Transaction in Own Shares

RNS Number : 0982D
British American Tobacco PLC
01 March 2022
 

British American Tobacco p.l.c.

 

01 March 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:

28 February 2022

Number of ordinary shares of 25 pence each purchased:

355,000

Highest price paid per share (pence):

3295.0p

Lowest price paid per share (pence): 

3230.5p

Volume weighted average price paid per share (pence): 

3259.1330p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 2,290,980,941 of its shares in Treasury. The Company has 165,640,718 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 28 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

28/02/2022

2 50,000

3,259.1116

LSE

British American Tobacco p.l.c.

GB0002875804

28/02/2022

60,000

3,259.1922

CHIX

British American Tobacco p.l.c.

GB0002875804

28/02/2022

45,000

3,259.1728

BATE

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

234

3262.500

LSE

16:24:06

28

3263.000

CHIX

16:23:59

39

3263.000

CHIX

16:23:59

83

3262.000

BATE

16:23:50

10

3260.500

CHIX

16:23:42

32

3260.500

CHIX

16:23:42

22

3260.500

CHIX

16:23:42

24

3260.500

CHIX

16:23:42

645

3261.000

LSE

16:23:36

13

3260.500

BATE

16:23:25

13

3260.500

BATE

16:23:25

85

3260.500

CHIX

16:23:25

74

3260.500

BATE

16:23:25

19

3260.500

BATE

16:23:25

632

3259.500

LSE

16:23:09

88

3259.000

CHIX

16:23:02

89

3261.000

CHIX

16:22:55

21

3262.000

BATE

16:22:48

92

3262.000

BATE

16:22:48

14

3262.000

BATE

16:22:48

16

3261.500

BATE

16:22:42

24

3261.500

BATE

16:22:42

25

3261.500

CHIX

16:22:42

170

3261.500

BATE

16:22:42

182

3261.500

CHIX

16:22:42

65

3262.000

LSE

16:22:38

7

3262.000

LSE

16:22:38

533

3262.000

LSE

16:22:38

24

3262.000

LSE

16:22:38

293

3262.000

LSE

16:22:38

11

3262.000

LSE

16:22:38

35

3261.500

LSE

16:22:25

81

3260.000

CHIX

16:22:12

605

3260.000

LSE

16:22:02

3

3259.500

BATE

16:21:59

2

3259.500

BATE

16:21:58

71

3259.500

BATE

16:21:58

8

3259.500

BATE

16:21:58

24

3259.500

BATE

16:21:58

13

3259.500

BATE

16:21:41

88

3259.500

BATE

16:21:40

97

3260.000

CHIX

16:21:30

557

3260.000

LSE

16:21:30

88

3260.000

CHIX

16:21:28

2

3259.000

CHIX

16:21:10

83

3260.000

CHIX

16:21:09

6

3260.000

CHIX

16:21:09

120

3260.000

BATE

16:21:00

490

3261.000

LSE

16:21:00

93

3261.000

LSE

16:21:00

108

3260.000

CHIX

16:20:57

3

3258.500

BATE

16:20:28

53

3258.500

BATE

16:20:28

59

3258.500

BATE

16:20:28

293

3259.000

LSE

16:20:28

84

3259.000

CHIX

16:20:28

106

3259.000

LSE

16:20:28

4

3259.000

LSE

16:20:28

200

3259.000

LSE

16:20:28

19

3257.000

CHIX

16:19:50

70

3257.000

CHIX

16:19:50

536

3257.000

LSE

16:19:41

96

3256.500

BATE

16:19:41

86

3257.500

CHIX

16:19:41

31

3257.500

BATE

16:19:41

48

3257.500

BATE

16:19:41

24

3257.500

BATE

16:19:41

86

3257.500

CHIX

16:19:28

397

3256.500

LSE

16:19:05

217

3256.500

LSE

16:19:05

29

3257.000

CHIX

16:19:05

55

3257.000

CHIX

16:19:00

226

3256.500

LSE

16:18:39

286

3256.500

LSE

16:18:39

100

3256.500

LSE

16:18:39

2

3252.500

BATE

16:18:10

97

3252.000

CHIX

16:18:10

21

3252.500

BATE

16:18:10

86

3252.500

BATE

16:17:56

94

3252.500

CHIX

16:17:56

546

3253.500

LSE

16:17:56

123

3253.500

BATE

16:17:56

96

3254.000

BATE

16:17:20

570

3254.000

LSE

16:17:20

122

3254.000

BATE

16:17:19

90

3254.000

CHIX

16:17:19

87

3254.000

CHIX

16:17:19

76

3254.500

CHIX

16:17:10

8

3254.500

CHIX

16:17:10

588

3254.000

LSE

16:16:49

95

3254.000

CHIX

16:16:17

95

3254.500

CHIX

16:16:08

109

3254.500

BATE

16:16:08

296

3255.000

LSE

16:16:02

243

3255.000

LSE

16:16:02

74

3255.000

BATE

16:15:57

14

3255.000

BATE

16:15:57

47

3255.000

CHIX

16:15:57

29

3255.000

CHIX

16:15:57

24

3255.000

BATE

16:15:57

18

3255.000

CHIX

16:15:57

118

3253.000

LSE

16:15:27

300

3253.000

LSE

16:15:27

174

3253.000

LSE

16:15:20

15

3253.500

CHIX

16:14:59

84

3253.500

CHIX

16:14:53

271

3255.500

LSE

16:14:31

106

3255.500

LSE

16:14:27

238

3255.500

LSE

16:14:27

1

3255.500

CHIX

16:14:27

97

3255.500

CHIX

16:14:26

282

3256.000

LSE

16:14:24

108

3255.500

BATE

16:14:07

18

3256.000

CHIX

16:13:59

71

3256.000

CHIX

16:13:59

438

3257.000

LSE

16:13:51

178

3257.000

LSE

16:13:41

85

3257.000

CHIX

16:13:20

123

3257.000

BATE

16:13:20

115

3257.000

CHIX

16:13:20

62

3258.000

BATE

16:13:01

619

3258.000

LSE

16:12:42

113

3257.500

BATE

16:12:29

87

3258.000

CHIX

16:12:24

123

3258.000

BATE

16:12:24

86

3258.000

CHIX

16:12:24

563

3258.000

LSE

16:12:24

100

3258.000

CHIX

16:12:24

82

3257.500

CHIX

16:11:58

102

3256.500

LSE

16:11:45

479

3256.500

LSE

16:11:45

86

3255.500

CHIX

16:10:56

486

3255.500

LSE

16:10:41

42

3255.500

LSE

16:10:41

124

3256.500

BATE

16:10:16

24

3256.500

BATE

16:10:16

68

3256.500

BATE

16:10:16

80

3256.500

CHIX

16:10:16

25

3256.500

CHIX

16:10:16

68

3256.500

CHIX

16:10:16

15

3256.500

BATE

16:10:15

106

3257.000

BATE

16:09:54

84

3257.000

CHIX

16:09:54

614

3257.000

LSE

16:09:49

102

3257.000

BATE

16:09:39

98

3257.000

CHIX

16:09:39

586

3258.000

LSE

16:09:32

250

3258.500

LSE

16:09:30

83

3256.000

CHIX

16:09:20

86

3255.000

CHIX

16:08:59

293

3256.000

LSE

16:08:57

30

3253.000

BATE

16:08:25

58

3253.000

BATE

16:08:25

87

3253.000

CHIX

16:08:25

111

3253.500

BATE

16:08:21

199

3253.500

LSE

16:08:21

137

3253.500

LSE

16:08:21

303

3253.500

LSE

16:08:21

90

3253.000

CHIX

16:08:00

114

3252.500

BATE

16:07:42

73

3252.500

CHIX

16:07:42

598

3252.500

LSE

16:07:36

50

3251.000

CHIX

16:07:09

48

3251.000

CHIX

16:07:09

122

3250.000

BATE

16:06:51

582

3250.000

LSE

16:06:48

92

3250.000

CHIX

16:06:48

78

3249.500

BATE

16:06:02

12

3249.500

BATE

16:06:00

20

3249.500

BATE

16:06:00

4

3249.500

BATE

16:06:00

150

3249.500

CHIX

16:06:00

605

3249.500

LSE

16:05:44

80

3250.000

CHIX

16:05:42

39

3249.000

LSE

16:05:00

549

3249.000

LSE

16:05:00

138

3249.000

CHIX

16:05:00

123

3249.000

BATE

16:05:00

64

3249.000

LSE

16:05:00

102

3249.000

LSE

16:05:00

101

3249.000

LSE

16:05:00

30

3249.000

LSE

16:05:00

326

3249.000

LSE

16:04:16

6

3248.500

CHIX

16:04:16

89

3250.000

CHIX

16:04:16

603

3250.500

LSE

16:04:01

4

3250.000

BATE

16:03:26

27

3250.000

CHIX

16:03:26

71

3250.000

CHIX

16:03:26

119

3250.000

BATE

16:03:26

120

3250.000

BATE

16:03:26

98

3251.000

CHIX

16:03:10

93

3251.500

CHIX

16:03:10

19

3252.000

BATE

16:03:02

149

3252.000

BATE

16:02:54

352

3252.500

LSE

16:02:54

81

3252.500

CHIX

16:02:54

277

3252.500

LSE

16:02:54

83

3252.000

CHIX

16:02:54

619

3252.500

LSE

16:02:54

96

3250.500

CHIX

16:02:14

147

3249.500

BATE

16:02:07

241

3251.000

LSE

16:02:06

303

3251.000

LSE

16:02:06

82

3251.000

LSE

16:02:00

1

3249.000

CHIX

16:01:05

84

3249.000

CHIX

16:01:05

96

3249.000

CHIX

16:01:02

563

3250.000

LSE

16:01:02

56

3249.000

LSE

16:00:38

120

3249.000

LSE

16:00:38

478

3249.000

LSE

16:00:38

85

3249.000

CHIX

16:00:38

10

3249.500

BATE

16:00:00

96

3249.500

BATE

15:59:59

11

3249.500

BATE

15:59:59

109

3249.500

BATE

15:59:59

23

3249.500

BATE

15:59:59

24

3249.500

BATE

15:59:59

13

3249.500

BATE

15:59:59

51

3249.500

BATE

15:59:59

5

3249.500

BATE

15:59:59

92

3250.000

CHIX

15:59:59

139

3250.500

CHIX

15:59:54

528

3250.500

LSE

15:59:53

250

3250.000

LSE

15:59:16

250

3250.000

LSE

15:59:16

107

3249.500

BATE

15:59:04

76

3249.500

CHIX

15:58:52

19

3249.500

CHIX

15:58:51

588

3250.000

LSE

15:58:47

83

3250.000

CHIX

15:58:47

34

3250.500

CHIX

15:58:44

48

3250.500

CHIX

15:58:44

123

3250.500

BATE

15:58:44

145

3250.500

LSE

15:58:36

52

3250.500

CHIX

15:58:14

62

3250.500

CHIX

15:58:14

117

3249.500

BATE

15:58:04

619

3249.000

LSE

15:57:41

95

3249.000

CHIX

15:57:41

82

3249.000

CHIX

15:57:41

70

3247.000

LSE

15:57:04

