Transaction in Own Shares

RNS Number : 0499F
British American Tobacco PLC
17 March 2022
 

British American Tobacco p.l.c.

 

17 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:

16 March 2022

Number of ordinary shares of 25 pence each purchased:

385,000

Highest price paid per share (pence):

3106.50p

Lowest price paid per share (pence): 

3041.00p

Volume weighted average price paid per share (pence): 

3067.4891p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 169,795,718   of its shares in Treasury. The Company has 2,286,826,843   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 16 March 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

16/03/2022

275,000

3,06 6.9642

LSE

British American Tobacco p.l.c.

GB0002875804

16/03/2022

70,000

3,06 8.8525

CHIX

British American Tobacco p.l.c.

GB0002875804

16/03/2022

40,000

3,06 8.7125

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

359

3085.000

LSE

16:24:29

77

3085.000

CHIX

16:24:29

31

3085.000

CHIX

16:24:29

391

3084.000

LSE

16:24:05

73

3084.500

BATE

16:23:45

1

3084.500

BATE

16:23:41

92

3084.500

CHIX

16:23:41

91

3085.500

CHIX

16:23:25

100

3085.500

LSE

16:23:23

250

3085.500

LSE

16:23:23

328

3085.500

LSE

16:23:23

102

3085.500

BATE

16:23:17

80

3085.500

CHIX

16:23:10

99

3085.500

CHIX

16:23:02

771

3085.500

LSE

16:23:02

215

3085.500

BATE

16:23:02

138

3084.500

CHIX

16:22:41

601

3084.500

LSE

16:22:25

19

3084.500

BATE

16:22:25

22

3084.500

BATE

16:22:25

91

3084.500

CHIX

16:22:25

40

3084.500

BATE

16:22:25

42

3084.500

BATE

16:22:25

81

3085.000

CHIX

16:22:02

16

3085.000

CHIX

16:22:02

1

3085.000

CHIX

16:22:01

56

3085.000

CHIX

16:22:01

24

3085.000

CHIX

16:22:01

75

3085.000

LSE

16:21:46

198

3085.000

LSE

16:21:46

45

3085.000

CHIX

16:21:46

361

3085.000

LSE

16:21:46

105

3084.500

BATE

16:21:46

47

3085.000

CHIX

16:21:46

111

3084.000

CHIX

16:21:35

562

3084.500

LSE

16:21:28

101

3083.500

BATE

16:21:21

30

3084.000

BATE

16:21:16

95

3084.000

CHIX

16:21:01

571

3083.500

LSE

16:20:48

95

3083.000

CHIX

16:20:29

96

3083.500

CHIX

16:20:28

107

3083.500

BATE

16:20:28

2

3084.000

CHIX

16:20:09

88

3084.000

CHIX

16:20:09

57

3084.000

LSE

16:20:09

269

3084.000

LSE

16:20:09

283

3084.000

LSE

16:20:08

10

3084.000

LSE

16:20:08

26

3084.000

LSE

16:20:02

244

3085.000

LSE

16:19:35

331

3085.000

LSE

16:19:35

101

3085.000

BATE

16:19:35

117

3085.000

BATE

16:19:35

617

3085.000

LSE

16:19:35

116

3085.500

CHIX

16:19:26

16

3085.500

CHIX

16:19:26

166

3085.500

CHIX

16:19:26

18

3085.500

CHIX

16:19:26

20

3085.000

CHIX

16:19:11

197

3084.000

LSE

16:18:38

156

3084.000

LSE

16:18:38

217

3084.000

LSE

16:18:25

90

3084.000

CHIX

16:18:07

86

3084.500

CHIX

16:18:02

93

3085.000

BATE

16:18:02

18

3085.000

BATE

16:18:02

116

3085.500

BATE

16:17:58

563

3085.500

LSE

16:17:46

3

3085.000

BATE

16:17:21

97

3085.500

CHIX

16:17:19

97

3085.500

CHIX

16:17:19

10

3085.000

LSE

16:17:18

82

3085.500

CHIX

16:17:02

1

3085.500

CHIX

16:17:02

100

3085.000

LSE

16:17:02

141

3085.000

LSE

16:17:01

300

3085.000

LSE

16:16:59

97

3085.500

CHIX

16:16:59

548

3084.000

LSE

16:16:25

107

3084.500

CHIX

16:16:07

120

3084.500

BATE

16:16:07

644

3085.000

LSE

16:16:06

117

3085.500

BATE

16:15:50

1

3085.500

BATE

16:15:50

50

3085.500

CHIX

16:15:38

33

3085.500

CHIX

16:15:38

111

3086.000

BATE

16:15:24

107

3086.000

CHIX

16:15:24

102

3086.000

CHIX

16:15:24

54

3086.500

LSE

16:15:19

183

3086.500

LSE

16:15:19

250

3086.500

LSE

16:15:19

56

3086.500

LSE

16:15:19

62

3086.000

LSE

16:15:06

18

3085.000

LSE

16:14:56

12

3086.000

BATE

16:14:34

24

3086.000

BATE

16:14:34

26

3086.000

BATE

16:14:34

87

3086.000

CHIX

16:14:34

122

3085.500

BATE

16:14:34

99

3085.500

CHIX

16:14:34

103

3086.000

CHIX

16:14:34

655

3086.500

LSE

16:14:29

642

3086.500

LSE

16:14:22

84

3085.500

CHIX

16:13:54

277

3085.000

LSE

16:12:50

350

3085.000

LSE

16:12:50

59

3085.000

LSE

16:12:50

25

3085.000

BATE

16:12:50

6

3085.000

CHIX

16:12:50

12

3085.000

BATE

16:12:50

83

3085.000

CHIX

16:12:50

75

3085.000

BATE

16:12:50

24

3085.000

BATE

16:12:50

62

3085.000

CHIX

16:12:50

58

3085.000

BATE

16:12:50

23

3085.000

BATE

16:12:50

27

3085.000

CHIX

16:12:50

82

3085.000

CHIX

16:12:50

9

3085.000

BATE

16:12:50

15

3085.000

BATE

16:12:50

94

3085.500

CHIX

16:12:31

200

3085.000

BATE

16:12:06

626

3085.000

LSE

16:12:06

124

3084.500

CHIX

16:11:35

50

3084.500

CHIX

16:11:35

104

3084.500

CHIX

16:11:35

13

3084.500

CHIX

16:11:35

54

3084.500

LSE

16:11:34

177

3084.500

LSE

16:11:34

73

3084.500

LSE

16:11:34

124

3084.500

LSE

16:11:34

154

3084.500

LSE

16:11:34

159

3084.500

LSE

16:11:34

179

3084.500

LSE

16:11:34

600

3084.000

LSE

16:10:35

90

3084.000

CHIX

16:10:35

82

3084.000

CHIX

16:10:05

109

3084.000

BATE

16:09:42

80

3084.500

CHIX

16:09:39

95

3085.000

CHIX

16:09:30

581

3085.000

LSE

16:09:30

94

3085.000

CHIX

16:09:20

470

3084.500

LSE

16:09:06

95

3084.500

CHIX

16:09:06

83

3084.500

CHIX

16:09:06

121

3084.500

BATE

16:09:06

193

3084.500

LSE

16:09:06

515

3084.500

LSE

16:08:30

98

3084.500

CHIX

16:08:30

75

3084.500

LSE

16:08:30

116

3084.500

BATE

16:08:30

260

3085.000

LSE

16:07:34

111

3085.000

BATE

16:07:34

92

3085.000

CHIX

16:07:34

91

3085.500

CHIX

16:07:17

552

3085.500

LSE

16:07:17

96

3085.500

CHIX

16:07:17

57

3085.500

LSE

16:07:09

107

3085.500

LSE

16:07:09

53

3085.500

LSE

16:06:56

8

3085.500

LSE

16:06:56

115

3085.000

BATE

16:06:10

72

3085.500

CHIX

16:06:04

13

3085.500

CHIX

16:06:04

110

3085.500

BATE

16:05:57

653

3086.000

LSE

16:05:54

20

3086.000

BATE

16:05:54

287

3086.500

LSE

16:05:49

1

3086.500

LSE

16:05:48

70

3086.500

LSE

16:05:42

80

3086.500

CHIX

16:05:42

5

3086.500

CHIX

16:05:42

2

3086.500

CHIX

16:05:41

127

3086.500

LSE

16:05:41

132

3086.500

LSE

16:05:41

23

3086.500

CHIX

16:05:41

114

3086.500

CHIX

16:05:41

59

3086.500

CHIX

16:05:41

82

3086.000

BATE

16:05:40

95

3086.000

CHIX

16:04:38

81

3086.000

CHIX

16:04:38

669

3086.000

LSE

16:04:38

121

3086.000

BATE

16:04:38

112

3086.000

CHIX

16:04:38

250

3087.000

LSE

16:04:01

104

3087.000

LSE

16:04:01

290

3087.000

LSE

16:04:01

109

3087.000

CHIX

16:04:01

100

3087.000

BATE

16:04:01

94

3087.500

CHIX

16:03:42

412

3088.000

LSE

16:03:28

200

3088.000

LSE

16:03:28

87

3088.000

CHIX

16:03:28

84

3088.000

BATE

16:03:28

134

3087.500

BATE

16:03:18

6

3087.500

BATE

16:03:18

87

3087.000

CHIX

16:02:56

84

3087.000

CHIX

16:02:49

585

3087.000

LSE

16:02:49

284

3086.000

LSE

16:02:17

95

3086.000

CHIX

16:02:17

131

3086.500

CHIX

16:02:11

332

3086.000

LSE

16:02:10

155

3085.500

LSE

16:01:26

312

3085.500

LSE

16:01:26

57

3085.500

LSE

16:01:26

27

3085.500

LSE

16:01:26

8

3085.000

LSE

16:01:24

83

3085.000

CHIX

16:01:22

589

3085.000

LSE

16:01:21

83

3085.000

CHIX

16:01:21

104

3085.000

BATE

16:01:21