280

3247.000

LSE

15:57:04

265

3247.000

LSE

15:57:04

85

3246.500

CHIX

15:56:12

509

3247.000

LSE

15:56:08

62

3247.000

LSE

15:56:06

122

3247.500

BATE

15:56:06

124

3248.000

CHIX

15:56:06

30

3248.500

BATE

15:56:00

97

3248.500

CHIX

15:56:00

73

3248.500

BATE

15:55:51

103

3249.000

BATE

15:55:50

521

3249.000

LSE

15:55:50

120

3249.000

LSE

15:55:50

634

3248.000

LSE

15:55:10

71

3247.500

BATE

15:55:07

104

3247.500

BATE

15:55:07

30

3247.500

CHIX

15:55:06

60

3247.500

CHIX

15:55:05

43

3248.000

CHIX

15:55:04

44

3248.000

CHIX

15:55:04

11

3247.500

BATE

15:55:04

274

3248.500

LSE

15:54:40

250

3248.500

LSE

15:54:40

80

3246.500

CHIX

15:54:34

87

3247.000

CHIX

15:54:29

121

3247.500

BATE

15:54:28

89

3247.500

CHIX

15:54:26

604

3244.500

LSE

15:53:30

54

3245.000

CHIX

15:53:22

39

3244.500

LSE

15:53:06

200

3244.500

LSE

15:53:06

196

3244.500

LSE

15:53:06

132

3244.500

LSE

15:53:06

82

3242.500

CHIX

15:52:09

95

3243.000

CHIX

15:52:08

218

3243.500

LSE

15:52:00

125

3243.500

LSE

15:52:00

245

3243.500

LSE

15:52:00

100

3243.000

BATE

15:52:00

49

3243.500

LSE

15:51:38

82

3243.000

CHIX

15:51:14

5

3243.000

CHIX

15:51:14

94

3243.500

BATE

15:51:09

22

3243.500

BATE

15:51:09

98

3243.500

CHIX

15:51:08

35

3244.000

BATE

15:51:08

13

3244.000

BATE

15:51:08

29

3244.000

BATE

15:51:08

23

3244.000

BATE

15:51:08

634

3245.500

LSE

15:51:07

210

3243.500

LSE

15:50:40

164

3243.500

BATE

15:50:40

86

3243.500

CHIX

15:50:40

220

3244.000

LSE

15:50:06

330

3244.000

LSE

15:50:06

81

3243.000

CHIX

15:49:49

145

3243.500

CHIX

15:49:36

544

3244.000

LSE

15:49:32

76

3244.500

CHIX

15:49:05

5

3244.000

CHIX

15:48:57

47

3244.000

BATE

15:48:56

298

3244.000

LSE

15:48:53

26

3244.000

BATE

15:48:53

131

3244.000

BATE

15:48:53

119

3244.000

CHIX

15:48:53

93

3244.000

BATE

15:48:19

99

3243.500

CHIX

15:48:19

626

3244.500

LSE

15:48:14

279

3245.000

LSE

15:48:13

138

3244.000

CHIX

15:47:25

284

3244.500

LSE

15:47:17

285

3244.500

LSE

15:47:17

222

3245.000

LSE

15:47:11

114

3243.000

BATE

15:46:29

92

3243.500

CHIX

15:46:28

87

3244.000

CHIX

15:46:19

82

3244.000

CHIX

15:46:18

581

3244.000

LSE

15:45:58

132

3244.000

BATE

15:45:58

139

3244.500

BATE

15:45:50

26

3244.500

CHIX

15:45:50

62

3244.500

CHIX

15:45:50

11

3245.000

CHIX

15:45:11

51

3245.000

CHIX

15:45:09

70

3245.000

CHIX

15:45:09

589

3245.500

LSE

15:45:07

131

3246.000

LSE

15:45:06

130

3246.000

LSE

15:45:00

350

3246.000

LSE

15:45:00

86

3243.000

CHIX

15:44:02

105

3243.000

BATE

15:44:02

537

3243.500

LSE

15:44:00

250

3243.000

LSE

15:43:31

80

3243.500

CHIX

15:43:31

127

3243.000

CHIX

15:43:31

130

3243.000

BATE

15:43:16

608

3243.000

LSE

15:42:41

17

3243.000

CHIX

15:42:16

52

3243.000

CHIX

15:42:16

58

3243.000

BATE

15:42:16

13

3243.000

CHIX

15:42:16

56

3243.000

BATE

15:42:16

99

3243.500

CHIX

15:42:02

41

3243.500

BATE

15:42:02

32

3243.500

CHIX

15:42:02

77

3243.500

BATE

15:42:02

3

3243.500

BATE

15:42:02

41

3243.500

BATE

15:42:02

89

3244.000

CHIX

15:42:01

16

3243.500

CHIX

15:42:01

542

3244.000

LSE

15:42:01

113

3244.500

BATE

15:41:58

33

3243.500

CHIX

15:41:33

59

3243.500

BATE

15:41:33

99

3244.500

CHIX

15:41:26

580

3245.000

LSE

15:41:26

85

3243.000

CHIX

15:41:00

433

3243.000

LSE

15:40:49

194

3243.000

LSE

15:40:47

89

3241.500

CHIX

15:39:57

5

3242.000

CHIX

15:39:27

314

3241.500

LSE

15:39:27

215

3241.500

LSE

15:39:27

84

3242.500

CHIX

15:39:14

120

3243.000

BATE

15:38:55

80

3244.000

CHIX

15:38:55

24

3244.000

LSE

15:38:55

275

3244.000

LSE

15:38:55

304

3244.000

LSE

15:38:55

298

3245.500

LSE

15:38:35

87

3245.500

CHIX

15:38:02

103

3246.000

BATE

15:38:01

140

3246.500

BATE

15:38:00

280

3246.500

LSE

15:38:00

86

3246.500

CHIX

15:38:00

80

3246.500

CHIX

15:38:00

305

3246.500

LSE

15:37:58

81

3247.000

CHIX

15:37:13

118

3247.500

BATE

15:37:13

279

3248.000

LSE

15:37:12

32

3248.000

LSE

15:37:12

3

3247.000

BATE

15:36:47

23

3247.000

CHIX

15:36:46

69

3247.000

CHIX

15:36:46

84

3247.500

LSE

15:36:43

86

3247.500

CHIX

15:36:43

546

3247.500

LSE

15:36:43

112

3248.000

BATE

15:36:43

86

3248.000

CHIX

15:36:43

112

3248.000

BATE

15:36:43

10

3248.000

CHIX

15:36:43

80

3248.000

CHIX

15:36:33

564

3243.500

LSE

15:36:00

562

3244.000

LSE

15:35:43

99

3241.000

CHIX

15:34:53

585

3241.500

LSE

15:34:34

98

3240.000

CHIX

15:34:10

123

3240.000

BATE

15:33:49

96

3240.500

CHIX

15:33:49

105

3241.000

BATE

15:33:48

13

3241.500

BATE

15:33:38

96

3241.500

BATE

15:33:38

110

3241.500

CHIX

15:33:38

13

3241.500

BATE

15:33:38

499

3242.000

LSE

15:33:38

135

3242.000

LSE

15:33:38

122

3241.000

BATE

15:33:20

19

3239.500

LSE

15:32:46

213

3239.500

LSE

15:32:46

96

3239.500

CHIX

15:32:46

105

3239.500

CHIX

15:32:46

400

3239.500

LSE

15:32:36

98

3240.500

BATE

15:32:23

19

3240.500

BATE

15:32:23

641

3240.500

LSE

15:32:22

187

3238.500

CHIX

15:31:22

284

3239.000

LSE

15:31:00

260

3239.000

LSE

15:31:00

12

3238.500

LSE

15:31:00

300

3238.500

LSE

15:31:00

97

3237.000

CHIX

15:30:19

616

3237.500

LSE

15:29:57

113

3237.500

BATE

15:29:57

90

3238.000

CHIX

15:29:49

34

3238.000

LSE

15:29:31

87

3238.000

CHIX

15:29:31

97

3238.000

LSE

15:29:30

339

3238.000

LSE

15:29:30

64

3238.000

LSE

15:29:30

4

3238.500

CHIX

15:29:12

86

3238.500

CHIX

15:29:12

3

3238.500

CHIX

15:29:12

111

3238.500

BATE

15:28:47

20

3238.500

BATE

15:28:47

37

3238.500

CHIX

15:28:47

49

3238.500

CHIX

15:28:47

70

3238.500

BATE

15:28:47

570

3238.500

LSE

15:28:47

26

3238.500

BATE

15:28:47

73

3239.000

CHIX

15:28:15

5

3240.000

CHIX

15:28:08

626

3240.000

LSE

15:28:05

93

3238.500

CHIX

15:27:34

121

3238.500

BATE

15:27:34

4

3239.000

CHIX

15:26:58

84

3239.000

CHIX

15:26:58

109

3239.000

BATE

15:26:58

105

3239.500

BATE

15:26:57

311

3239.500

LSE

15:26:53

13

3239.500

LSE

15:26:53

263

3239.500

LSE

15:26:53

69

3239.500

CHIX

15:26:53

16

3239.500

CHIX

15:26:53

15

3239.500

CHIX

15:26:53

54

3239.500

CHIX

15:26:53

15

3239.500

CHIX

15:26:53

87

3240.000

CHIX

15:26:48

200

3240.000

LSE

15:26:39

117

3240.000

BATE

15:26:39

62

3239.000

BATE

15:26:15

91

3239.000

CHIX

15:25:56

544

3239.000

LSE

15:25:56

89

3236.000

CHIX

15:25:06

599

3236.000

LSE

15:25:06

140

3236.000

LSE

15:25:06

170

3236.000

LSE

15:25:06

79

3236.000

LSE

15:25:06

56

3236.000

CHIX

15:25:06

17

3236.000

CHIX

15:25:06

24

3236.000

CHIX

15:25:06

149

3236.000

LSE

15:25:00

93

3234.500

CHIX

15:23:38

604

3235.000

LSE

15:23:24

38

3235.500

BATE

15:23:16

15

3235.500

BATE

15:23:16

58

3235.500

BATE

15:23:16

94

3237.000

CHIX

15:23:03

533

3237.000

LSE

15:23:03

122

3237.000

BATE

15:23:03

84

3237.000

CHIX

15:23:03

122

3237.500

BATE

15:23:01

48

3237.500

BATE

15:23:01

63

3237.500

BATE

15:23:01

93

3237.500

CHIX

15:22:50

97

3237.500

CHIX

15:22:50

250

3237.000

LSE

15:22:37

647

3234.000

LSE

15:21:48

85

3234.000

CHIX

15:21:48

111

3234.000

BATE

15:21:19

570

3234.500

LSE

15:20:59

95

3234.500

CHIX

15:20:59

79

3236.500

CHIX

15:20:04

124

3236.500

CHIX

15:20:04

622

3236.500

LSE

15:20:04

103

3236.500

BATE

15:20:04

97

3236.500

BATE

15:20:04

10

3236.500

BATE

15:20:04

130

3237.000

LSE

15:20:03

390

3237.000

LSE

15:20:03

58

3237.000

LSE

15:20:03

62

3237.000

CHIX

15:20:03

78

3237.000

CHIX

15:20:03

592

3234.500

LSE

15:18:48

82

3234.000

CHIX

15:18:14

90

3234.500

CHIX

15:18:00

77

3234.500

BATE

15:18:00

18

3234.500

BATE

15:18:00

20

3234.500

BATE

15:18:00

18

3235.500

CHIX

15:17:55

65

3235.500

CHIX

15:17:55

573

3236.000

LSE

15:17:55

110

3234.500

BATE

15:17:03

189

3235.000

LSE

15:17:03

52

3235.000

LSE

15:17:02

64

3235.000

LSE

15:17:02

130

3235.000

LSE

15:17:02

199

3235.000

LSE

15:17:02

96

3235.500

CHIX

15:16:55

112

3235.500

BATE

15:16:55

95

3235.500

BATE

15:16:54

26

3235.500

BATE

15:16:54

8

3235.500

BATE

15:16:54

96

3235.500

CHIX

15:16:54

98

3236.500

CHIX

15:16:37

176

3236.500

LSE

15:16:37

378

3236.500

LSE

15:16:37

18

3234.500

BATE

15:16:07

87

3234.500

BATE

15:16:07

91

3236.000

CHIX

15:15:43

593

3237.000

LSE

15:15:41

82

3235.000

CHIX

15:15:04

553

3235.000

LSE

15:15:04

94

3235.000

CHIX

15:15:04

84

3236.000

CHIX

15:14:19

552

3236.500

LSE

15:14:18

32

3237.000

BATE

15:13:37

47

3237.000

BATE

15:13:37

32

3237.000

BATE

15:13:37

92

3237.500

CHIX

15:13:36

5

3239.500

CHIX

15:13:25

99

3239.500

CHIX

15:13:21

91

3239.500

CHIX

15:13:21

643

3240.000

LSE

15:13:21

120

3240.000

CHIX

15:13:21

117

3240.000

BATE

15:13:21

107

3240.000

BATE

15:13:21

116

3240.000

BATE

15:13:21

100

3240.000

BATE

15:13:21

582

3240.500

LSE

15:13:14

91

3240.500

CHIX

15:12:54

113

3240.000

BATE

15:12:40

96

3240.500

CHIX

15:12:40

592

3238.500

LSE

15:12:18

9

3235.500

CHIX

15:11:40

83

3235.500

CHIX

15:11:40

104

3234.500

BATE

15:11:20

618

3234.500

LSE

15:11:20

92

3234.500

CHIX

15:11:20

250

3235.500

LSE

15:11:17

87

3235.000

CHIX

15:11:17

240

3235.500

LSE

15:11:17

122

3233.000

LSE

15:10:43

629

3231.500

LSE

15:10:03

80

3231.500

CHIX

15:09:17

31

3232.500

BATE

15:09:13

74

3232.500

BATE

15:09:13

115

3233.000

CHIX

15:09:10

66

3233.000

BATE

15:09:10

14

3233.000

BATE

15:09:10

27

3233.000

BATE

15:09:10

169

3233.500

CHIX

15:09:10

17

3233.500

CHIX

15:09:10

449

3233.500

LSE

15:09:10

137

3233.500

LSE

15:09:10

2

3234.000

CHIX

15:09:04

84

3234.000

LSE

15:09:04

99

3234.000

LSE

15:09:04

33

3234.000

CHIX

15:09:04

340

3234.000

LSE

15:08:40

304

3234.000

LSE

15:08:40

132

3234.000

LSE

15:08:33

99

3230.500

CHIX

15:07:35

124

3233.500

BATE

15:07:05

298

3234.000

LSE

15:07:04

250

3234.000

LSE

15:07:04

122

3234.000

CHIX

15:07:04

455

3234.500

LSE

15:06:33

70

3234.500

LSE

15:06:32

116

3235.000

BATE

15:06:23

72

3236.500

CHIX

15:06:17

12

3236.500

CHIX

15:06:17

91

3237.000

CHIX

15:06:11

400

3237.000

LSE

15:06:07

190

3237.000

LSE

15:05:50

103

3237.500

BATE

15:05:38

114

3239.000

BATE

15:05:31

108

3240.000

BATE

15:05:25

98

3240.500

CHIX

15:05:22

83

3240.500

CHIX

15:05:21

92

3240.500

CHIX

15:05:21

532

3240.500

LSE

15:05:19

8

3241.500

BATE

15:04:35

92

3242.500

BATE

15:04:31

17

3242.500

BATE

15:04:31

102

3242.500

BATE

15:04:31

35

3242.500

BATE

15:04:31

20

3243.000

CHIX

15:04:29

72

3243.000

CHIX

15:04:29

9

3243.000

CHIX

15:04:29

77

3243.000

CHIX

15:04:29

164

3243.500

CHIX

15:04:29

527

3243.500

LSE

15:04:29

466

3243.500

LSE

15:04:29

174

3243.500

LSE

15:04:20

87

3244.000

CHIX

15:04:08

212

3244.500

LSE

15:04:08

510

3243.000

LSE

15:03:07

100

3243.000

LSE

15:03:07

93

3244.000

BATE

15:02:59

63

3244.500

CHIX

15:02:54

89

3244.500

CHIX

15:02:54

93

3245.000

BATE

15:02:54

28

3244.500

CHIX

15:02:54

14

3244.500

BATE

15:02:36

621

3245.000

LSE

15:02:36

101

3245.500

BATE

15:02:26

156

3245.500

CHIX

15:02:26

86

3246.000

CHIX

15:02:26

194

3246.000

LSE

15:02:21

398

3246.000

LSE

15:02:21

94

3246.000

BATE

15:02:16

11

3246.000

BATE

15:02:16

90

3247.000

CHIX

15:02:00

584

3248.500

LSE

15:01:37

96

3248.000

CHIX

15:01:22

20

3248.000

CHIX

15:01:22

315

3247.500

LSE

15:01:15

272

3247.500

LSE

15:01:15

47

3247.000

BATE

15:00:26

57

3247.000

BATE

15:00:25

126

3247.500

BATE

15:00:25

584

3248.500

LSE

15:00:20

122

3248.000

BATE

15:00:20

111

3248.000

BATE

15:00:20

112

3250.000

CHIX

15:00:14

103

3250.000

CHIX

15:00:14

21

3249.500

CHIX

15:00:13

283

3250.000

LSE

15:00:13

81

3250.000

LSE

15:00:12

120

3250.000

CHIX

15:00:10

190

3250.000

LSE

15:00:10

80

3250.500

CHIX

15:00:10

80

3248.000

CHIX

14:59:27

3

3248.500

CHIX

14:59:23

79

3248.500

BATE

14:59:22

40

3248.500

BATE

14:59:22

56

3249.000

LSE

14:59:20

12

3249.000

LSE

14:59:20

111

3249.000

LSE

14:59:20

193

3249.000

LSE

14:59:20

99

3249.000

LSE

14:59:20

41

3249.000

LSE

14:59:20

57

3249.000

LSE

14:59:20

203

3249.500

LSE

14:59:19

328

3249.500

LSE

14:59:19

87

3249.500

CHIX

14:59:16

97

3249.500

CHIX

14:59:07

6

3249.500

CHIX

14:59:06

577

3247.500

LSE

14:58:09

47

3247.500

BATE

14:57:32

475

3248.000

LSE

14:57:32

4

3247.500

BATE

14:57:32

61

3247.500

BATE

14:57:32

88

3248.000

CHIX

14:57:32

165

3248.000

LSE

14:57:28

113

3248.500

CHIX

14:57:22

600

3248.500

LSE

14:57:07

112

3248.500

BATE

14:57:07

82

3249.000

CHIX

14:57:05

101

3249.000

BATE

14:56:35

83

3249.000

CHIX

14:56:35

258

3249.500

LSE

14:56:35

305

3249.500

LSE

14:56:35

250

3250.000

LSE

14:56:31

585

3250.500

LSE

14:56:29

105

3250.500

LSE

14:56:27

642

3250.500

LSE

14:56:12

120

3251.000

CHIX

14:56:10

103

3250.500

BATE

14:56:10

576

3251.000

LSE

14:56:10

117

3250.500

BATE

14:56:10

560

3251.500

LSE

14:56:08

192

3251.000

LSE

14:55:47

161

3251.000

LSE

14:55:47

189

3251.000

LSE

14:55:47

597

3251.000

LSE

14:55:47

295

3252.500

LSE

14:55:22

287

3252.500

LSE

14:55:22

611

3252.500

LSE

14:55:22

89

3252.500

CHIX

14:55:11

533

3252.500

LSE

14:55:07

89

3252.500

LSE

14:55:07

621

3253.000

LSE

14:55:06

5

3253.000

CHIX

14:55:01

4

3252.500

CHIX

14:55:01

124

3253.500

CHIX

14:55:01

68

3253.500

CHIX

14:55:01

452

3253.000

LSE

14:54:45

84

3253.000

LSE

14:54:45

120

3252.500

BATE

14:54:06

19

3252.500

BATE

14:54:06

83

3252.500

BATE

14:54:06

83

3253.000

CHIX

14:54:05

560

3254.000

LSE

14:54:02

91

3254.500

CHIX

14:53:44

37

3254.500

CHIX

14:53:44

16

3254.500

CHIX

14:53:34

39

3254.500

CHIX

14:53:34

241

3256.500

LSE

14:53:11

395

3256.500

LSE

14:53:11

111

3258.000

BATE

14:52:59

91

3260.000

BATE

14:52:51

23

3260.000

BATE

14:52:51

87

3261.000

CHIX

14:52:36

5

3261.000

CHIX

14:52:36

82

3261.000

CHIX

14:52:36

17

3261.000

CHIX

14:52:36

29

3261.000

CHIX

14:52:36

42

3261.000

CHIX

14:52:36

49

3261.500

BATE

14:52:32

61

3261.500

BATE

14:52:32

13

3262.000

LSE

14:52:25

582

3262.000

LSE

14:52:25

6

3262.500

CHIX

14:52:05

386

3262.500

LSE

14:52:05

211

3262.500

LSE

14:52:05

81

3263.000

LSE

14:51:53

223

3263.000

BATE

14:51:45

95

3263.000

CHIX

14:51:45

94

3264.500

BATE

14:51:43

6

3264.500

BATE

14:51:43

121

3265.000

CHIX

14:51:34

41

3265.500

CHIX

14:51:28

41

3265.500

CHIX

14:51:28

99

3265.500

CHIX

14:51:28

456

3265.500

LSE

14:51:14

74

3265.500

LSE

14:51:14

543

3266.000

LSE

14:51:11

110

3266.000

CHIX

14:51:05

640

3264.500

LSE

14:50:45

195

3265.000

CHIX

14:50:44

89

3260.500

CHIX

14:49:43

103

3257.500

BATE

14:49:19

616

3258.000

LSE

14:49:19

118

3258.000

BATE

14:49:19

189

3258.000

LSE

14:49:19

337

3258.000

LSE

14:49:19

16

3258.000

BATE

14:48:24

100

3258.000

BATE

14:48:24

61

3259.000

BATE

14:48:20

59

3259.000

BATE

14:48:20

83

3259.500

CHIX

14:48:20

540

3260.000

LSE

14:48:12

102

3260.000

CHIX

14:48:12

91

3260.000

CHIX

14:48:12

609

3260.000

LSE

14:48:12

82

3260.500

CHIX

14:48:08

149

3260.500

LSE

14:47:35

154

3260.000

BATE

14:47:17

124

3260.500

BATE

14:47:17

86

3261.000

CHIX

14:47:17

100

3260.500

BATE

14:47:17

50

3260.500

BATE

14:47:17

71

3260.500

BATE

14:47:17

30

3261.000

CHIX

14:47:17

68

3261.000

CHIX

14:47:17

531

3261.500

LSE

14:47:10

566

3262.000

LSE

14:47:09

40

3261.500

CHIX

14:46:58

83

3261.500

CHIX

14:46:58

92

3261.500

CHIX

14:46:58

241

3261.500

LSE

14:46:29

250

3261.500

LSE

14:46:29

240

3261.500

LSE

14:46:29

603

3259.500

LSE

14:45:47

90

3258.500

CHIX

14:45:21

93

3259.500

CHIX

14:45:20

87

3260.000