117

3084.500

BATE

16:00:40

120

3084.500

CHIX

16:00:40

344

3085.000

LSE

16:00:14

225

3085.000

LSE

16:00:14

24

3085.000

LSE

16:00:14

116

3085.000

BATE

16:00:14

60

3085.500

CHIX

15:59:40

44

3085.500

CHIX

15:59:40

120

3085.500

LSE

15:59:40

221

3085.500

LSE

15:59:40

314

3085.500

LSE

15:59:40

87

3085.500

CHIX

15:59:40

117

3085.500

CHIX

15:59:40

92

3086.000

CHIX

15:59:04

105

3086.000

BATE

15:59:04

187

3086.000

CHIX

15:59:04

142

3086.000

BATE

15:59:04

24

3086.000

BATE

15:59:04

100

3086.000

BATE

15:59:04

432

3086.000

LSE

15:58:46

122

3086.000

LSE

15:58:46

157

3086.500

LSE

15:58:45

75

3086.500

LSE

15:58:45

173

3086.500

LSE

15:58:45

43

3086.500

LSE

15:58:45

56

3086.500

LSE

15:58:45

13

3086.500

LSE

15:58:45

259

3086.000

LSE

15:57:57

93

3086.000

CHIX

15:57:57

360

3086.000

LSE

15:57:57

85

3086.000

CHIX

15:57:57

95

3086.500

CHIX

15:57:23

92

3086.500

CHIX

15:57:23

177

3086.500

LSE

15:57:23

430

3086.500

LSE

15:57:23

59

3086.500

LSE

15:57:23

49

3086.500

CHIX

15:56:49

846

3086.500

LSE

15:56:49

89

3086.000

CHIX

15:56:49

119

3086.000

BATE

15:56:49

25

3086.500

CHIX

15:56:36

9

3086.500

CHIX

15:56:36

1

3086.500

CHIX

15:56:36

128

3085.500

CHIX

15:55:42

278

3085.000

LSE

15:55:40

117

3085.000

BATE

15:55:39

672

3085.000

LSE

15:55:39

96

3085.000

CHIX

15:55:39

156

3085.000

BATE

15:55:39

102

3085.000

CHIX

15:55:14

219

3084.500

LSE

15:55:01

117

3084.500

BATE

15:54:07

127

3084.500

CHIX

15:54:07

46

3085.000

CHIX

15:54:06

340

3085.000

LSE

15:54:06

105

3085.000

CHIX

15:54:06

151

3085.000

LSE

15:54:06

82

3085.000

CHIX

15:54:06

38

3085.000

LSE

15:54:06

124

3085.000

LSE

15:54:01

82

3085.000

CHIX

15:53:46

19

3085.000

CHIX

15:53:46

681

3084.000

LSE

15:52:59

573

3084.500

LSE

15:52:38

107

3084.500

BATE

15:52:38

97

3084.500

CHIX

15:52:38

97

3085.000

CHIX

15:51:47

119

3085.000

BATE

15:51:47

97

3085.000

CHIX

15:51:47

110

3085.000

BATE

15:51:47

622

3086.000

LSE

15:51:20

60

3085.000

CHIX

15:50:48

58

3085.000

CHIX

15:50:48

90

3085.000

CHIX

15:50:38

118

3085.000

BATE

15:50:38

57

3086.000

BATE

15:50:26

17

3086.000

BATE

15:50:26

1

3086.000

BATE

15:50:26

3

3086.000

BATE

15:50:26

177

3085.000

LSE

15:50:07

373

3085.000

LSE

15:50:07

471

3085.500

LSE

15:50:05

80

3085.500

LSE

15:50:05

147

3086.000

CHIX

15:49:58

53

3086.000

CHIX

15:49:58

41

3086.000

CHIX

15:49:58

599

3083.500

LSE

15:48:59

90

3083.000

CHIX

15:48:17

35

3083.000

CHIX

15:48:17

46

3083.000

CHIX

15:48:17

86

3083.000

BATE

15:48:17

20

3083.000

BATE

15:48:15

69

3083.500

BATE

15:48:15

42

3083.500

BATE

15:48:15

91

3083.500

CHIX

15:48:15

681

3083.500

LSE

15:48:08

99

3083.500

CHIX

15:47:40

603

3083.000

LSE

15:47:01

124

3083.000

CHIX

15:47:01

100

3083.000

BATE

15:47:01

282

3084.000

LSE

15:46:54

286

3084.000

LSE

15:46:54

209

3083.500

CHIX

15:46:54

110

3083.000

BATE

15:46:22

2

3083.000

BATE

15:46:22

119

3083.000

BATE

15:46:12

661

3083.500

LSE

15:46:11

96

3081.500

LSE

15:45:27

99

3081.500

CHIX

15:45:18

98

3082.000

CHIX

15:45:09

516

3082.500

LSE

15:45:09

58

3082.500

LSE

15:45:09

127

3082.500

CHIX

15:45:09

85

3082.000

CHIX

15:43:40

101

3082.000

BATE

15:43:40

19

3082.000

BATE

15:43:40

84

3082.000

CHIX

15:43:40

80

3082.000

CHIX

15:43:40

665

3082.000

LSE

15:43:40

37

3082.000

BATE

15:43:40

47

3082.000

BATE

15:43:36

130

3082.500

CHIX

15:43:36

555

3082.500

LSE

15:43:36

36

3080.500

BATE

15:42:43

610

3081.000

LSE

15:42:43

84

3081.000

CHIX

15:42:43

88

3081.500

CHIX

15:42:41

78

3081.500

CHIX

15:42:21

94

3079.000

CHIX

15:41:40

116

3079.000

BATE

15:41:40

621

3079.000

LSE

15:41:40

342

3080.000

LSE

15:40:44

325

3080.000

LSE

15:40:44

112

3080.000

BATE

15:40:44

80

3080.000

CHIX

15:40:44

70

3080.000

CHIX

15:40:44

387

3080.000

LSE

15:40:44

187

3080.000

LSE

15:40:44

98

3080.000

CHIX

15:40:44

103

3080.000

BATE

15:40:44

98

3080.000

CHIX

15:40:44

156

3080.000

LSE

15:39:44

421

3080.000

LSE

15:39:44

53

3078.500

LSE

15:39:10

86

3079.500

CHIX

15:38:57

88

3079.500

CHIX

15:38:57

121

3079.000

BATE

15:38:42

92

3080.000

CHIX

15:38:40

409

3080.500

LSE

15:38:29

178

3080.500

LSE

15:38:29

117

3081.000

BATE

15:37:58

86

3081.500

CHIX

15:37:57

105

3081.500

BATE

15:37:57

635

3082.500

LSE

15:37:41

88

3081.500

CHIX

15:37:32

81

3082.000

CHIX

15:37:31

170

3082.000

CHIX

15:37:31

287

3082.000

LSE

15:37:30

12

3082.000

LSE

15:37:30

421

3082.000

LSE

15:37:30

108

3082.500

BATE

15:35:55

95

3082.500

CHIX

15:35:55

576

3082.500

LSE

15:35:55

120

3083.000

BATE

15:35:54

16

3083.000

BATE

15:35:54

105

3083.000

BATE

15:35:52

33

3084.000

CHIX

15:35:20

82

3084.000

CHIX

15:35:20

96

3084.000

CHIX

15:35:11

80

3084.000

CHIX

15:35:11

679

3084.000

LSE

15:35:11

558

3083.000

LSE

15:34:42

83

3082.500

CHIX

15:34:07

90

3082.500

CHIX

15:34:07

1

3083.000

BATE

15:34:06

122

3083.000

BATE

15:34:06

113

3083.000

BATE

15:34:02

94

3083.000

CHIX

15:33:44

92

3083.000

CHIX

15:33:44

107

3083.000

CHIX

15:33:44

571

3083.000

LSE

15:33:44

26

3083.500

LSE

15:33:43

335

3083.500

LSE

15:33:42

1

3083.500

LSE

15:33:39

148

3082.000

LSE

15:33:11

653

3082.500

LSE

15:32:02

100

3083.000

CHIX

15:32:02

101

3082.500

BATE

15:32:02

84

3083.000

CHIX

15:32:02

563

3083.500

LSE

15:31:30

93

3084.000

CHIX

15:31:05

29

3084.500

BATE

15:31:01

73

3084.500

BATE

15:31:01

96

3085.000

CHIX

15:30:54

111

3084.500

BATE

15:30:38

99

3085.500

CHIX

15:30:38

335

3086.000

LSE

15:30:38

187

3086.000

LSE

15:30:38

304

3086.500

LSE

15:30:38

250

3086.500

LSE

15:30:38

98

3086.000

LSE

15:30:38

99

3085.000

CHIX

15:29:58

12

3085.000

CHIX

15:29:58

106

3085.000

BATE

15:29:58

19

3085.000

BATE

15:29:58

117

3085.000

CHIX

15:29:58

80

3085.500

CHIX

15:29:49

102

3085.000

BATE

15:29:39

170

3085.500

LSE

15:29:39

443

3085.500

LSE

15:29:39

26

3086.000

CHIX

15:29:36

100

3086.000

CHIX

15:29:36

6

3085.000

CHIX

15:29:29

565

3085.500

LSE

15:29:06

94

3084.000

BATE

15:28:01

87

3084.000

CHIX

15:28:01

20

3084.000

BATE

15:27:53

349

3085.500

LSE

15:27:42

302

3085.500

LSE

15:27:42

111

3085.000

BATE

15:27:13

94

3085.500

CHIX

15:27:13

109

3086.000

CHIX

15:27:12

6

3086.000

BATE

15:27:12

96

3086.000

BATE

15:27:12

109

3086.000

BATE

15:27:12

91

3086.000

CHIX

15:27:12

548

3086.000

LSE

15:27:12

220

3086.500

LSE

15:27:08

100

3086.500

CHIX

15:27:08

97

3086.000

CHIX

15:26:29

603

3086.500

LSE

15:26:20

111

3085.500

BATE

15:25:41

93

3085.000

CHIX

15:25:21

95

3085.000

CHIX

15:25:21

85

3085.000

CHIX

15:25:21

296

3085.500

LSE

15:25:21

294

3085.500

LSE

15:25:21

622

3085.500

LSE

15:25:21

44

3085.000

CHIX

15:25:03

46

3085.000

CHIX

15:25:03

103

3082.500

LSE

15:24:27

88

3083.000

CHIX

15:24:25

571

3083.000

LSE

15:24:24

331

3082.500

LSE

15:24:10