BATE

14:45:00

50

3260.000

BATE

14:45:00

100

3261.000

LSE

14:45:00

100

3261.000

LSE

14:45:00

179

3261.000

LSE

14:45:00

31

3261.000

CHIX

14:45:00

250

3261.000

LSE

14:45:00

25

3261.000

CHIX

14:45:00

26

3261.000

CHIX

14:45:00

116

3261.000

CHIX

14:45:00

110

3261.000

CHIX

14:45:00

82

3261.500

CHIX

14:44:35

112

3261.500

BATE

14:44:35

145

3261.500

BATE

14:44:35

73

3262.000

LSE

14:44:34

153

3262.000

LSE

14:44:34

8

3262.500

CHIX

14:44:17

303

3262.000

LSE

14:44:13

102

3262.500

BATE

14:44:13

97

3262.500

CHIX

14:44:13

546

3263.000

LSE

14:44:05

546

3264.000

LSE

14:44:01

96

3263.000

CHIX

14:43:11

2

3263.000

LSE

14:43:11

135

3263.000

BATE

14:43:11

145

3263.000

CHIX

14:43:11

23

3263.000

BATE

14:43:11

56

3263.000

BATE

14:43:11

75

3263.000

CHIX

14:43:11

14

3263.000

BATE

14:43:11

22

3263.000

BATE

14:43:10

20

3263.000

BATE

14:43:10

590

3263.000

LSE

14:43:09

525

3262.000

LSE

14:42:36

22

3263.000

CHIX

14:42:33

27

3263.000

CHIX

14:42:32

211

3263.000

CHIX

14:42:32

93

3261.500

BATE

14:42:05

23

3261.500

BATE

14:42:05

109

3261.500

BATE

14:42:05

22

3261.500

BATE

14:42:05

488

3261.500

LSE

14:42:05

100

3261.500

LSE

14:42:01

7

3263.000

CHIX

14:41:56

70

3263.000

CHIX

14:41:55

530

3260.500

LSE

14:41:42

139

3260.000

CHIX

14:41:21

40

3260.000

BATE

14:41:21

83

3260.000

BATE

14:41:21

112

3261.000

BATE

14:41:19

6

3261.000

BATE

14:41:19

32

3260.000

BATE

14:41:03

59

3260.000

BATE

14:41:03

33

3260.000

BATE

14:41:03

125

3261.000

LSE

14:40:56

319

3261.000

LSE

14:40:56

125

3261.000

LSE

14:40:56

87

3258.500

CHIX

14:40:29

618

3260.000

LSE

14:40:28

80

3260.000

CHIX

14:40:28

82

3260.000

CHIX

14:40:28

382

3260.500

LSE

14:40:20

266

3260.500

LSE

14:40:20

5

3260.500

CHIX

14:40:14

92

3260.500

CHIX

14:40:14

250

3261.000

LSE

14:40:12

20

3260.500

CHIX

14:40:04

63

3260.500

CHIX

14:40:04

282

3262.500

LSE

14:40:01

332

3262.500

LSE

14:40:01

73

3258.000

CHIX

14:39:46

156

3251.000

LSE

14:38:53

390

3251.000

LSE

14:38:53

39

3251.000

LSE

14:38:53

93

3251.500

CHIX

14:38:53

473

3252.500

LSE

14:38:16

29

3252.500

LSE

14:38:16

94

3252.500

LSE

14:38:16

87

3253.500

CHIX

14:38:16

650

3257.500

LSE

14:37:59

14

3258.000

CHIX

14:37:51

30

3258.000

CHIX

14:37:51

33

3258.000

CHIX

14:37:51

18

3258.000

CHIX

14:37:51

101

3260.500

CHIX

14:37:42

143

3260.500

CHIX

14:37:42

103

3261.000

BATE

14:37:42

54

3261.500

CHIX

14:37:39

81

3261.500

CHIX

14:37:38

115

3261.500

BATE

14:37:38

105

3261.500

BATE

14:37:38

117

3261.500

BATE

14:37:38

104

3262.000

BATE

14:37:32

584

3262.500

LSE

14:37:27

92

3263.000

CHIX

14:37:27

684

3263.000

LSE

14:37:27

25

3263.500

CHIX

14:37:19

180

3262.000

BATE

14:37:04

611

3262.000

LSE

14:37:03

81

3263.000

CHIX

14:36:52

98

3262.500

CHIX

14:36:44

133

3262.000

BATE

14:36:21

63

3262.500

BATE

14:36:21

51

3262.500

BATE

14:36:21

596

3262.500

LSE

14:36:21

102

3262.500

CHIX

14:36:21

94

3262.500

CHIX

14:36:21

88

3263.000

CHIX

14:36:12

584

3261.500

LSE

14:36:04

99

3261.000

CHIX

14:35:52

543

3256.500

LSE

14:35:33

582

3251.500

LSE

14:35:02

93

3252.000

CHIX

14:35:01

619

3251.500

LSE

14:34:34

115

3252.500

BATE

14:34:22

8

3252.500

BATE

14:34:22

68

3253.500

CHIX

14:34:21

31

3253.500

LSE

14:34:21

20

3253.500

CHIX

14:34:21

97

3253.500

LSE

14:34:21

316

3253.500

LSE

14:34:21

136

3253.500

LSE

14:34:13

2

3254.000

CHIX

14:34:13

93

3254.000

CHIX

14:34:13

80

3254.000

CHIX

14:34:13

564

3255.500

LSE

14:34:03

90

3255.000

CHIX

14:33:40

13

3256.000

BATE

14:33:38

92

3256.000

BATE

14:33:38

27

3257.000

CHIX

14:33:37

44

3257.000

BATE

14:33:37

16

3257.000

BATE

14:33:37

44

3257.000

BATE

14:33:37

44

3257.000

CHIX

14:33:37

5

3257.000

BATE

14:33:37

14

3257.000

BATE

14:33:37

96

3257.000

BATE

14:33:37

52

3257.000

CHIX

14:33:37

197

3257.500

LSE

14:33:35

41

3258.500

CHIX

14:33:35

82

3258.500

CHIX

14:33:35

333

3257.500

LSE

14:33:34

1

3259.000

CHIX

14:33:33

159

3258.500

LSE

14:33:32

33

3258.500

LSE

14:33:32

250

3258.500

LSE

14:33:32

157

3259.000

CHIX

14:33:29

116

3258.000

BATE

14:33:10

41

3258.000

BATE

14:33:10

232

3258.000

BATE

14:33:10

144

3258.500

LSE

14:33:10

397

3258.500

LSE

14:33:10

107

3258.500

CHIX

14:33:10

62

3259.500

BATE

14:33:02

45

3260.000

CHIX

14:33:01

25

3260.000

CHIX

14:33:01

12

3260.000

CHIX

14:33:01

250

3260.000

LSE

14:33:01

212

3260.000

LSE

14:33:01

335

3260.000

LSE

14:33:01

90

3260.500

CHIX

14:32:59

200

3260.500

BATE

14:32:59

250

3260.500

LSE

14:32:59

85

3260.500

CHIX

14:32:53

85

3260.500

CHIX

14:32:49

25

3261.500

CHIX

14:32:48

250

3259.500

LSE

14:32:43

25

3260.000

CHIX

14:32:41

25

3260.000

CHIX

14:32:41

250

3260.000

LSE

14:32:41

300

3260.000

LSE

14:32:30

244

3260.000

LSE

14:32:30

96

3260.500

CHIX

14:32:29

188

3260.500

LSE

14:32:28

250

3260.500

LSE

14:32:28

98

3252.000

CHIX

14:32:02

400

3250.500

LSE

14:31:51

117

3250.500

BATE

14:31:41

62

3251.000

BATE

14:31:40

110

3251.500

BATE

14:31:40

636

3252.000

LSE

14:31:40

101

3248.000

CHIX

14:31:10

91

3248.000

CHIX

14:31:10

8

3248.000

CHIX

14:31:09

136

3248.000

CHIX

14:31:08

91

3249.000

CHIX

14:30:58

308

3249.500

LSE

14:30:56

289

3249.500

LSE

14:30:56

549

3250.000

LSE

14:30:56

578

3250.500

LSE

14:30:51

108

3239.500

BATE

14:30:02

97

3242.000

CHIX

14:30:00

61

3242.500

LSE

14:29:59

108

3242.500

LSE

14:29:59

438

3242.500

LSE

14:29:59

106

3242.500

LSE

14:29:59

430

3242.500

LSE

14:29:59

93

3242.500

CHIX

14:29:59

90

3242.500

CHIX

14:29:25

201

3244.000

CHIX

14:29:19

611

3244.000

LSE

14:29:19

60

3244.000

BATE

14:29:19

62

3244.000

BATE

14:29:19

561

3244.000

LSE

14:29:19

111

3244.000

BATE

14:29:19

108

3244.000

BATE

14:29:19

118

3244.500

BATE

14:29:16

121

3244.500

CHIX

14:28:16

412

3245.000

LSE

14:28:16

124

3245.000

LSE

14:28:16

91

3245.000

CHIX

14:28:16

403

3244.500

LSE

14:27:55

159

3244.500

LSE

14:27:55

89

3244.500

CHIX

14:27:55

117

3244.000

BATE

14:27:55

20

3245.000

CHIX

14:26:16

6

3245.000

CHIX

14:26:16

104

3245.000

CHIX

14:26:16

200

3245.000

LSE

14:26:16

230

3245.000

LSE

14:26:16

166

3245.500

LSE

14:26:16

6

3245.500

BATE

14:26:16

100

3245.500

BATE

14:26:16

115

3245.000

BATE

14:26:16

3

3245.000

BATE

14:26:16

14

3245.000

BATE

14:26:16

85

3245.000

BATE

14:26:16

163

3245.500

LSE

14:26:16

393

3245.500

LSE

14:26:16

2

3245.500

LSE

14:26:16

18

3245.500

CHIX

14:26:16

72

3245.500

CHIX

14:26:16

159

3245.500

LSE

14:25:40

81

3245.500

CHIX

14:25:40

90

3245.500

CHIX

14:25:40

391

3245.500

LSE

14:25:40

64

3246.000

CHIX

14:25:38

583

3245.500

LSE

14:24:58

92

3244.500

CHIX

14:22:58

88

3245.500

CHIX

14:22:57

547

3247.000

LSE

14:22:35

124

3246.500

CHIX

14:22:03

112

3246.500

BATE

14:22:03

140

3246.500

BATE

14:22:03

222

3247.000

LSE

14:21:36

385

3247.000

LSE

14:21:36

93

3248.000

CHIX

14:21:36

122

3247.500

BATE

14:21:36

81

3248.000

CHIX

14:21:36

584

3248.000

LSE

14:21:36

131

3248.000

CHIX

14:21:36

433

3246.500

LSE

14:18:30

112

3246.500

BATE

14:18:30

96

3246.000

CHIX

14:17:03

89

3246.000

CHIX

14:17:03

525

3246.000

LSE

14:17:03

104

3246.000

BATE

14:16:00

566

3246.500

LSE

14:16:00

45

3245.500

CHIX

14:14:33

36

3245.500

CHIX

14:14:33

87

3245.500

CHIX

14:14:33

10

3245.500

BATE

14:14:33

10

3245.500

BATE

14:14:33

17

3245.500

BATE

14:14:33

8

3245.500

BATE

14:14:33

68

3245.500

BATE

14:14:33

401

3247.500

LSE

14:13:51

250

3247.500

LSE

14:13:51

112

3246.000

BATE

14:12:56

88

3246.500

BATE

14:12:55

31

3246.500

BATE

14:12:55

610

3247.500

LSE

14:12:47

87

3247.500

CHIX

14:12:28

9

3247.500

CHIX

14:12:28

169

3247.500

CHIX

14:12:28

83

3246.500

CHIX

14:11:42

107

3247.000

LSE

14:11:42

419

3247.000

LSE

14:11:42

124

3246.000

BATE

14:09:08

134

3246.500

CHIX

14:08:56

85

3246.500

CHIX

14:08:56

607

3247.000

LSE

14:08:56

5

3247.000

BATE

14:08:08

93

3247.000

CHIX

14:08:08

163

3247.000

BATE

14:08:08

461

3247.000

LSE

14:07:05

82

3247.000

CHIX

14:07:05

137

3247.000

LSE

14:07:05

587

3247.000

LSE

14:06:02

84

3242.500

CHIX

14:04:41

114

3243.000

BATE

14:04:30

597

3243.500

LSE

14:04:30

92

3244.500

CHIX

14:04:10

85

3244.500

CHIX

14:04:10

103

3244.500

BATE

14:04:10

13

3245.000

CHIX

14:03:04

635

3245.000

LSE

14:02:53

4

3244.500

CHIX

14:01:34

139

3244.500

CHIX

14:01:34

110

3244.500

BATE

14:01:34

2

3244.500

BATE

14:01:08

82

3245.500

CHIX

14:00:49

113

3245.500

BATE

14:00:49

9

3245.500

BATE

14:00:49

104

3245.500

BATE

14:00:49

65

3245.500

CHIX

14:00:49

18

3245.500

CHIX

14:00:49

111

3245.500

BATE

14:00:49

99

3245.500

CHIX

14:00:49

581

3246.000

LSE

14:00:39

371

3246.500

LSE

14:00:36

249

3246.500

LSE

14:00:36

559

3245.000

LSE

13:57:59

96

3243.500

CHIX

13:57:35

93

3244.500

CHIX

13:56:46

104

3244.500

CHIX

13:56:46

92

3245.500

CHIX

13:56:39

553

3245.000

LSE

13:56:36

119

3245.000

BATE

13:56:36

55

3246.000

LSE

13:56:29

83

3246.000

LSE

13:56:29

260

3246.000

LSE

13:56:29

600

3241.500

LSE

13:53:29

74

3242.500

CHIX

13:53:21

12

3242.500

CHIX

13:53:21

106

3240.500

BATE

13:52:31

97

3241.000

CHIX

13:52:31

93

3241.500

CHIX

13:51:33

48

3241.500

BATE

13:51:33

586

3241.500

LSE

13:51:33

66

3241.500

BATE

13:51:26

582

3242.500

LSE

13:51:26

99

3243.000

CHIX

13:49:49

124

3244.000

BATE

13:49:40

90

3244.000

CHIX

13:49:40

56

3245.000

BATE

13:49:08

21

3245.000

BATE

13:49:08

15

3245.000

BATE

13:49:08

15

3245.000

BATE

13:49:08

49

3245.500

CHIX

13:49:02

649

3245.500

LSE

13:49:02

48

3245.500

CHIX

13:49:02

250

3246.500

LSE

13:48:38

83

3242.500

CHIX

13:46:53

99

3244.000

CHIX

13:46:44

100

3245.000

BATE

13:46:33

18

3245.000

LSE

13:45:31

603

3245.000

LSE

13:45:31

88

3245.500

CHIX

13:44:42

40

3245.500

CHIX

13:44:40

52

3245.500

CHIX

13:44:40

5

3246.000

BATE

13:44:31

56

3246.000

BATE

13:44:31

48

3246.000

BATE

13:44:31

82

3247.000

CHIX

13:44:20

31

3247.000

BATE

13:44:20

16

3247.000

BATE

13:44:20

36

3247.000

BATE

13:44:20

22

3247.000

BATE

13:44:20

16

3247.000

BATE

13:44:20

646

3248.000

LSE

13:44:04

101

3247.500

BATE

13:42:59

96

3248.000

CHIX

13:42:52

81

3248.000

CHIX

13:42:52

628

3248.500

LSE

13:42:52

72

3247.500

BATE

13:40:17

34

3247.500

BATE

13:40:17

82

3248.000

CHIX

13:40:05

562

3248.500

LSE

13:40:05

76

3249.000

BATE

13:40:01

35

3249.000

BATE

13:40:01

95

3249.500

CHIX

13:40:01

22

3249.500

CHIX

13:40:01

61

3249.500

CHIX

13:38:56

585

3249.500

LSE

13:38:56

650

3253.000

LSE

13:37:00

74

3252.500

CHIX

13:36:40

100

3252.500

CHIX

13:36:40

50

3252.500

BATE

13:36:40

43

3252.500

BATE

13:36:40

8

3252.500

BATE

13:36:40

19

3252.500

BATE

13:36:40

23

3253.000

BATE

13:36:40

97

3253.000

BATE

13:36:40

116

3253.000

BATE

13:36:40

86

3252.500

CHIX

13:35:20

579

3253.000

LSE

13:35:18

91

3253.000

CHIX

13:35:18

121

3253.500

CHIX

13:35:18

118

3253.000

BATE

13:34:12

122

3253.000

BATE

13:34:12

647

3253.000

LSE

13:34:12

250

3253.500

LSE

13:34:10

3

3250.500

CHIX

13:32:23

80

3250.500

CHIX

13:32:23

318

3250.500

LSE

13:32:23

285

3250.500

LSE

13:32:23

81

3250.500

CHIX

13:32:23

13

3250.500

LSE

13:32:23

50

3250.000

CHIX

13:31:04

34

3250.000

CHIX

13:31:04

130

3250.000

CHIX

13:30:43

122

3250.000

BATE

13:30:43

165

3250.500

BATE

13:30:13

270

3251.000

LSE

13:30:09

250

3251.000

LSE

13:30:09

91

3251.000

CHIX

13:30:09

173

3251.500

LSE

13:30:09

441

3251.500

LSE

13:30:09

94

3249.500

CHIX

13:29:32

96

3249.500

CHIX

13:28:39

550

3250.000

LSE

13:27:49

79

3246.500

LSE

13:24:30

543

3246.500

LSE

13:24:30

86

3247.500

CHIX

13:23:44

92

3249.000

CHIX

13:23:19

111

3249.000

BATE

13:23:07

646

3250.000

LSE

13:22:33

55

3249.500

CHIX

13:21:25

55

3249.500

BATE

13:21:25

91

3250.000

CHIX

13:21:25

384

3252.500

LSE

13:19:09

234

3252.500

LSE

13:19:09

112

3253.000

BATE

13:19:08

14

3253.000

CHIX

13:19:08

69

3253.000

CHIX

13:19:08

91

3255.000

CHIX

13:18:16

24

3257.000

CHIX

13:17:15

48

3257.000

CHIX

13:17:15

20

3257.000

CHIX

13:17:15

7

3258.000

BATE

13:16:42

647

3258.000

LSE

13:16:35

102

3258.000

BATE

13:16:35

625

3259.500

LSE

13:14:51

82

3259.500

CHIX

13:14:51

122

3259.500

BATE

13:14:51

24

3260.000

CHIX

13:14:38

72

3260.000

CHIX

13:14:38

103

3259.500

BATE

13:12:45

38

3259.500

CHIX

13:12:45

13

3259.500

BATE

13:12:45

48

3259.500

CHIX

13:12:45

550

3260.500

LSE

13:12:21

95

3260.000

CHIX

13:10:22

104

3260.500

BATE

13:10:18

81

3260.500

CHIX

13:10:18

577

3260.500

LSE

13:10:18

105

3261.500

BATE

13:08:40

72

3262.000

LSE

13:08:40

565

3262.000

LSE

13:08:40

94

3262.000

CHIX

13:08:40

99

3261.000

BATE

13:06:40

98

3261.000

CHIX

13:06:40

7

3261.000

BATE

13:06:40

94

3261.500

CHIX

13:05:29

563

3262.000

LSE

13:05:28

21

3262.000

BATE

13:05:28

116

3262.000

BATE

13:05:28

8

3262.000

BATE

13:05:28

76

3262.000

BATE

13:05:28

12

3262.500

BATE

13:05:14

81

3263.000

CHIX

13:05:05

605

3264.500

LSE

13:04:47

105

3264.500

LSE

13:04:29

77

3261.500

CHIX

13:02:07

11

3261.500

CHIX

13:02:07

7

3261.500

CHIX

13:02:07

599

3264.000

LSE

13:01:11

82

3263.500

CHIX

13:01:11

94

3264.500

CHIX

13:00:18

87

3270.000

CHIX

12:59:03

105

3271.000

BATE

12:58:37

120

3271.000

BATE

12:58:37

190

3271.000

LSE

12:58:36

65

3271.000

LSE

12:58:35

300

3271.000

LSE

12:58:34

86

3271.500

CHIX

12:57:38

92

3272.000

CHIX

12:57:21

16

3272.000

LSE

12:57:21

426

3272.000

LSE

12:57:21

194

3272.000

LSE

12:57:21

10

3272.000

BATE

12:56:28

95

3272.000

BATE

12:56:28

82

3272.000

CHIX

12:55:14

84

3272.000

BATE

12:55:14

19

3272.000

BATE

12:55:14

96

3272.500

CHIX

12:55:09

532

3270.500

LSE

12:54:10

6

3270.500

LSE

12:54:10

106

3268.500

BATE

12:51:22

83

3269.000

CHIX

12:51:21

142

3269.500

CHIX

12:51:21

380

3269.500

LSE

12:51:21

271

3269.500

LSE

12:51:21

36

3270.000

CHIX

12:51:02

51

3270.000

CHIX

12:51:02

2

3269.000

LSE

12:50:31

533

3269.000

LSE

12:50:31

108

3268.500

BATE

12:48:14

115

3268.500

BATE

12:48:14

137

3268.500

CHIX

12:47:30

340

3268.000

LSE

12:47:22

177

3268.000

LSE

12:47:22

20

3268.000

LSE

12:47:22

129

3268.000

BATE

12:45:17

468

3268.500

LSE

12:44:39

185

3268.500

LSE

12:44:39

91

3269.000

CHIX

12:44:34

4

3269.000

CHIX

12:44:34

140

3269.000

CHIX

12:44:34

530

3267.000

LSE

12:42:42

85

3270.000

CHIX

12:42:01

32

3271.000

CHIX

12:41:59

56

3270.500

CHIX

12:41:55

28

3270.500

CHIX

12:41:55

111

3268.500

BATE

12:41:17

463

3269.000

LSE

12:41:15

141

3269.000

LSE

12:41:15

215

3272.000

LSE

12:39:08

349

3272.000

LSE

12:39:08

93

3272.000

CHIX

12:39:08

109

3273.000

BATE

12:38:22

73

3276.000

BATE

12:37:56

44

3276.000

BATE

12:37:56

92

3277.000

CHIX

12:37:28

95

3277.000

CHIX

12:36:44

580

3278.000

LSE

12:36:25

109

3277.000

BATE

12:35:03

1

3277.000

BATE

12:35:03

81

3278.000

CHIX

12:35:03

107

3278.000

BATE

12:35:03

350

3278.500

LSE

12:34:58

206

3278.500

LSE

12:34:58

50

3279.000

CHIX

12:34:41

30

3279.000

CHIX

12:34:41

91

3279.000

CHIX

12:33:04

52

3279.000

BATE

12:32:35

58

3279.000

BATE

12:32:35

95

3279.500

CHIX

12:32:35

593

3280.000

LSE

12:32:24

524

3279.500

LSE

12:31:26

95

3279.500

CHIX

12:31:26

86

3279.500

CHIX

12:31:26

526

3277.500

LSE

12:28:59

5

3278.000

CHIX

12:27:20

122

3280.000

BATE

12:27:13

100

3281.000

BATE

12:27:10

88

3282.000