100

3081.000

BATE

15:22:55

122

3082.000

BATE

15:22:55

99

3082.000

CHIX

15:22:55

121

3082.000

CHIX

15:22:55

28

3082.500

CHIX

15:22:55

66

3082.500

CHIX

15:22:55

666

3082.500

LSE

15:22:55

28

3080.500

CHIX

15:21:43

46

3080.500

CHIX

15:21:43

66

3081.000

LSE

15:21:42

88

3081.000

CHIX

15:21:41

608

3081.000

LSE

15:21:41

101

3081.000

BATE

15:20:56

107

3081.000

BATE

15:20:56

664

3081.500

LSE

15:20:56

122

3082.000

CHIX

15:20:55

95

3082.000

CHIX

15:20:55

576

3082.000

LSE

15:20:55

85

3080.500

CHIX

15:20:05

87

3081.000

CHIX

15:20:05

500

3081.000

LSE

15:19:47

86

3081.000

LSE

15:19:47

87

3081.500

CHIX

15:19:00

120

3081.000

BATE

15:19:00

98

3081.500

CHIX

15:19:00

680

3082.000

LSE

15:18:46

21

3082.000

BATE

15:18:46

100

3082.000

BATE

15:18:41

99

3082.500

CHIX

15:18:37

81

3082.500

CHIX

15:18:37

4

3082.500

CHIX

15:18:31

104

3082.500

BATE

15:18:31

12

3082.500

BATE

15:18:31

89

3083.000

CHIX

15:18:09

188

3083.000

LSE

15:18:01

219

3083.000

LSE

15:18:01

200

3083.000

LSE

15:18:01

306

3082.500

LSE

15:17:44

326

3082.500

LSE

15:17:44

84

3081.500

CHIX

15:17:29

122

3082.000

BATE

15:16:53

95

3082.500

CHIX

15:16:37

99

3083.000

CHIX

15:16:36

332

3083.000

LSE

15:16:36

323

3083.000

LSE

15:16:36

94

3083.000

CHIX

15:16:36

124

3083.000

BATE

15:16:36

85

3083.500

CHIX

15:16:36

107

3083.000

BATE

15:16:36

571

3083.500

LSE

15:16:17

92

3081.500

CHIX

15:15:11

585

3081.500

LSE

15:15:11

81

3081.500

CHIX

15:15:11

92

3081.500

CHIX

15:14:22

532

3082.000

LSE

15:14:21

106

3082.000

LSE

15:14:21

95

3083.000

CHIX

15:14:01

85

3084.000

BATE

15:13:41

20

3084.000

BATE

15:13:39

558

3085.000

LSE

15:13:39

55

3085.000

CHIX

15:13:39

116

3085.000

BATE

15:13:39

19

3085.000

BATE

15:13:39

48

3085.000

CHIX

15:13:39

31

3085.500

LSE

15:13:35

56

3085.500

LSE

15:13:35

43

3085.000

BATE

15:13:34

38

3085.000

BATE

15:13:33

7

3085.000

BATE

15:13:09

86

3085.500

CHIX

15:13:07

87

3086.000

CHIX

15:13:01

547

3086.500

LSE

15:12:59

87

3086.500

CHIX

15:12:59

125

3087.000

CHIX

15:12:59

672

3084.500

LSE

15:12:03

85

3084.000

CHIX

15:11:29

117

3085.000

LSE

15:11:18

100

3085.000

BATE

15:11:18

512

3085.000

LSE

15:11:18

113

3085.500

BATE

15:11:06

227

3086.000

LSE

15:10:57

100

3086.000

CHIX

15:10:52

40

3086.000

CHIX

15:10:52

92

3086.000

CHIX

15:10:45

371

3086.500

LSE

15:10:45

300

3086.500

LSE

15:10:45

84

3086.000

CHIX

15:09:53

91

3086.500

CHIX

15:09:51

96

3086.500

CHIX

15:09:51

117

3086.500

BATE

15:09:51

171

3087.000

LSE

15:09:37

466

3087.000

LSE

15:09:37

59

3087.000

BATE

15:09:12

14

3087.000

BATE

15:09:12

43

3087.000

BATE

15:09:12

68

3087.000

BATE

15:09:12

51

3087.000

BATE

15:09:05

68

3087.000

BATE

15:09:05

82

3087.000

CHIX

15:08:53

50

3087.000

BATE

15:08:51

566

3087.500

LSE

15:08:51

153

3087.500

CHIX

15:08:51

32

3087.500

LSE

15:08:51

93

3089.000

CHIX

15:08:42

115

3088.500

CHIX

15:08:42

316

3087.500

LSE

15:08:23

136

3087.500

LSE

15:08:23

106

3087.500

LSE

15:08:23

116

3086.500

BATE

15:07:25

103

3086.500

CHIX

15:07:25

677

3087.000

LSE

15:07:15

125

3087.000

CHIX

15:07:15

20

3087.500

CHIX

15:07:10

74

3087.500

CHIX

15:07:10

74

3087.500

LSE

15:07:03

275

3087.500

LSE

15:07:03

317

3087.500

LSE

15:07:02

86

3087.500

CHIX

15:07:01

46

3085.000

LSE

15:05:28

362

3085.000

LSE

15:05:28

202

3085.000

LSE

15:05:28

86

3085.000

CHIX

15:05:28

113

3085.000

BATE

15:05:28

100

3086.500

BATE

15:05:15

17

3086.500

BATE

15:05:15

37

3087.000

BATE

15:05:01

92

3087.000

CHIX

15:05:01

64

3087.000

BATE

15:05:01

376

3087.500

LSE

15:05:00

144

3087.500

LSE

15:05:00

44

3087.500

LSE

15:05:00

90

3087.500

CHIX

15:05:00

114

3088.000

BATE

15:04:55

196

3088.000

CHIX

15:04:28

47

3088.000

CHIX

15:04:28

92

3088.500

CHIX

15:04:28

622

3088.000

LSE

15:04:28

119

3088.000

BATE

15:04:28

150

3088.000

LSE

15:04:18

100

3088.000

BATE

15:03:55

605

3088.000

LSE

15:03:33

86

3088.500

CHIX

15:03:25

22

3088.000

CHIX

15:03:12

24

3088.000

CHIX

15:03:12

27

3088.000

CHIX

15:03:12

100

3088.000

CHIX

15:03:12

30

3088.000

CHIX

15:03:12

92

3087.000

CHIX

15:03:05

552

3087.000

LSE

15:03:05

110

3086.500

CHIX

15:02:44

86

3083.000

CHIX

15:01:45

671

3085.500

LSE

15:01:42

80

3085.000

BATE

15:01:42

37

3085.000

BATE

15:01:42

88

3086.000

CHIX

15:01:19

25

3086.000

CHIX

15:01:19

73

3086.000

CHIX

15:01:19

108

3087.000

BATE

15:00:56

654

3087.000

LSE

15:00:56

108

3087.000

BATE

15:00:56

147

3087.000

BATE

15:00:56

31

3087.500

CHIX

15:00:45

65

3087.500

CHIX

15:00:45

223

3087.500

CHIX

15:00:45

81

3087.500

CHIX

15:00:29

627

3087.500

LSE

15:00:06

111

3087.500

BATE

15:00:06

99

3088.000

CHIX

14:59:55

72

3087.500

CHIX

14:59:36

20

3087.500

CHIX

14:59:36

6

3087.500

CHIX

14:59:36

66

3087.500

CHIX

14:59:36

92

3087.500

BATE

14:59:36

26

3087.500

CHIX

14:59:36

20

3087.500

BATE

14:59:36

104

3087.500

BATE

14:59:36

619

3087.500

LSE

14:59:27

155

3089.000

CHIX

14:59:25

578

3085.500

LSE

14:58:52

91

3085.500

CHIX

14:58:52

115

3085.000

BATE

14:58:22

109

3085.000

CHIX

14:58:21

28

3085.500

LSE

14:58:21

536

3085.500

LSE

14:58:21

171

3085.500

LSE

14:58:09

329

3085.500

LSE

14:58:09

109

3082.500

BATE

14:57:01

158

3083.000

CHIX

14:57:01

98

3083.000

CHIX

14:57:01

65

3083.000

CHIX

14:57:01

22

3083.000

CHIX

14:57:01

616

3083.500

LSE

14:56:59

102

3082.500

CHIX

14:56:16

132

3082.000

LSE

14:56:16

90

3082.000

BATE

14:56:16

446

3082.000

LSE

14:56:16

11

3082.000

BATE

14:55:24

82

3082.500

CHIX

14:55:24

112

3082.500

BATE

14:55:24

608

3083.000

LSE

14:55:24

103

3083.000

BATE

14:55:24

122

3083.500

BATE

14:55:24

200

3084.000

CHIX

14:55:11

100

3084.000

CHIX

14:55:11

625

3082.500

LSE

14:54:45

6

3080.000

CHIX

14:54:08

80

3080.000

CHIX

14:54:08

99

3080.500

CHIX

14:54:06

84

3080.500

CHIX

14:54:06

619

3081.500

LSE

14:53:57

85

3078.000

CHIX

14:53:04

594

3078.000

LSE

14:53:04

134

3078.000

BATE

14:53:04

88

3078.000

CHIX

14:53:04

82

3078.500

CHIX

14:53:02

280

3079.000

LSE

14:53:01

109

3079.000

CHIX

14:53:01

114

3079.000

BATE

14:53:00

7

3079.000

BATE

14:53:00

183

3077.500

LSE

14:52:12

492

3077.500

LSE

14:52:12

99

3077.500

CHIX

14:52:12

85

3077.500

CHIX

14:52:12

87

3077.500

BATE

14:52:12

54

3077.500

BATE

14:52:12

13

3077.500

CHIX

14:51:17

77

3077.500

CHIX

14:51:17

93

3078.000

CHIX

14:51:16

661

3078.000

LSE

14:51:12

87

3078.000

CHIX

14:50:41

60

3078.000

BATE

14:50:41

54

3078.000

BATE

14:50:41

86

3078.000

CHIX

14:50:41

600

3078.500

LSE

14:50:38

88

3078.500

CHIX

14:50:00

122

3078.500

CHIX

14:50:00

91

3078.500

BATE

14:50:00

25

3078.500

BATE

14:50:00

27

3078.500

BATE

14:50:00

73

3078.500

BATE

14:49:59

112

3078.500

BATE

14:49:59

564

3079.000

LSE

14:49:56

82

3079.000

CHIX

14:49:56

119

3078.500

LSE

14:49:42

221

3078.500

LSE

14:49:36

123

3078.500

CHIX

14:49:36

80

3078.500

CHIX

14:49:23

376

3076.000

LSE

14:49:07

109

3076.000

CHIX

14:48:51

594

3076.500

LSE

14:48:45

118

3077.000

CHIX

14:48:45

93

3073.000

CHIX

14:47:28

82

3074.500

CHIX

14:47:18

670

3074.500

LSE

14:47:18

123

3074.500

BATE

14:47:18

119

3075.000

BATE

14:46:55

116

3075.000

CHIX

14:46:55

120

3075.500

BATE

14:46:50

607

3075.500

LSE

14:46:50

94

3075.500

CHIX

14:46:50

82

3075.500

CHIX

14:46:50

16

3076.000

CHIX

14:46:36

82

3076.000

CHIX

14:46:36

119

3075.000

CHIX

14:46:11

64

3075.500

CHIX

14:46:11

23

3075.500

CHIX

14:46:09

657

3073.500

LSE

14:45:34

20

3074.000

BATE

14:45:15

108

3074.000

BATE

14:45:15

86

3074.000

BATE

14:45:15

107

3074.500

BATE

14:45:13

95

3074.500

CHIX

14:45:13

7

3075.500

CHIX

14:44:59

200

3075.500

CHIX

14:44:59

106

3075.500

CHIX

14:44:59

163

3075.500

LSE

14:44:59

509

3075.500

LSE

14:44:59

354

3074.500

LSE

14:44:22

251

3074.500

LSE

14:44:22

3

3071.000

CHIX

14:43:51

86

3070.000

CHIX

14:43:23

84

3071.500

CHIX

14:43:06

673

3072.000

LSE

14:43:02

118

3072.000

BATE

14:43:02

21

3072.000

BATE

14:43:02

100

3072.000

BATE

14:43:01

14

3072.500

CHIX

14:43:01

5

3072.500

CHIX

14:43:00

79

3072.500

CHIX

14:43:00

93

3072.500

CHIX

14:43:00

138

3072.500

BATE

14:42:38

90

3073.500

CHIX

14:42:26

400

3073.500

LSE

14:42:26

92

3073.500

CHIX

14:42:26

203

3073.500

LSE

14:42:25

112

3074.000

CHIX

14:42:23

95

3074.500

CHIX

14:42:21

651

3073.500

LSE

14:41:30

119

3075.500

BATE

14:41:13

81

3076.500

CHIX

14:41:05

60

3076.500

BATE

14:41:05

92

3076.500

CHIX

14:41:05

102

3076.500

BATE

14:41:05

569

3076.500

LSE

14:41:05

96

3076.500

CHIX

14:41:05

2

3077.000

CHIX

14:41:02

95

3077.000

CHIX

14:40:58

81

3077.500

CHIX

14:40:51

3

3077.500

CHIX

14:40:51

53

3076.500

BATE

14:40:19

66

3077.000

LSE

14:40:19

90

3077.000

CHIX

14:40:19

71

3077.000

LSE

14:40:14

429

3077.000

LSE

14:40:14

92

3077.500

BATE

14:40:12

21

3077.500

BATE

14:40:12

24

3077.500

BATE

14:40:12

10

3077.500

BATE

14:40:12

84

3077.500

BATE

14:40:12

144

3078.000

CHIX

14:39:54

3

3078.000

CHIX

14:39:54

671

3077.500

LSE

14:39:44

122

3077.500

CHIX

14:39:44

138

3078.500

CHIX

14:39:42

111

3075.500

BATE

14:38:33

647

3075.500

LSE

14:38:30

112

3076.000

BATE

14:38:28

91

3076.000

CHIX

14:38:28

40

3076.500

CHIX

14:38:28

49

3076.500

CHIX

14:38:28

194

3077.500

CHIX

14:38:25

93

3077.000

BATE

14:38:08

21

3077.000

BATE

14:38:08

96

3077.000

CHIX

14:38:08

77

3077.000

BATE

14:38:08

34

3077.000

BATE

14:38:08

118

3077.500

BATE

14:38:06

581

3077.500

LSE

14:38:01

117

3078.000

CHIX

14:38:01

23

3074.500

LSE

14:37:03

450

3074.500

LSE

14:37:03

19

3074.500

BATE

14:37:03

91

3074.500

BATE

14:37:03

175

3074.500

LSE

14:37:03

115

3074.500

CHIX

14:37:03

89

3075.000

CHIX

14:37:00

88

3075.500

CHIX

14:36:27

650

3076.000

LSE

14:36:27

91

3076.000

CHIX

14:36:27

17

3076.000

CHIX

14:36:27

77

3076.000

CHIX

14:36:26

57

3076.000

LSE

14:35:55

577

3076.000

LSE

14:35:55

12

3076.000

CHIX

14:35:55

20

3076.000

CHIX

14:35:55

53

3076.000

CHIX

14:35:55

13

3075.500

CHIX

14:35:19

76

3075.500

CHIX

14:35:19

30

3077.000

BATE

14:35:09

85

3077.000

BATE

14:35:09

89

3077.000

CHIX

14:35:09

107

3077.500

CHIX

14:34:56

93

3078.000

CHIX

14:34:55

108

3078.000

BATE

14:34:55

679

3078.500

LSE

14:34:39

96

3078.500

CHIX

14:34:39

93

3078.500

CHIX

14:34:39

103

3079.000

BATE

14:34:39

109

3079.500

BATE

14:34:13

86

3080.000

CHIX

14:34:12

144

3080.500

BATE

14:34:12

450

3080.500

LSE

14:34:12

207

3080.500

LSE

14:34:12

141

3081.000

BATE

14:34:12

170

3081.000

BATE

14:34:11

85

3081.000

CHIX

14:34:11

70

3082.000

CHIX

14:34:10

60

3082.000

CHIX

14:34:10

49

3082.000

CHIX

14:34:10

159

3082.000

CHIX

14:34:10

113

3080.000

BATE

14:33:23

489

3080.500

LSE

14:33:23

142

3080.500

LSE

14:33:23

176

3081.000

CHIX

14:33:17

21

3081.000

CHIX

14:33:17

92

3081.000

CHIX

14:33:17

100

3081.000

CHIX

14:33:15

146

3079.500

CHIX

14:32:59

169

3079.500

BATE

14:32:59

99

3078.500

CHIX

14:32:36

94

3078.500

CHIX

14:32:36

674

3078.500

LSE

14:32:36

98

3079.000

CHIX

14:32:22

110

3079.000

BATE

14:32:21

160

3079.500

BATE

14:32:21

551

3079.500

LSE

14:32:21

92

3079.500

CHIX

14:32:21

38

3080.000

BATE

14:32:19

71

3080.000

BATE

14:32:15

89

3078.000

CHIX

14:31:56

35

3078.000

CHIX

14:31:56

117

3078.500

CHIX

14:31:55

51

3078.500

CHIX

14:31:55

250

3078.000

LSE

14:31:46

182

3078.000

LSE

14:31:46

106

3078.000

CHIX

14:31:31

177

3076.500

LSE

14:31:13

250

3076.500

LSE

14:31:13

120

3076.000

CHIX

14:31:00

43

3075.500

LSE

14:30:53

91

3075.500

CHIX

14:30:53

80

3075.500

CHIX

14:30:53

93

3074.500

CHIX

14:30:16

83

3074.500

CHIX

14:30:16

119

3074.500

BATE

14:30:16

99

3076.000

CHIX

14:29:58

457

3077.000

LSE

14:29:54

148

3077.000

LSE

14:29:54

587

3075.500

LSE

14:29:02

95

3076.000

CHIX

14:29:01

113

3076.000

BATE

14:28:50

122

3077.000

BATE

14:28:47

99

3077.000

CHIX

14:28:47

111

3077.500

BATE

14:28:46

94

3078.000

CHIX

14:28:32

91

3078.000

CHIX

14:28:32

98

3078.000

CHIX

14:28:32

28

3079.000

LSE

14:28:17

304

3079.000

LSE

14:28:17

240

3079.000

LSE

14:28:17

58

3077.000

LSE

14:27:23

602

3077.000

LSE

14:27:23

57

3077.500

BATE

14:27:22

21

3077.500

BATE

14:27:22

81

3077.500

CHIX

14:27:22

54

3077.500

BATE

14:27:22

58

3078.000

CHIX

14:27:16

80

3078.000

CHIX

14:27:16

40

3078.000

CHIX

14:27:08

109

3078.000

BATE

14:27:08

141

3078.000

BATE

14:27:08

439

3078.000

LSE

14:26:37

92

3078.000

CHIX

14:26:37

130

3078.000

LSE

14:26:37

83

3078.500

CHIX

14:26:36

134

3078.500

LSE

14:26:36

449

3078.500

LSE

14:26:36

92

3078.500

CHIX

14:26:24

92

3076.500

CHIX

14:25:34

362

3077.500

LSE

14:25:21

234

3077.500

LSE

14:25:21

241

3078.000

LSE

14:25:21

200

3078.000

LSE

14:25:21

96

3075.500

CHIX

14:24:02

599

3076.000

LSE

14:24:01

626

3076.000

LSE

14:23:39

94

3075.500

CHIX

14:22:46

101

3076.000

BATE

14:22:39

30

3076.500

CHIX

14:22:29

39

3076.500

CHIX

14:22:29

25

3076.500

CHIX

14:22:29

109

3077.000

BATE

14:22:29

97

3077.000

CHIX

14:22:29

85

3077.500

CHIX

14:22:23

81

3078.000

CHIX

14:22:23

114

3078.000

LSE

14:22:13

250

3078.000

LSE

14:22:13

210

3077.500

LSE

14:22:13

610

3077.500

LSE

14:22:13

459

3075.500

LSE

14:21:27

175

3075.500

LSE

14:21:27

152

3071.000

LSE

14:20:26

148

3071.000

LSE

14:20:26

306

3072.000

LSE

14:19:53

291

3072.000

LSE

14:19:53

118

3075.000

BATE

14:19:09

99

3075.500

CHIX

14:19:05

112

3075.500

BATE

14:19:05

89

3076.000

CHIX

14:19:05

100

3077.000

CHIX

14:19:04

627

3077.000

LSE

14:19:04

233

3074.500

LSE

14:18:09

250

3074.500

LSE

14:18:09

153

3074.500

LSE

14:18:07

22

3074.500

LSE

14:18:07

435

3073.500

LSE

14:17:42

154

3073.500

LSE

14:17:42

27

3071.000