CHIX

12:26:59

2

3282.500

CHIX

12:26:58

126

3282.500

CHIX

12:26:40

535

3282.500

LSE

12:26:40

111

3276.000

BATE

12:23:49

7

3276.500

CHIX

12:23:10

86

3276.500

CHIX

12:23:08

243

3277.000

LSE

12:23:07

156

3277.000

BATE

12:23:06

302

3277.000

LSE

12:23:06

27

3277.000

LSE

12:23:06

15

3277.000

CHIX

12:23:06

68

3277.000

CHIX

12:23:06

138

3278.500

CHIX

12:22:08

126

3278.000

BATE

12:22:08

525

3278.500

LSE

12:22:08

104

3278.500

BATE

12:22:08

610

3271.000

LSE

12:19:15

42

3270.000

CHIX

12:18:24

53

3270.000

CHIX

12:18:24

529

3270.000

LSE

12:18:24

4

3270.000

CHIX

12:18:24

19

3270.000

CHIX

12:18:24

78

3270.000

CHIX

12:18:24

99

3268.000

CHIX

12:15:07

615

3268.000

LSE

12:14:05

228

3269.000

LSE

12:14:01

88

3267.500

CHIX

12:12:37

110

3268.500

BATE

12:12:35

543

3269.000

LSE

12:12:31

85

3269.000

CHIX

12:12:31

110

3269.000

BATE

12:12:31

30

3267.000

LSE

12:10:23

89

3267.000

CHIX

12:10:23

80

3267.500

CHIX

12:10:17

96

3267.500

CHIX

12:10:17

547

3268.000

LSE

12:10:17

101

3268.000

BATE

12:10:17

517

3267.000

LSE

12:08:32

30

3267.000

LSE

12:08:32

150

3267.000

LSE

12:07:39

8

3264.500

CHIX

12:06:26

74

3264.500

CHIX

12:06:26

107

3266.500

BATE

12:05:39

158

3269.000

BATE

12:05:30

85

3269.000

CHIX

12:05:29

85

3269.500

CHIX

12:05:11

581

3270.000

LSE

12:05:05

84

3270.000

CHIX

12:05:05

650

3268.500

LSE

12:04:08

160

3268.500

LSE

12:04:03

116

3266.000

BATE

12:02:52

95

3266.000

CHIX

12:02:52

99

3266.000

CHIX

12:02:52

105

3265.000

BATE

12:01:09

46

3265.500

CHIX

12:01:02

47

3265.500

CHIX

12:01:02

615

3266.000

LSE

12:00:53

599

3263.000

LSE

11:59:56

81

3263.000

CHIX

11:59:56

122

3264.500

BATE

11:58:44

83

3264.500

CHIX

11:58:44

98

3264.500

CHIX

11:58:44

102

3264.500

BATE

11:58:44

21

3264.500

BATE

11:58:44

446

3265.000

LSE

11:58:07

106

3265.000

LSE

11:58:07

84

3264.000

CHIX

11:56:31

92

3264.000

CHIX

11:56:31

636

3265.000

LSE

11:56:18

81

3260.000

CHIX

11:54:55

124

3260.000

BATE

11:54:55

534

3260.500

LSE

11:54:53

98

3262.000

CHIX

11:52:08

2

3262.000

BATE

11:51:39

101

3262.000

BATE

11:51:36

6

3262.000

BATE

11:51:36

118

3262.000

BATE

11:51:36

93

3262.500

CHIX

11:51:33

37

3263.000

CHIX

11:51:18

645

3263.000

LSE

11:51:18

57

3263.000

CHIX

11:51:18

244

3263.500

LSE

11:50:43

250

3263.500

LSE

11:50:43

12

3263.500

CHIX

11:50:34

95

3260.000

CHIX

11:48:09

103

3260.000

BATE

11:48:09

85

3260.000

CHIX

11:48:09

110

3260.000

BATE

11:48:09

407

3261.000

LSE

11:47:16

140

3261.000

LSE

11:47:16

4

3260.500

CHIX

11:46:20

60

3260.000

CHIX

11:45:15

21

3260.000

CHIX

11:45:15

313

3260.500

LSE

11:45:13

134

3260.500

LSE

11:45:13

124

3260.500

LSE

11:45:13

85

3260.000

CHIX

11:43:12

5

3262.000

CHIX

11:42:45

89

3263.000

CHIX

11:42:43

8

3264.000

LSE

11:42:07

63

3264.000

LSE

11:42:06

18

3264.000

LSE

11:42:06

56

3264.000

LSE

11:42:05

41

3264.000

LSE

11:42:05

143

3264.000

LSE

11:42:04

29

3264.000

LSE

11:42:03

47

3264.000

LSE

11:42:03

148

3264.000

LSE

11:42:01

112

3264.000

BATE

11:41:48

89

3264.500

CHIX

11:41:43

105

3264.500

BATE

11:41:43

537

3265.000

LSE

11:41:42

12

3265.000

LSE

11:40:51

87

3264.500

CHIX

11:39:14

75

3264.500

BATE

11:39:14

38

3264.500

BATE

11:39:14

42

3265.000

CHIX

11:39:03

555

3264.500

LSE

11:38:30

92

3264.500

CHIX

11:38:30

544

3265.000

LSE

11:37:31

95

3265.000

LSE

11:37:31

124

3265.000

BATE

11:37:31

82

3265.000

CHIX

11:37:31

147

3265.000

BATE

11:37:31

50

3265.000

CHIX

11:37:31

42

3265.000

CHIX

11:37:31

5

3265.000

LSE

11:36:56

57

3264.000

CHIX

11:36:06

627

3261.500

LSE

11:34:44

35

3261.500

CHIX

11:33:00

21

3261.500

CHIX

11:33:00

2

3261.500

CHIX

11:32:44

90

3261.500

CHIX

11:31:17

102

3261.500

BATE

11:31:17

228

3262.500

LSE

11:31:17

382

3262.500

LSE

11:31:17

4

3262.500

LSE

11:31:15

94

3262.000

CHIX

11:29:32

573

3264.000

LSE

11:29:07

90

3264.500

CHIX

11:28:04

87

3265.000

CHIX

11:27:40

85

3265.000

BATE

11:27:40

22

3265.000

BATE

11:27:40

85

3266.000

CHIX

11:27:27

531

3266.500

LSE

11:27:26

101

3266.500

LSE

11:27:26

61

3266.500

BATE

11:25:25

50

3266.500

BATE

11:25:25

4

3267.000

CHIX

11:24:54

90

3267.000

CHIX

11:24:54

112

3267.000

BATE

11:24:54

92

3267.000

BATE

11:24:54

22

3267.000

BATE

11:24:54

638

3267.500

LSE

11:24:16

89

3265.500

CHIX

11:23:03

80

3265.000

CHIX

11:22:22

83

3266.000

CHIX

11:22:16

527

3267.000

LSE

11:21:47

14

3267.000

LSE

11:21:47

90

3262.500

CHIX

11:19:56

441

3263.500

LSE

11:19:56

203

3263.500

LSE

11:19:56

99

3262.500

CHIX

11:19:19

114

3263.000

BATE

11:19:01

121

3263.000

BATE

11:19:01

82

3263.500

CHIX

11:18:42

623

3264.000

LSE

11:17:49

106

3265.500

BATE

11:16:07

172

3267.000

LSE

11:15:19

146

3267.000

LSE

11:15:19

250

3267.000

LSE

11:15:19

17

3267.000

CHIX

11:15:19

82

3267.000

CHIX

11:15:19

97

3267.000

CHIX

11:15:19

173

3267.000

CHIX

11:14:22

106

3267.500

BATE

11:14:22

116

3267.500

BATE

11:14:22

600

3267.500

LSE

11:14:22

82

3267.500

CHIX

11:12:59

587

3268.000

LSE

11:12:37

37

3268.000

LSE

11:12:37

260

3266.500

LSE

11:10:03

250

3266.500

LSE

11:10:03

140

3266.500

LSE

11:10:03

92

3266.500

CHIX

11:10:03

126

3266.500

CHIX

11:10:03

27

3266.500

CHIX

11:10:03

7

3267.000

BATE

11:09:56

25

3267.000

BATE

11:09:56

89

3267.000

BATE

11:09:56

94

3265.500

BATE

11:08:15

17

3265.500

BATE

11:08:15

99

3266.000

CHIX

11:08:14

25

3267.000

BATE

11:08:05

26

3267.500

LSE

11:08:05

36

3267.000

BATE

11:08:05

595

3267.500

LSE

11:08:05

39

3267.000

BATE

11:08:05

7

3268.000

CHIX

11:07:00

4

3268.000

CHIX

11:07:00

6

3267.500

CHIX

11:06:38

33

3267.500

CHIX

11:06:38

23

3267.500

CHIX

11:06:38

31

3267.500

CHIX

11:06:38

55

3267.500

CHIX

11:06:38

26

3267.500

CHIX

11:06:38

629

3268.000

LSE

11:06:38

25

3268.500

LSE

11:06:16

46

3267.500

CHIX

11:04:03

42

3267.500

CHIX

11:04:03

86

3267.500

CHIX

11:04:03

2

3269.000

CHIX

11:03:43

108

3268.500

BATE

11:03:35

119

3268.500

BATE

11:03:35

73

3269.500

LSE

11:03:28

571

3269.500

LSE

11:03:28

28

3269.500

BATE

11:03:28

95

3269.500

BATE

11:03:28

119

3269.500

BATE

11:03:28

72

3263.500

CHIX

11:01:47

27

3263.500

CHIX

11:01:47

528

3263.500

LSE

11:01:47

85

3262.500

CHIX

10:59:58

540

3263.000

LSE

10:59:58

88

3263.000

CHIX

10:59:58

615

3262.000

LSE

10:58:45

83

3262.500

CHIX

10:56:40

104

3262.500

BATE

10:56:40

55

3262.500

CHIX

10:56:40

30

3262.500

CHIX

10:56:40

406

3263.000

LSE

10:56:24

212

3263.000

LSE

10:54:58

397

3263.000

LSE

10:54:58

86

3263.000

CHIX

10:54:29

127

3262.500

BATE

10:52:52

112

3262.500

BATE

10:52:52

108

3262.500

BATE

10:52:52

86

3262.500

CHIX

10:52:52

85

3263.500

CHIX

10:51:48

42

3263.500

CHIX

10:51:48

4

3263.000

CHIX

10:51:48

629

3263.500

LSE

10:51:37

102

3262.500

BATE

10:51:37

97

3263.500

CHIX

10:51:37

524

3262.000

LSE

10:50:46

100

3262.000

LSE

10:50:46

93

3259.500

CHIX

10:49:25

109

3259.500

CHIX

10:49:25

625

3257.000

LSE

10:46:36

249

3255.000

LSE

10:46:00

91

3255.000

CHIX

10:46:00

331

3255.000

LSE

10:46:00

105

3255.000

CHIX

10:46:00

103

3251.500

BATE

10:43:09

474

3252.000

LSE

10:43:06

22

3252.000

LSE

10:43:05

31

3252.000

LSE

10:42:43

98

3252.500

CHIX

10:40:49

87

3253.500

CHIX

10:40:49

100

3253.500

BATE

10:40:49

77

3253.500

BATE

10:40:49

36

3253.500

BATE

10:40:20

50

3253.500

BATE

10:40:20

29

3253.500

BATE

10:40:20

15

3253.500

BATE

10:40:20

106

3254.000

LSE

10:39:40

282

3254.000

LSE

10:39:40

191

3254.000

LSE

10:39:40

80

3254.500

CHIX

10:39:38

620

3257.000

LSE

10:37:53

93

3258.500

CHIX

10:37:13

23

3258.000

CHIX

10:36:03

71

3258.000

CHIX

10:36:03

116

3259.000