CHIX

14:16:27

59

3071.000

CHIX

14:16:27

197

3071.500

LSE

14:16:27

468

3071.500

LSE

14:16:27

99

3071.500

CHIX

14:16:01

119

3072.000

BATE

14:16:01

106

3072.000

BATE

14:16:01

34

3073.000

CHIX

14:15:52

99

3073.000

CHIX

14:15:52

564

3072.500

LSE

14:15:39

14

3073.000

LSE

14:15:35

364

3073.000

LSE

14:15:35

250

3073.000

LSE

14:15:35

57

3072.000

LSE

14:15:09

579

3072.000

LSE

14:15:09

215

3068.500

LSE

14:14:24

190

3067.000

LSE

14:14:10

21

3065.000

BATE

14:13:17

26

3065.000

BATE

14:13:17

65

3065.000

BATE

14:13:17

98

3065.500

CHIX

14:13:17

81

3065.500

CHIX

14:13:17

182

3066.000

LSE

14:13:11

456

3066.000

LSE

14:13:11

107

3066.500

BATE

14:12:16

89

3067.000

CHIX

14:12:16

97

3067.500

CHIX

14:12:16

637

3067.500

LSE

14:12:16

639

3068.000

LSE

14:12:03

659

3065.500

LSE

14:11:24

22

3065.500

LSE

14:11:24

123

3062.500

BATE

14:10:00

64

3064.500

CHIX

14:09:50

170

3064.500

CHIX

14:09:50

543

3064.500

LSE

14:09:50

57

3064.500

LSE

14:09:50

18

3064.500

LSE

14:09:50

652

3065.000

LSE

14:09:49

563

3061.000

LSE

14:08:38

32

3061.000

LSE

14:08:38

135

3060.000

LSE

14:08:22

576

3062.000

LSE

14:07:17

94

3062.000

CHIX

14:07:17

104

3062.500

LSE

14:07:17

145

3062.500

LSE

14:07:17

104

3062.500

LSE

14:07:17

171

3062.500

LSE

14:07:17

72

3062.500

LSE

14:07:17

92

3062.500

CHIX

14:07:17

95

3062.000

CHIX

14:05:59

557

3062.500

LSE

14:05:59

121

3063.000

BATE

14:05:11

590

3064.000

LSE

14:05:11

84

3064.000

CHIX

14:05:11

679

3064.000

LSE

14:05:11

1

3063.500

BATE

14:04:19

86

3063.500

CHIX

14:04:19

115

3063.500

BATE

14:04:19

22

3064.000

CHIX

14:04:19

26

3064.000

CHIX

14:04:19

50

3064.000

CHIX

14:04:19

752

3064.500

LSE

14:04:19

84

3064.500

LSE

14:04:19

478

3064.500

LSE

14:04:19

143

3062.500

LSE

14:02:56

275

3062.500

LSE

14:02:56

96

3064.000

CHIX

14:02:24

253

3064.500

LSE

14:02:16

56

3064.500

LSE

14:02:16

111

3064.500

BATE

14:02:16

338

3064.500

LSE

14:02:16

25

3065.000

CHIX

14:02:15

38

3065.000

CHIX

14:02:15

25

3065.000

CHIX

14:02:15

662

3065.500

LSE

14:02:15

223

3066.000

LSE

14:01:19

89

3066.000

CHIX

14:01:19

107

3066.000

BATE

14:01:19

131

3066.000

LSE

14:01:17

202

3066.000

LSE

14:01:14

81

3066.500

CHIX

14:01:03

219

3068.000

LSE

14:01:02

459

3068.000

LSE

14:01:02

47

3066.500

LSE

14:00:05

73

3066.500

CHIX

14:00:05

522

3066.500

LSE

14:00:05

12

3066.500

CHIX

14:00:05

329

3067.000

LSE

14:00:03

332

3067.000

LSE

14:00:01

8

3067.000

LSE

13:59:41

137

3067.000

CHIX

13:59:37

113

3065.500

BATE

13:59:15

551

3068.000

LSE

13:59:10

250

3068.500

LSE

13:59:08

163

3068.500

LSE

13:59:08

171

3068.500

LSE

13:59:08

597

3064.000

LSE

13:58:09

92

3064.000

CHIX

13:58:09

99

3064.000

CHIX

13:58:09

116

3064.000

BATE

13:58:09

115

3064.000

BATE

13:58:09

120

3064.500

CHIX

13:57:43

680

3064.000

LSE

13:57:19

580

3064.500

LSE

13:57:19

93

3064.500

CHIX

13:57:17

606

3061.000

LSE

13:56:29

250

3059.000

LSE

13:55:32

328

3059.000

LSE

13:55:32

586

3058.500

LSE

13:55:25

89

3058.000

CHIX

13:54:04

405

3059.000

LSE

13:53:58

225

3059.000

LSE

13:53:58

609

3059.000

LSE

13:53:58

117

3058.500

BATE

13:53:01

174

3059.500

LSE

13:52:41

20

3059.500

LSE

13:52:41

375

3059.500

LSE

13:52:41

113

3059.500

BATE

13:52:41

112

3059.500

BATE

13:52:41

94

3060.000

CHIX

13:52:24

85

3060.500

CHIX

13:52:24

671

3061.500

LSE

13:52:06

592

3062.000

LSE

13:52:06

104

3059.500

CHIX

13:51:19

161

3059.500

CHIX

13:51:19

146

3060.000

LSE

13:51:02

455

3060.000

LSE

13:51:02

145

3058.500

CHIX

13:50:41

210

3058.000

LSE

13:50:28

197

3058.000

LSE

13:50:28

374

3058.000

LSE

13:50:28

21

3058.000

LSE

13:50:28

602

3055.000

LSE

13:49:48

637

3052.500

LSE

13:48:49

406

3052.500

LSE

13:48:49

201

3052.500

LSE

13:48:49

362

3052.500

LSE

13:48:05

135

3052.500

LSE

13:48:05

472

3052.500

LSE

13:48:05

267

3052.500

LSE

13:48:05

89

3050.500

CHIX

13:46:51

57

3051.000

LSE

13:46:50

24

3051.000

BATE

13:46:50

22

3051.000

BATE

13:46:50

596

3051.000

LSE

13:46:50

63

3051.000

BATE

13:46:50

57

3051.000

LSE

13:46:50

21

3053.000

BATE

13:46:14

15

3053.000

BATE

13:46:14

122

3053.000

BATE

13:46:14

40

3053.000

BATE

13:46:14

17

3053.000

BATE

13:46:14

16

3053.000

BATE

13:46:14

97

3053.500

CHIX

13:46:14

85

3053.500

CHIX

13:46:14

575

3053.500

LSE

13:46:14

575

3054.000

LSE

13:46:07

99

3054.000

CHIX

13:45:51

431

3054.000

LSE

13:45:45

208

3054.000

LSE

13:45:39

92

3054.000

CHIX

13:45:39

472

3054.000

LSE

13:45:03

562

3053.000

LSE

13:44:26

253

3053.000

LSE

13:43:43

509

3053.000

LSE

13:43:43

632

3054.000

LSE

13:43:39

250

3053.500

LSE

13:43:22

106

3051.500

BATE

13:42:43

85

3052.500

CHIX

13:42:30

552

3053.000

LSE

13:42:30

2

3053.000

BATE

13:42:06

26

3053.000

BATE

13:42:05

27

3053.000

BATE

13:42:05

487

3053.000

LSE

13:42:05

65

3053.000

BATE

13:42:05

125

3053.000

BATE

13:42:05

93

3053.000

CHIX

13:42:05

143

3053.000

LSE

13:42:05

639

3054.000

LSE

13:41:47

653

3054.500

LSE

13:41:27

5

3052.000

CHIX

13:40:43

89

3052.000

CHIX

13:40:40

91

3053.000

CHIX

13:40:37

21

3053.000

CHIX

13:40:37

81

3052.500

CHIX

13:40:26

198

3053.500

LSE

13:40:26

418

3053.500

LSE

13:40:26

678

3053.500

LSE

13:40:16

352

3053.500

LSE

13:40:09

120

3052.000

LSE

13:39:59

171

3052.000

LSE

13:39:53

249

3049.000

LSE

13:39:23

19

3049.000

LSE

13:39:23

474

3049.000

LSE

13:39:23

96

3045.500

CHIX

13:38:17

215

3045.500

LSE

13:38:17

112

3045.500

LSE

13:38:17

13

3045.500

LSE

13:38:17

220

3045.500

LSE

13:38:17

250

3046.000

LSE

13:38:12

956

3046.000

LSE

13:38:12

257

3044.500

LSE

13:37:01

384

3044.500

LSE

13:37:01

26

3044.500

LSE

13:37:01

81

3045.500

CHIX

13:36:44

113

3046.500

BATE

13:36:38

580

3048.000

LSE

13:36:38

15

3047.000

CHIX

13:36:38

79

3047.000

CHIX

13:36:38

397

3048.000

LSE

13:36:25

161

3048.000

LSE

13:36:19

558

3049.000

LSE

13:36:13

94

3049.000

CHIX

13:35:30

675

3051.000

LSE

13:35:16

549

3051.500

LSE

13:35:16

642

3052.500

LSE

13:34:39

95

3052.500

CHIX

13:34:39

62

3053.500

BATE

13:34:22

59

3053.500

BATE

13:34:22

100

3054.500

BATE

13:34:22

92

3054.500

CHIX

13:34:22

92

3056.000

CHIX

13:34:15

647

3056.500

LSE

13:34:15

557

3056.500

LSE

13:34:15

73

3057.500

LSE

13:34:11

577

3057.500

LSE

13:34:11

67

3054.000

LSE

13:33:39

443

3054.000

LSE

13:33:38

83

3054.000

CHIX

13:33:38

154

3054.000

LSE

13:33:38

14

3053.500

LSE

13:33:23

302

3054.000

LSE

13:33:23

286

3054.000

LSE

13:33:23

29

3054.500

LSE

13:33:11

756

3054.500

LSE

13:33:11

240

3054.500

LSE

13:33:11

132

3050.500

LSE

13:32:35

404

3049.500

LSE

13:32:12

209

3049.500

LSE

13:32:12

622

3050.000

LSE

13:32:11

200

3050.500

LSE

13:32:08

112

3048.500

BATE

13:31:29

91

3049.500

CHIX

13:31:29

663

3050.000

LSE

13:31:23

579

3050.500

LSE

13:30:57

119

3051.000

BATE

13:30:57

545

3051.500

LSE

13:30:57

100

3052.000

CHIX

13:30:57

123

3052.000

CHIX

13:30:57

653

3052.500

LSE

13:30:57

99

3052.500

CHIX

13:30:57

639

3051.000

LSE

13:30:23

256

3051.500

LSE

13:30:13

206

3051.500

LSE

13:30:13

94

3051.500

LSE

13:30:13

67

3051.500

LSE

13:30:13

295

3049.500

LSE

13:29:58

307

3049.500

LSE

13:29:53

6

3050.000

BATE

13:27:52

97

3050.000

BATE

13:27:52

43

3050.000

CHIX

13:27:52

107

3050.500

CHIX

13:27:50

559

3050.500

LSE

13:27:23

114

3050.500

LSE

13:27:23

53

3050.000

CHIX

13:26:36

11

3050.000

BATE

13:26:36

222

3050.500

LSE

13:26:23

90

3050.500

LSE

13:26:23

384

3050.500

LSE

13:26:23

91

3050.500

CHIX

13:26:23

101

3050.500

BATE

13:26:23

83

3050.500

CHIX

13:25:50

7

3049.000

CHIX

13:24:07

86

3049.000

BATE

13:23:18

25

3049.000

BATE

13:23:18

85

3049.000

CHIX

13:23:18

615

3050.000

LSE

13:22:33

85

3050.000

CHIX

13:22:33

80

3050.500

BATE

13:20:13

41

3050.500

CHIX

13:20:13

80

3050.500

CHIX

13:20:13

598

3051.000

LSE

13:20:12

83

3051.000

CHIX

13:19:43

100

3051.000

CHIX

13:19:43

24

3051.000

CHIX

13:19:43

108

3047.500

BATE

13:16:42

176

3048.500

LSE

13:16:41

143

3048.500

LSE

13:16:41

87

3048.500

LSE

13:16:41

250

3048.500

LSE

13:16:41

111

3048.500

BATE

13:16:41

100

3048.500

BATE

13:16:41

34

3049.000

CHIX

13:16:12

81

3049.000

CHIX

13:14:59

94

3049.000

CHIX

13:14:59

669

3049.500

LSE

13:14:38

90

3049.500

CHIX

13:14:38

94

3049.500

CHIX

13:14:38

554

3046.500

LSE

13:11:17

120

3046.500

LSE

13:11:17

98

3048.000

CHIX

13:10:30

11

3048.000

BATE

13:10:12

100

3048.000

BATE

13:10:12

50

3048.000

CHIX

13:09:30

27

3048.000

CHIX

13:09:30

3

3048.000

CHIX

13:09:30

130

3047.500

BATE

13:09:18

619

3048.500

LSE

13:09:09

37

3048.000

CHIX

13:08:30

38

3048.000

CHIX

13:08:30

13

3048.000

CHIX

13:08:30

97

3048.000

CHIX

13:07:55

449

3048.500

LSE

13:07:26

156

3048.500

LSE

13:07:26

71

3047.500

CHIX

13:06:45

39

3047.000

CHIX

13:05:19

652

3046.500

LSE

13:04:54

98

3045.500

CHIX

13:04:30

25

3045.500

BATE

13:04:13

100

3045.500

BATE

13:04:13

111

3045.500

BATE

13:03:41

92

3045.500

CHIX

13:03:41

92

3046.500

CHIX

13:03:36

570

3045.500

LSE

13:02:06

83

3045.500

CHIX

13:01:01

567

3046.000

LSE

13:01:00

90

3045.000

CHIX

12:59:31

5

3045.000

CHIX

12:59:31

40

3046.500

BATE

12:59:26

88

3046.500

CHIX

12:59:26

83

3046.500

BATE

12:58:20

83

3047.000

CHIX

12:58:00

460

3047.000

LSE

12:57:54

184

3047.000

LSE

12:57:54

117

3047.500

BATE

12:57:53

90

3048.500

BATE

12:56:03

6

3048.500

LSE

12:56:03

602

3048.500

LSE

12:56:03

42

3049.000

CHIX

12:55:59

34

3049.000

CHIX

12:55:59

11

3049.000

CHIX

12:55:13

113

3049.000

CHIX

12:55:13

10

3049.000

CHIX

12:55:13

113

3049.000

CHIX

12:54:37

37

3049.000

CHIX

12:54:37

651

3048.500

LSE

12:54:04

22

3047.000

CHIX

12:52:12

115

3050.000

BATE

12:50:59

90

3050.000

CHIX

12:50:59

500

3050.500

LSE

12:50:33

148

3050.500

LSE

12:50:18

112

3051.500

BATE

12:49:41

98

3051.500

CHIX

12:49:41

111

3053.000

BATE

12:49:26

80

3053.500

CHIX

12:49:26

640

3053.500

LSE

12:49:26

100

3053.500

CHIX

12:47:43

10

3053.500

CHIX

12:47:43

94

3053.500

CHIX

12:47:42

657

3054.000

LSE

12:47:42

12

3054.000

LSE

12:46:48

8

3054.000

CHIX

12:46:47

2

3053.500

CHIX

12:45:51

78

3053.500

CHIX

12:45:51

107

3053.500

BATE

12:44:05

85

3054.500

CHIX

12:44:04

546

3055.000

LSE

12:44:04

106

3055.000

BATE

12:44:04

101

3055.000

BATE

12:44:04

230

3055.500

LSE

12:43:53

93

3055.000

CHIX

12:42:44

92

3055.000

CHIX

12:41:44

16

3055.000

CHIX

12:41:41

100

3055.000

CHIX

12:41:41

215

3055.000

LSE

12:41:41

326

3055.000

LSE

12:41:41

10

3054.500

BATE

12:40:05

123

3054.500

BATE

12:40:05

219

3055.500

LSE

12:39:59

150

3055.500

LSE

12:39:59

194

3055.500

LSE

12:39:59

112

3055.500

CHIX

12:39:50

120

3055.000

LSE

12:38:59

35

3055.000

LSE

12:38:59

21

3055.000

BATE

12:38:47

12

3055.000

BATE

12:38:47

215

3055.000

CHIX

12:38:45

11

3055.000

CHIX

12:38:45

93

3055.000

LSE

12:38:45

122

3055.000

LSE

12:38:45

35

3055.000

LSE

12:38:45

1

3055.000

BATE

12:38:35

10

3055.000

BATE

12:38:31

215

3055.000

LSE

12:38:09

13

3055.000

LSE

12:38:09

34

3054.500

LSE

12:36:29

258

3054.500

LSE

12:36:29

11

3054.000

CHIX

12:36:03

6

3054.000

CHIX

12:36:02

26

3054.000

CHIX

12:36:02

7

3054.000

CHIX

12:36:02

8

3054.000

LSE

12:36:02

29

3054.000

CHIX

12:34:40

29

3054.000

CHIX

12:34:40

6

3054.000

CHIX

12:34:40

17

3053.500

LSE

12:34:11

399

3053.500

LSE

12:34:11

250

3053.500

LSE

12:34:11

114

3053.500

BATE

12:34:11

101

3053.500

BATE

12:34:11

95

3053.500

CHIX

12:34:11

18

3054.500

BATE

12:34:06

650

3054.000

LSE

12:33:20

81

3054.000

CHIX

12:33:20

94

3055.500

CHIX

12:31:06

178

3056.000

LSE

12:31:06

396

3056.000

LSE

12:31:06

82

3056.500

CHIX

12:30:33

82

3056.500

CHIX

12:30:33

105

3057.000

BATE

12:29:54

316

3057.500

LSE

12:29:54

301

3057.500

LSE

12:29:54

88

3055.500

CHIX

12:28:29

82

3055.500

CHIX

12:28:29

658

3056.500

LSE

12:28:22

216

3052.500

LSE

12:26:48

350

3052.500

LSE

12:26:48

95

3052.500

CHIX

12:26:48

103

3052.500

BATE

12:26:48

88

3052.500

CHIX

12:24:26

92

3052.000

CHIX

12:23:03

311

3053.000

LSE

12:23:03

88

3052.500

CHIX

12:23:03

264

3053.000

LSE

12:23:03

119

3054.000

BATE

12:21:51

639

3054.500

LSE

12:21:51

105

3054.500

BATE

12:21:51

123

3054.500

BATE

12:21:51

87

3054.500

CHIX

12:21:51

83

3055.000

CHIX

12:20:58

36

3054.500

CHIX

12:20:20

86

3054.500

CHIX

12:20:19

646

3053.500

LSE

12:18:08

82

3053.500

CHIX

12:18:08

3

3053.500

CHIX

12:17:46

87

3052.500

CHIX

12:16:57

346

3052.500

LSE

12:14:53

293

3052.500

LSE

12:14:53

119

3053.000

BATE

12:14:53

50

3054.000

BATE

12:14:25

83

3054.000

CHIX

12:14:08

89

3054.000

CHIX

12:13:53

85

3052.500

CHIX

12:12:32

276

3053.000

LSE

12:12:32

364

3053.000

LSE

12:12:32

644

3053.500

LSE

12:11:03

89

3053.500

CHIX

12:11:03

119

3053.500

BATE

12:11:03

132

3054.000

CHIX

12:09:38

96

3053.500

CHIX

12:08:24

100

3054.500

BATE

12:08:24

102

3054.500

CHIX

12:08:24

652

3055.000

LSE

12:08:17

88

3055.500

CHIX

12:08:17

91

3055.000

CHIX

12:07:04

652

3053.500

LSE

12:05:13

119

3053.500

BATE

12:05:06

89

3054.000

CHIX

12:05:06

105

3054.500

BATE

12:03:20

103

3056.000

BATE

12:03:11

123

3056.000

BATE

12:03:11

76

3056.000

CHIX

12:03:11

20

3056.000

CHIX

12:03:11

38

3057.000

LSE

12:03:11

250

3057.000

LSE

12:03:11

228

3057.000

LSE

12:03:11

65

3057.000

LSE

12:03:11

46

3057.000

LSE

12:03:11

570

3056.500

LSE

12:03:11

133

3056.500

CHIX

12:03:11

93

3056.500

CHIX

12:03:11

88

3056.500

CHIX

12:03:11

11

3056.500

LSE

12:02:20

5

3056.500

LSE

12:02:09

16

3056.500

LSE

12:02:00

47

3056.500

LSE

12:02:00

11

3056.000

CHIX

12:01:39

19

3056.000

CHIX

12:01:39

5

3056.000

CHIX

12:01:39

24

3055.000

BATE

12:00:48

147