BATE

10:35:49

22

3259.000

BATE

10:35:49

38

3259.000

BATE

10:35:49

39

3259.000

BATE

10:35:49

22

3259.000

BATE

10:35:49

91

3260.000

CHIX

10:35:49

85

3260.000

CHIX

10:35:48

95

3260.000

CHIX

10:35:48

609

3260.500

LSE

10:35:45

620

3261.000

LSE

10:35:36

580

3258.000

LSE

10:32:06

84

3259.000

BATE

10:30:40

39

3259.000

BATE

10:30:40

83

3259.500

CHIX

10:30:40

98

3259.500

CHIX

10:30:40

650

3258.500

LSE

10:28:50

96

3258.500

CHIX

10:28:50

193

3262.000

LSE

10:26:55

250

3262.000

LSE

10:26:55

134

3262.000

LSE

10:26:55

89

3262.000

CHIX

10:26:55

121

3261.500

BATE

10:26:55

109

3264.000

BATE

10:25:41

88

3264.000

CHIX

10:25:41

604

3264.000

LSE

10:25:41

120

3264.000

BATE

10:25:41

80

3264.000

CHIX

10:25:41

34

3264.000

BATE

10:25:41

195

3264.000

LSE

10:24:35

9

3264.000

BATE

10:24:35

230

3264.000

CHIX

10:24:35

34

3264.000

BATE

10:24:35

42

3264.000

BATE

10:24:35

62

3264.000

CHIX

10:22:57

34

3264.000

CHIX

10:22:57

633

3264.000

LSE

10:22:57

69

3263.000

BATE

10:21:16

19

3263.000

BATE

10:21:16

114

3263.000

BATE

10:21:16

583

3264.000

LSE

10:19:43

3

3264.000

CHIX

10:19:43

80

3264.000

CHIX

10:19:43

36

3264.000

CHIX

10:19:43

153

3264.000

CHIX

10:19:43

409

3264.000

LSE

10:19:43

311

3264.000

LSE

10:19:43

535

3262.500

LSE

10:16:48

123

3262.000

BATE

10:16:18

97

3262.500

CHIX

10:16:17

108

3263.500

BATE

10:15:50

81

3263.500

CHIX

10:15:50

16

3263.500

CHIX

10:15:50

620

3265.500

LSE

10:15:11

28

3265.500

BATE

10:14:24

32

3265.500

BATE

10:14:24

43

3265.500

BATE

10:14:24

88

3266.500

CHIX

10:14:18

541

3267.500

LSE

10:14:07

98

3266.500

CHIX

10:12:56

80

3267.500

CHIX

10:12:48

27

3267.500

CHIX

10:12:48

640

3268.000

LSE

10:12:37

116

3265.500

BATE

10:10:43

94

3267.000

CHIX

10:10:38

94

3270.000

CHIX

10:09:17

604

3269.500

LSE

10:09:04

28

3271.000

BATE

10:08:41

95

3271.000

BATE

10:08:41

102

3271.000

BATE

10:08:41

61

3271.000

BATE

10:08:41

52

3271.000

BATE

10:08:41

93

3271.500

CHIX

10:08:41

649

3271.500

LSE

10:08:41

91

3271.500

CHIX

10:08:41

91

3272.000

CHIX

10:08:13

584

3272.000

LSE

10:07:13

80

3270.000

CHIX

10:04:57

10

3270.000

CHIX

10:04:57

295

3271.500

LSE

10:04:32

89

3271.500

CHIX

10:04:32

83

3271.500

CHIX

10:04:32

297

3271.500

LSE

10:04:20

3

3272.500

CHIX

10:04:20

5

3272.500

CHIX

10:04:20

93

3272.000

BATE

10:03:52

14

3272.000

BATE

10:03:52

95

3273.000

CHIX

10:03:00

67

3271.500

BATE

10:01:47

28

3271.500

BATE

10:01:47

27

3271.500

BATE

10:01:47

104

3273.000

BATE

10:01:33

526

3273.000

LSE

10:01:33

99

3272.500

CHIX

10:01:33

76

3273.500

CHIX

10:01:30

12

3273.500

CHIX

10:01:30

422

3273.000

LSE

10:00:30

140

3273.000

LSE

10:00:30

37

3273.500

LSE

10:00:30

498

3273.500

LSE

10:00:30

109

3268.500

BATE

09:58:23

4

3268.500

BATE

09:58:23

94

3271.000

CHIX

09:58:21

528

3276.500

LSE

09:56:39

15

3278.000

BATE

09:56:01

100

3278.000

BATE

09:56:01

93

3278.000

CHIX

09:56:01

81

3278.000

CHIX

09:56:01

110

3277.000

BATE

09:54:46

536

3277.000

LSE

09:54:46

97

3277.000

LSE

09:54:46

140

3278.500

BATE

09:53:50

27

3278.500

BATE

09:53:50

8

3278.500

BATE

09:53:50

174

3279.500

CHIX

09:53:34

90

3279.500

CHIX

09:53:34

309

3278.500

LSE

09:52:02

138

3278.500

LSE

09:52:02

200

3278.500

LSE

09:52:02

90

3278.000

CHIX

09:52:02

74

3279.000

LSE

09:51:19

34

3279.000

LSE

09:51:19

129

3279.000

LSE

09:51:19

91

3279.000

LSE

09:51:19

64

3279.000

LSE

09:51:19

191

3279.000

LSE

09:51:18

101

3277.500

BATE

09:50:09

84

3277.500

CHIX

09:49:39

546

3279.000

LSE

09:48:57

89

3278.500

CHIX

09:48:57

29

3284.000

CHIX

09:46:47

53

3284.000

CHIX

09:46:47

110

3284.500

CHIX

09:46:47

94

3284.500

BATE

09:46:47

29

3284.500

BATE

09:46:47

573

3284.500

LSE

09:46:47

11

3284.500

BATE

09:46:47

92

3284.500

BATE

09:46:47

31

3282.500

CHIX

09:45:08

61

3282.500

CHIX

09:45:05

87

3282.500

CHIX

09:45:05

22

3282.500

CHIX

09:45:05

7

3282.500

BATE

09:45:05

105

3282.500

BATE

09:45:05

81

3282.500

BATE

09:45:05

93

3282.500

CHIX

09:45:05

60

3282.500

BATE

09:45:05

636

3283.000

LSE

09:44:55

81

3281.500

CHIX

09:43:48

71

3281.000

BATE

09:43:48

13

3281.000

BATE

09:43:48

20

3281.000

BATE

09:43:48

13

3281.000

BATE

09:43:48

95

3281.500

LSE

09:43:48

500

3281.500

LSE

09:43:48

47

3277.500

CHIX

09:42:12

253

3275.500

LSE

09:40:57

360

3275.500

LSE

09:40:57

27

3274.000

BATE

09:38:25

27

3274.000

BATE

09:38:25

62

3274.000

BATE

09:38:25

584

3274.500

LSE

09:38:25

78

3274.500

CHIX

09:37:59

5

3274.500

CHIX

09:37:59

87

3274.000

CHIX

09:37:59

634

3272.500

LSE

09:36:39

16

3272.500

CHIX

09:36:10

18

3272.500

CHIX

09:36:10

20

3272.500

CHIX

09:36:10

44

3271.500

BATE

09:35:06

59

3271.500

BATE

09:35:04

48

3271.500

BATE

09:35:04

63

3271.500

BATE

09:35:04

36

3272.000

CHIX

09:35:03

50

3272.000

CHIX

09:35:03

37

3272.000

CHIX

09:35:03

81

3272.000

CHIX

09:35:03

57

3272.000

CHIX

09:35:03

94

3273.000

CHIX

09:34:54

449

3272.500

LSE

09:34:54

100

3272.500

LSE

09:34:54

487

3273.000

LSE

09:34:16

99

3273.000

LSE

09:34:16

115

3269.500

BATE

09:31:24

560

3270.000

LSE

09:31:24

86

3270.000

CHIX

09:31:24

578

3273.000

LSE

09:29:54

80

3273.500

CHIX

09:29:54

83

3275.500

CHIX

09:29:04

103

3276.500

BATE

09:29:04

89

3276.500

CHIX

09:29:04

115

3277.000

BATE

09:27:35

240

3277.500

LSE

09:27:34

377

3277.500

LSE

09:27:34

4

3277.500

CHIX

09:27:34

80

3277.500

CHIX

09:27:34

6

3277.500

CHIX

09:26:11

68

3276.500

CHIX

09:26:01

359

3278.000

LSE

09:25:48

250

3278.000

LSE

09:25:48

112

3279.000

BATE

09:25:12

94

3278.500

CHIX

09:25:12

248

3279.000

BATE

09:25:12

97

3280.500

CHIX

09:25:02

647

3280.000

LSE

09:24:15

632

3280.000

LSE

09:23:13

90

3280.000

CHIX

09:23:13

89

3281.000

CHIX

09:22:53

105

3277.000

BATE

09:21:43

89

3278.000

CHIX

09:21:43

105

3278.500

BATE

09:21:43

95

3278.500

CHIX

09:21:43

167

3278.500

BATE

09:21:43

570

3279.000

LSE

09:21:41

80

3274.000

LSE

09:20:00

570

3274.000

LSE

09:20:00

95

3274.000

CHIX

09:18:37

95

3274.500

CHIX

09:18:33

550

3274.000

LSE

09:17:52

33

3274.000

LSE

09:17:52

84

3274.500

CHIX

09:17:52

8

3273.000

CHIX

09:16:35

82

3273.000

CHIX

09:16:35

112

3273.500

CHIX

09:16:26

641

3275.000

LSE

09:16:17

60

3274.000

CHIX

09:16:00

67

3269.500

BATE

09:15:17

14

3269.500

BATE

09:15:17

25

3269.500

BATE

09:15:17

48

3269.500

BATE

09:15:17

67

3269.500

BATE

09:15:17

567

3269.000

LSE

09:14:26

23

3267.000

CHIX

09:13:20

58

3267.000

CHIX

09:13:20

1

3267.500

BATE

09:12:51

34

3267.500

BATE

09:12:51

26

3267.500

BATE

09:12:51

45

3267.500

BATE

09:12:51

13

3267.500

BATE

09:12:51

614

3268.000

LSE

09:12:51

92

3268.000

CHIX

09:12:51

27

3266.500

BATE

09:11:42

23

3266.500

BATE

09:11:42

93

3266.500

CHIX

09:11:42

8

3266.500

BATE

09:11:42

8

3266.500

BATE

09:11:42

8

3266.500

BATE

09:11:42

31

3266.500

BATE

09:11:42

86

3267.000

CHIX

09:11:29

652

3267.000

LSE

09:11:29

471

3266.000

LSE

09:10:03

101

3266.000

LSE

09:10:03

95

3267.000

CHIX

09:08:58

598

3269.000

LSE

09:07:57

23

3269.000

CHIX

09:07:57

74

3269.000

CHIX

09:07:57

111

3271.000

BATE

09:07:30

92

3272.500

CHIX

09:07:17

617

3274.500

LSE

09:07:12

104

3268.500

BATE

09:05:39

83

3269.000

CHIX

09:05:33

101

3269.500

BATE

09:05:22

15

3271.000

LSE

09:05:00

22

3271.000

LSE

09:05:00

22

3271.000

LSE

09:05:00

244

3271.000

LSE

09:05:00

250

3270.500

LSE

09:05:00

85

3270.000

CHIX

09:05:00

97

3270.000

CHIX

09:05:00

4

3271.500

CHIX

09:04:36

582

3269.500

LSE

09:03:35

105

3269.500

BATE

09:03:31

23

3270.500

CHIX

09:03:05

76

3270.500

CHIX

09:03:05

28

3272.000

BATE

09:02:30

96

3272.000

CHIX