3055.000

BATE

12:00:48

59

3055.500

BATE

12:00:48

59

3055.500

BATE

12:00:48

552

3055.000

LSE

12:00:48

956

3055.500

LSE

12:00:42

30

3055.000

LSE

11:59:36

1

3053.500

LSE

11:59:05

31

3053.500

LSE

11:59:05

29

3053.500

LSE

11:59:05

95

3053.500

CHIX

11:58:52

4

3053.500

CHIX

11:58:52

15

3053.500

CHIX

11:58:51

15

3053.500

CHIX

11:58:51

15

3053.500

CHIX

11:58:51

15

3053.500

CHIX

11:58:51

15

3053.500

CHIX

11:58:51

30

3053.500

CHIX

11:58:51

14

3053.500

CHIX

11:58:51

15

3052.500

CHIX

11:56:54

40

3052.500

CHIX

11:56:54

211

3052.500

BATE

11:56:22

591

3052.500

LSE

11:56:22

186

3052.500

CHIX

11:55:42

6

3052.500

CHIX

11:55:42

9

3052.500

CHIX

11:55:40

3

3052.500

CHIX

11:55:40

12

3052.500

CHIX

11:55:40

8

3052.500

LSE

11:55:39

143

3052.500

LSE

11:55:39

3

3052.500

CHIX

11:55:31

115

3052.500

CHIX

11:55:31

15

3052.500

CHIX

11:55:30

15

3052.500

CHIX

11:55:30

99

3051.000

CHIX

11:53:47

95

3051.000

CHIX

11:52:20

678

3051.000

LSE

11:52:20

47

3050.000

CHIX

11:49:49

178

3049.500

LSE

11:49:34

346

3049.500

LSE

11:49:34

67

3049.500

LSE

11:49:34

139

3049.500

LSE

11:49:32

86

3049.500

CHIX

11:49:32

91

3050.000

CHIX

11:49:32

564

3050.000

LSE

11:49:09

109

3047.500

BATE

11:46:25

4

3048.500

BATE

11:45:41

91

3049.000

CHIX

11:45:40

110

3048.500

BATE

11:45:40

92

3049.000

CHIX

11:45:40

3

3049.500

BATE

11:45:35

637

3049.500

LSE

11:45:26

83

3048.000

CHIX

11:43:33

658

3050.000

LSE

11:42:26

84

3049.500

CHIX

11:41:26

31

3049.500

BATE

11:41:26

91

3049.500

CHIX

11:41:26

82

3049.500

BATE

11:41:10

81

3050.500

CHIX

11:40:04

121

3051.500

BATE

11:38:37

620

3052.000

LSE

11:38:28

85

3052.000

CHIX

11:38:28

85

3052.000

CHIX

11:38:28

92

3052.500

CHIX

11:36:17

634

3052.500

LSE

11:36:17

108

3052.500

CHIX

11:36:17

106

3053.000

BATE

11:36:16

37

3052.500

CHIX

11:33:49

87

3052.500

CHIX

11:33:49

42

3052.500

BATE

11:33:49

63

3052.500

BATE

11:33:49

55

3052.500

CHIX

11:33:49

94

3052.500

LSE

11:33:49

554

3052.500

LSE

11:33:49

105

3052.000

BATE

11:31:32

585

3052.000

LSE

11:31:32

97

3052.500

CHIX

11:31:32

110

3053.000

BATE

11:30:34

596

3053.500

LSE

11:30:34

89

3053.500

CHIX

11:30:34

86

3053.500

CHIX

11:30:34

10

3053.500

CHIX

11:29:37

595

3052.000

LSE

11:28:46

41

3052.500

CHIX

11:27:22

39

3052.500

CHIX

11:27:16

97

3052.500

CHIX

11:27:16

4

3053.000

CHIX

11:26:46

15

3053.000

CHIX

11:26:46

15

3053.000

CHIX

11:26:46

14

3053.000

CHIX

11:26:46

15

3053.000

CHIX

11:26:46

15

3053.000

CHIX

11:26:46

8

3053.000

CHIX

11:26:46

1

3053.000

CHIX

11:26:46

271

3053.000

LSE

11:25:57

27

3053.000

LSE

11:25:57

356

3053.000

LSE

11:25:57

122

3053.000

BATE

11:25:57

85

3055.500

CHIX

11:24:02

116

3056.500

BATE

11:23:36

96

3057.000

CHIX

11:22:26

201

3058.000

LSE

11:22:24

250

3058.000

LSE

11:22:24

132

3058.000

LSE

11:22:24

91

3058.000

CHIX

11:22:24

112

3059.000

BATE

11:21:21

47

3059.500

BATE

11:21:20

69

3059.500

BATE

11:21:20

87

3059.500

CHIX

11:21:20

81

3060.000

CHIX

11:21:20

26

3060.000

CHIX

11:21:20

554

3060.500

LSE

11:21:20

765

3057.500

LSE

11:20:00

62

3057.000

CHIX

11:20:00

64

3057.000

CHIX

11:20:00

52

3058.500

CHIX

11:20:00

92

3052.500

CHIX

11:18:04

82

3051.500

CHIX

11:17:47

39

3050.500

LSE

11:16:34

519

3050.500

LSE

11:16:34

93

3050.000

BATE

11:15:38

60

3050.000

BATE

11:15:38

87

3050.000

CHIX

11:15:34

93

3050.000

CHIX

11:15:34

355

3050.000

LSE

11:15:34

25

3050.000

BATE

11:15:34

274

3050.000

LSE

11:15:34

44

3050.000

BATE

11:15:34

46

3050.000

BATE

11:15:34

250

3050.500

LSE

11:15:00

53

3050.500

LSE

11:15:00

43

3050.500

LSE

11:14:59

94

3049.500

CHIX

11:12:31

102

3049.500

CHIX

11:11:51

106

3049.000

BATE

11:11:51

88

3049.500

CHIX

11:11:51

675

3049.500

LSE

11:11:51

100

3049.500

CHIX

11:10:09

421

3050.000

LSE

11:09:55

161

3050.000

LSE

11:09:55

109

3050.000

BATE

11:09:55

9

3050.000

BATE

11:09:55

112

3050.500

BATE

11:09:48

96

3050.500

CHIX

11:09:48

241

3051.000

LSE

11:08:09

133

3051.000

LSE

11:08:09

96

3050.500

CHIX

11:07:11

217

3051.000

LSE

11:06:53

438

3051.000

LSE

11:06:53

88

3051.500

CHIX

11:06:53

88

3051.000

CHIX

11:06:53

109

3051.000

LSE

11:06:29

84

3051.000

LSE

11:05:59

82

3051.000

LSE

11:05:59

64

3050.500

CHIX

11:05:59

16

3050.500

CHIX

11:05:59

16

3050.500

CHIX

11:05:59

166

3051.000

LSE

11:05:48

18

3048.000

CHIX

11:03:47

78

3048.000

CHIX

11:03:47

101

3047.500

BATE

11:03:37

123

3047.500

BATE

11:03:37

576

3048.500

LSE

11:03:18

85

3047.000

CHIX

11:01:35

110

3047.500

BATE

11:01:22

420

3048.000

LSE

11:00:59

81

3048.000

LSE

11:00:59

144

3048.000

LSE

11:00:59

107

3048.000

CHIX

11:00:59

99

3049.000

CHIX

11:00:25

52

3050.000

LSE

11:00:24

252

3050.000

LSE

11:00:24

36

3050.000

LSE

11:00:24

250

3050.000

LSE

11:00:24

200

3049.500

LSE

10:59:24

89

3049.500

CHIX

10:59:24

121

3048.500

CHIX

10:58:38

110

3048.500

BATE

10:56:16

357

3049.500

LSE

10:55:47

63

3049.500

LSE

10:55:47

157

3049.500

LSE

10:55:47

38

3049.500

LSE

10:55:47

88

3050.000

CHIX

10:55:47

66

3049.500

BATE

10:54:02

49

3049.500

BATE

10:54:02

10

3049.500

CHIX

10:54:02

73

3049.500

CHIX

10:54:02

94

3049.500

CHIX

10:54:02

598

3049.500

LSE

10:54:02

101

3049.500

BATE

10:54:02

37

3049.500

CHIX

10:52:47

96

3050.500

CHIX

10:52:13

85

3050.500

CHIX

10:52:13

108

3050.500

BATE

10:52:13

125

3050.500

CHIX

10:52:13

667

3051.000

LSE

10:51:04

559

3051.000

LSE

10:51:04

20

3042.000

BATE

10:47:56

92

3042.000

CHIX

10:47:56

14

3042.000

BATE

10:47:56

74

3042.000

BATE

10:47:56

102

3043.500

LSE

10:46:11

116

3043.500

LSE

10:46:11

284

3043.500

LSE

10:46:11

73

3043.500

LSE

10:46:11

5

3045.000

CHIX

10:45:09

80

3045.000

CHIX

10:45:09

51

3045.000

CHIX

10:45:09

105

3045.000

BATE

10:45:09

31

3045.000

CHIX

10:45:09

10

3046.500

BATE

10:44:35

45

3046.500

BATE

10:44:35

52

3046.500

BATE

10:44:35

137

3046.500

CHIX

10:44:35

652

3047.000

LSE

10:44:23

92

3047.500

CHIX

10:44:13

26

3048.000

CHIX

10:43:50

648

3046.500

LSE

10:42:14

95

3046.500

BATE

10:40:48

18

3046.500

BATE

10:40:48

93

3047.000

CHIX

10:40:43

82

3047.000

CHIX

10:40:43

592

3047.500

LSE

10:40:43

93

3044.000

CHIX

10:38:01

100

3044.000

BATE

10:38:01

116

3044.000

CHIX

10:38:01

17

3044.000

CHIX

10:38:01

71

3044.000

CHIX

10:38:01

620

3045.000

LSE

10:37:56

121

3045.500

BATE

10:35:22

446

3046.000

LSE

10:35:20

136

3046.000

LSE

10:35:20

96

3048.000

CHIX

10:34:22

2

3050.500

CHIX

10:33:28

89

3050.500

CHIX

10:33:28

486

3050.500

LSE

10:33:28

96

3050.500

CHIX

10:33:28

137

3050.500

LSE

10:33:28

124

3052.000

BATE

10:31:23

95

3052.000

CHIX

10:31:23

630

3053.000

LSE

10:31:18

377

3053.000

LSE

10:31:18

92

3053.000

CHIX

10:31:18

87

3053.000

CHIX

10:31:18

24

3053.000

LSE

10:31:18

109

3053.000

BATE

10:31:18

206