09:02:30

13

3272.000

BATE

09:02:30

14

3272.000

BATE

09:02:30

16

3272.000

BATE

09:02:30

62

3272.000

BATE

09:02:30

79

3272.000

BATE

09:02:30

40

3272.000

BATE

09:02:30

60

3272.000

BATE

09:02:30

653

3272.500

LSE

09:02:30

97

3272.500

CHIX

09:02:30

86

3272.500

CHIX

09:02:30

140

3273.000

LSE

09:02:14

14

3273.000

LSE

09:02:14

220

3273.000

LSE

09:02:14

250

3273.000

LSE

09:02:14

13

3268.500

CHIX

09:00:12

92

3268.000

CHIX

09:00:12

635

3270.000

LSE

08:59:48

34

3268.500

BATE

08:59:22

74

3268.500

BATE

08:59:22

100

3270.500

CHIX

08:58:57

641

3270.000

LSE

08:57:46

2

3268.500

CHIX

08:56:56

97

3268.500

CHIX

08:56:56

118

3270.000

BATE

08:56:23

15

3270.000

CHIX

08:56:23

17

3270.000

CHIX

08:56:23

57

3270.000

CHIX

08:56:23

575

3271.000

LSE

08:56:23

94

3272.000

CHIX

08:54:39

586

3272.000

LSE

08:54:39

96

3272.000

CHIX

08:54:39

118

3272.500

BATE

08:53:59

102

3274.000

BATE

08:53:54

105

3273.500

BATE

08:53:14

105

3274.000

BATE

08:53:14

632

3275.000

LSE

08:52:56

79

3276.000

CHIX

08:52:50

54

3276.000

CHIX

08:52:50

647

3276.500

LSE

08:52:41

36

3276.000

CHIX

08:52:41

51

3276.000

CHIX

08:52:41

91

3275.500

CHIX

08:52:06

110

3276.000

CHIX

08:51:41

4

3276.000

CHIX

08:51:41

306

3273.000

LSE

08:50:46

183

3273.000

LSE

08:50:46

135

3273.000

LSE

08:50:46

91

3268.500

CHIX

08:49:26

111

3268.500

BATE

08:49:26

384

3271.000

LSE

08:48:37

150

3271.000

LSE

08:48:37

86

3270.000

CHIX

08:47:46

111

3270.500

BATE

08:47:46

93

3271.500

CHIX

08:47:40

108

3272.000

BATE

08:47:29

100

3272.500

BATE

08:47:29

81

3272.500

CHIX

08:47:29

93

3272.500

CHIX

08:47:29

565

3273.500

LSE

08:47:11

113

3272.000

BATE

08:46:11

87

3272.000

CHIX

08:46:11

94

3273.000

CHIX

08:46:05

533

3273.500

LSE

08:46:05

641

3269.500

LSE

08:45:07

92

3267.000

CHIX

08:43:23

34

3267.000

BATE

08:43:23

10

3267.000

BATE

08:43:21

66

3267.000

BATE

08:43:21

83

3269.000

CHIX

08:43:09

597

3269.000

LSE

08:42:55

149

3263.500

BATE

08:41:59

82

3264.000

CHIX

08:41:59

123

3264.000

BATE

08:41:53

544

3265.000

LSE

08:41:20

531

3264.000

LSE

08:39:56

89

3264.000

CHIX

08:39:40

14

3265.500

CHIX

08:39:30

78

3265.500

CHIX

08:39:30

81

3268.000

CHIX

08:39:10

118

3270.500

BATE

08:38:59

95

3271.500

CHIX

08:38:54

539

3273.000

LSE

08:38:43

105

3269.500

LSE

08:37:46

217

3269.500

LSE

08:37:46

208

3269.500

LSE

08:37:46

86

3274.500

CHIX

08:36:29

544

3276.000

LSE

08:36:12

102

3276.000

BATE

08:36:12

18

3276.000

BATE

08:36:12

8

3276.000

BATE

08:36:12

87

3276.500

CHIX

08:36:12

134

3277.000

BATE

08:35:49

94

3277.500

CHIX

08:35:34

621

3278.000

LSE

08:35:10

111

3276.000

BATE

08:34:22

82

3276.500

CHIX

08:34:22

140

3278.000

CHIX

08:34:14

543

3279.000

LSE

08:34:05

636

3274.500

LSE

08:32:46

69

3274.000

CHIX

08:32:20

86

3270.000

CHIX

08:30:59

641

3271.500

LSE

08:30:53

32

3271.500

CHIX

08:30:23

66

3271.500

CHIX

08:30:23

111

3271.500

BATE

08:30:23

90

3271.500

CHIX

08:30:23

23

3271.500

CHIX

08:30:23

19

3271.500

BATE

08:30:23

64

3271.500

CHIX

08:30:23

43

3271.500

BATE

08:30:23

40

3271.500

BATE

08:30:13

103

3271.500

BATE

08:29:27

112

3271.500

BATE

08:29:27

71

3272.000

BATE

08:29:07

39

3272.000

BATE

08:29:07

244

3271.500

LSE

08:28:13

56

3271.000

LSE

08:28:13

92

3271.000

LSE

08:28:13

200

3271.000

LSE

08:28:13

512

3271.000

LSE

08:28:13

97

3271.000

LSE

08:28:13

99

3270.000

CHIX

08:27:45

90

3270.000

CHIX

08:27:45

592

3272.500

LSE

08:27:19

92

3272.500

CHIX

08:26:25

86

3273.500

CHIX

08:26:25

95

3273.500

CHIX

08:26:25

549

3274.000

LSE

08:26:16

250

3278.000

LSE

08:25:37

100

3272.500

BATE

08:24:52

110

3272.500

BATE

08:24:52

80

3272.500

CHIX

08:24:52

80

3274.500

CHIX

08:24:16

11

3274.500

CHIX

08:24:16

596

3275.500

LSE

08:24:16

543

3271.500

LSE

08:23:14

117

3270.000

BATE

08:22:44

68

3272.000

BATE

08:22:37

40

3272.000

BATE

08:22:37

21

3272.500

CHIX

08:22:36

66

3272.500

CHIX

08:22:36

89

3272.500

CHIX

08:22:36

590

3273.000

LSE

08:21:51

21

3273.000

CHIX

08:21:51

62

3273.000

CHIX

08:21:51

108

3278.500

CHIX

08:21:00

98

3278.500

CHIX

08:21:00

13

3280.500

CHIX

08:19:56

83

3280.500

CHIX

08:19:56

566

3281.500

LSE

08:19:42

617

3281.000

LSE

08:19:42

27

3281.000

LSE

08:19:42

108

3281.000

BATE

08:19:42

124

3281.000

BATE

08:19:42

121

3282.000

CHIX

08:19:15

43

3283.000

CHIX

08:19:12

250

3283.500

LSE

08:19:01

549

3283.500

LSE

08:19:01

175

3284.500

LSE

08:18:03

100

3284.000

BATE

08:17:44

119

3284.000

BATE

08:17:44

91

3284.000

CHIX

08:17:44

94

3285.500

LSE

08:17:38

211

3285.500

LSE

08:17:38

110

3286.500

BATE

08:16:58

89

3286.500

CHIX

08:16:58

116

3287.000

BATE

08:16:54

110

3287.500

CHIX

08:16:52

90

3287.500

CHIX

08:16:31

4

3289.500

CHIX

08:16:14

100

3289.500

CHIX

08:16:14

110

3289.500

LSE

08:16:06

250

3289.000

LSE

08:16:06

200

3289.000

LSE

08:16:06

624

3289.000

LSE

08:16:06

39

3284.500

CHIX

08:15:19

54

3284.500

CHIX

08:15:19

117

3284.000

BATE

08:14:52

103

3284.000

BATE

08:14:52

94

3285.000

CHIX

08:14:49

86

3285.000

CHIX

08:14:49

581

3286.000

LSE

08:14:47

350

3282.500

LSE

08:13:44

250

3282.500

LSE

08:13:44

573

3285.000

LSE

08:13:36

81

3281.000

CHIX

08:12:51

5

3282.500

CHIX

08:12:31

93

3283.000

CHIX

08:12:21

123

3285.500

BATE

08:12:12

88

3285.500

CHIX

08:12:12

528

3285.500

LSE

08:12:12

116

3286.000

BATE

08:12:12

111

3286.000

BATE

08:12:12

84

3287.000

CHIX

08:11:58

90

3288.000

CHIX

08:11:57

421

3286.500

LSE

08:11:26

153

3286.500

LSE

08:11:26

93

3286.500

CHIX

08:11:26

628

3286.500

LSE

08:10:18

89

3281.500

CHIX

08:09:16

125

3283.000

LSE

08:09:13

121

3282.500

BATE

08:09:13

220

3283.000

LSE

08:09:13

250

3283.000

LSE

08:09:13

50

3283.000

LSE

08:09:13

86

3284.000

CHIX

08:09:07

124

3284.500

BATE

08:09:07

122

3284.500

BATE

08:09:07

25

3285.500

BATE

08:09:04

123

3285.500

CHIX

08:08:49

97

3286.000

CHIX

08:08:49

99

3286.000

CHIX

08:08:49

571

3286.000

LSE

08:08:49

15

3284.000

CHIX

08:08:03

58

3287.000

LSE

08:07:54

498

3287.000

LSE

08:07:54

82

3282.500

CHIX

08:07:05

93

3283.500

CHIX

08:06:57

35

3285.000

CHIX

08:06:57

62

3285.000

CHIX

08:06:57

620

3286.000

LSE

08:06:57

93

3286.500

CHIX

08:06:54

104

3282.000

BATE

08:06:06

586

3284.500

LSE

08:06:03

122

3285.000

BATE

08:06:03

104

3285.000

BATE

08:06:03

96

3285.500

CHIX

08:05:42

43

3287.000

LSE

08:05:38

280

3287.000

LSE

08:05:38

250

3287.000

LSE

08:05:38

538

3287.000

LSE

08:04:50

89

3288.000

CHIX

08:04:35

71

3288.500

BATE

08:04:35

44

3288.500

BATE

08:04:35

64

3288.500

BATE

08:04:35

117

3288.500

BATE

08:04:35

28

3290.000

CHIX

08:04:35

109

3290.000

BATE

08:04:35

84

3290.000

CHIX

08:04:35

115

3290.000

BATE

08:04:35

53

3290.000

CHIX

08:04:35

94

3291.000

CHIX

08:04:15

84

3292.000

CHIX

08:04:13

611

3291.500

LSE

08:04:03

114

3289.500

BATE

08:03:56

5

3288.500

BATE

08:03:47

56

3288.500

BATE

08:03:47

67

3288.500

BATE

08:03:47

560

3288.500

LSE

08:03:29

97

3289.000

CHIX

08:03:29

581

3288.500

LSE

08:03:02

97

3288.500

CHIX

08:02:50

90

3291.000

CHIX

08:02:45

77

3292.000

CHIX

08:02:37

13

3292.000

CHIX

08:02:37

500

3292.500

LSE

08:02:37

128

3292.500

LSE

08:02:37

99

3293.000

CHIX

08:01:52

82

3294.500

CHIX

08:01:50

585

3295.000

LSE

08:01:50

90

3290.000

CHIX

08:01:21

95

3290.000

CHIX

08:01:21

538

3291.000

LSE

08:01:13

83

3292.000

CHIX

08:01:06

543

3284.000

LSE

08:00:39

114

3286.000

BATE

08:00:18

547

3294.000

LSE

08:00:17

260

3295.000

LSE

08:00:16

328

3295.000

LSE

08:00:16

 

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
 
 
POSDVLFLLLLXBBX
UK 100

Latest directors dealings