3053.000

LSE

10:30:29

76

3052.000

CHIX

10:27:58

10

3052.000

CHIX

10:27:55

71

3053.000

BATE

10:26:57

52

3053.000

BATE

10:26:56

95

3053.500

CHIX

10:26:44

23

3054.000

BATE

10:26:44

116

3054.000

BATE

10:26:44

605

3054.000

LSE

10:26:44

114

3054.000

CHIX

10:26:44

98

3054.000

BATE

10:26:44

110

3054.500

BATE

10:26:35

549

3051.500

LSE

10:24:26

80

3051.500

CHIX

10:24:26

99

3052.000

CHIX

10:24:12

172

3052.500

CHIX

10:24:11

639

3051.000

LSE

10:22:16

676

3052.000

LSE

10:21:27

99

3052.000

CHIX

10:21:27

95

3052.000

CHIX

10:21:27

8

3052.500

CHIX

10:21:23

46

3051.000

LSE

10:20:22

100

3051.500

BATE

10:20:05

111

3052.000

CHIX

10:19:50

106

3052.000

CHIX

10:19:50

370

3052.000

LSE

10:19:50

308

3052.000

LSE

10:19:50

111

3052.000

BATE

10:19:50

96

3049.500

CHIX

10:17:14

430

3050.000

LSE

10:17:12

242

3050.000

LSE

10:17:12

87

3049.500

CHIX

10:16:45

568

3053.500

LSE

10:14:31

97

3054.000

CHIX

10:14:31

55

3056.000

BATE

10:14:01

68

3056.000

BATE

10:14:01

99

3057.000

CHIX

10:13:59

121

3056.500

BATE

10:13:59

103

3056.500

BATE

10:13:59

92

3057.000

CHIX

10:13:59

86

3057.000

CHIX

10:13:59

94

3058.000

CHIX

10:13:25

81

3058.000

CHIX

10:13:12

629

3057.500

LSE

10:13:11

232

3057.500

BATE

10:13:11

107

3051.500

CHIX

10:10:53

677

3052.000

LSE

10:10:53

554

3050.000

LSE

10:08:38

8

3050.500

CHIX

10:08:34

80

3050.500

CHIX

10:08:34

107

3050.500

CHIX

10:08:34

865

3050.000

LSE

10:08:15

97

3049.000

CHIX

10:06:15

104

3049.000

CHIX

10:06:15

56

3049.500

BATE

10:04:48

55

3049.500

BATE

10:04:46

13

3049.500

BATE

10:04:46

616

3050.000

LSE

10:04:46

82

3050.000

CHIX

10:04:46

104

3050.000

BATE

10:04:46

29

3050.500

CHIX

10:03:11

67

3050.500

CHIX

10:03:11

67

3050.500

CHIX

10:03:11

18

3050.500

CHIX

10:03:11

557

3051.000

LSE

10:02:54

361

3048.000

LSE

10:00:24

250

3048.000

LSE

10:00:24

92

3048.000

CHIX

10:00:24

120

3048.000

BATE

10:00:24

94

3048.000

CHIX

10:00:24

112

3048.500

BATE

10:00:18

127

3048.500

BATE

10:00:18

147

3049.000

CHIX

10:00:06

80

3049.000

CHIX

10:00:06

6

3048.500

BATE

09:59:03

617

3049.000

LSE

09:59:00

98

3048.500

CHIX

09:58:18

605

3049.000

LSE

09:58:16

70

3047.000

CHIX

09:56:18

25

3047.000

CHIX

09:56:18

581

3047.000

LSE

09:54:08

81

3047.000

CHIX

09:53:35

117

3047.000

BATE

09:53:35

625

3047.000

LSE

09:53:35

21

3048.000

CHIX

09:53:12

90

3048.000

CHIX

09:53:12

107

3043.500

BATE

09:50:52

90

3043.500

CHIX

09:50:52

394

3044.500

LSE

09:50:32

99

3044.500

CHIX

09:50:32

219

3044.500

LSE

09:50:32

99

3044.500

CHIX

09:50:32

106

3044.500

BATE

09:50:32

640

3045.500

LSE

09:50:29

2

3045.500

LSE

09:50:29

86

3041.000

CHIX

09:47:50

101

3041.500

BATE

09:47:40

112

3041.500

BATE

09:47:40

141

3041.500

CHIX

09:47:40

651

3042.000

LSE

09:47:40

83

3042.000

CHIX

09:45:13

101

3042.000

LSE

09:45:13

442

3042.000

LSE

09:45:13

56

3042.000

CHIX

09:45:13

25

3042.000

CHIX

09:45:12

24

3042.000

LSE

09:44:47

81

3042.500

CHIX

09:44:25

91

3043.500

CHIX

09:43:11

17

3043.500

CHIX

09:43:11

98

3044.500

CHIX

09:42:55

588

3044.500

LSE

09:42:55

122

3043.500

BATE

09:40:13

8

3043.500

BATE

09:40:13

610

3043.500

LSE

09:40:13

84

3043.500

CHIX

09:40:13

100

3043.500

BATE

09:40:13

80

3044.500

CHIX

09:38:33

112

3045.000

BATE

09:38:16

573

3046.500

LSE

09:38:12

91

3046.500

CHIX

09:38:12

93

3046.500

CHIX

09:38:12

594

3046.500

LSE

09:37:20

90

3045.000

CHIX

09:35:39

66

3045.000

CHIX

09:35:39

48

3045.000

CHIX

09:35:39

580

3046.500

LSE

09:35:09

98

3046.500

CHIX

09:35:09

103

3046.000

BATE

09:35:09

112

3046.000

BATE

09:35:09

32

3046.000

CHIX

09:33:05

81

3045.500

CHIX

09:32:53

142

3045.500

BATE

09:32:53

672

3046.500

LSE

09:32:52

81

3046.500

CHIX

09:32:52

99

3046.500

CHIX

09:32:52

592

3045.500

LSE

09:32:11

6

3045.500

LSE

09:32:08

100

3045.500

CHIX

09:31:47

4

3045.500

CHIX

09:31:47

434

3043.500

LSE

09:29:25

140

3043.500

LSE

09:29:25

9

3044.000

CHIX

09:28:50

122

3044.000

BATE

09:28:42

77

3044.000

CHIX

09:28:42

113

3044.000

BATE

09:28:42

604

3044.500

LSE

09:28:42

98

3044.500

CHIX

09:28:42

1

3045.000

CHIX

09:28:42

135

3045.000

CHIX

09:28:36

440

3044.500

LSE

09:26:24

36

3044.500

LSE

09:26:24

118

3045.000

CHIX

09:26:14

91

3045.000

CHIX

09:26:14

88

3044.500

LSE

09:25:55

650

3045.500

LSE

09:25:52

123

3044.000

BATE

09:23:26

47

3044.000

BATE

09:23:26

103

3044.000

CHIX

09:23:26

68

3044.000

BATE

09:23:26

100

3044.000

BATE

09:23:26

100

3045.000

CHIX

09:23:25

124

3045.000

CHIX

09:23:25

550

3044.500

LSE

09:23:25

548

3045.000

LSE

09:22:48

92

3044.000

CHIX

09:22:24

80

3042.000

CHIX

09:20:05

606

3042.000

LSE

09:19:26

21

3041.500

BATE

09:18:49

96

3041.500

CHIX

09:18:49

83

3041.500

BATE

09:18:49

606

3042.000

LSE

09:18:47

45

3041.500

CHIX

09:17:51

89

3042.000

CHIX

09:16:54

632

3042.000

LSE

09:16:54

87

3042.000

CHIX

09:16:54

124

3042.000

BATE

09:16:54

99

3042.000

CHIX

09:16:54

63

3041.500

BATE

09:15:42

633

3043.000

LSE

09:15:11

93

3044.000

CHIX

09:13:50

88

3045.000

CHIX

09:13:39

95

3045.000

CHIX

09:13:39

23

3045.500

BATE

09:13:39

83

3045.500

BATE

09:12:31

678

3047.000

LSE

09:12:29

117

3047.000

BATE

09:12:29

162

3047.000

CHIX

09:12:29

119

3047.000

BATE

09:12:29

312

3048.500

LSE

09:12:15

254

3048.500

LSE

09:12:15

97

3047.500

CHIX

09:11:41

93

3047.000

CHIX

09:09:33

87

3047.000

CHIX

09:09:33

660

3047.500

LSE

09:09:31

92

3047.000

CHIX

09:08:58

64

3046.500

BATE

09:08:09

50

3046.500

BATE

09:08:09

605

3046.500

LSE

09:08:09

61

3046.500

LSE

09:08:09

506

3046.500

LSE

09:07:11

93

3046.500

CHIX

09:07:11

164

3046.500

LSE

09:06:26

84

3048.000

CHIX

09:05:55

22

3048.500

CHIX

09:05:40

72

3048.500

CHIX

09:05:40

95

3048.500

CHIX

09:05:40

122

3049.000

BATE

09:05:35

638

3049.500

LSE

09:05:35

16

3050.000

CHIX

09:04:41

8

3050.500

CHIX

09:04:07

288

3050.500

LSE

09:04:07

112

3050.000

BATE

09:04:07

304

3050.500

LSE

09:04:07

78

3050.500

CHIX

09:04:07

88

3051.500

CHIX

09:02:47

599

3052.500

LSE

09:02:15

25

3053.000

BATE

09:01:47

41

3053.000

BATE

09:01:47

35

3053.000

BATE

09:01:47

20

3053.000

BATE

09:01:47

83

3054.000

CHIX

09:01:46

17

3054.000

CHIX

09:01:46

100

3054.000

CHIX

09:01:46

618

3054.000

LSE

09:01:46

106

3054.000

BATE

09:01:46

84

3054.000

CHIX

09:01:46

91

3054.000

CHIX

09:01:46

118

3054.000

BATE

08:59:35

564

3054.500

LSE

08:59:31

99

3054.500

CHIX

08:59:31

123

3054.500

BATE

08:59:31

561

3054.500

LSE

08:59:31

104

3055.000

CHIX

08:59:31

91

3055.000

CHIX

08:59:31

118

3052.500

BATE

08:56:44

109

3053.000

CHIX

08:56:44

95

3053.000

CHIX

08:56:44

29

3054.000

LSE

08:56:43

600

3054.000

LSE

08:56:43

132

3052.500

CHIX

08:55:44

59

3053.500

CHIX

08:55:38

681

3052.500

LSE

08:55:03

675

3051.000

LSE

08:53:39

110

3050.000

BATE

08:52:34

95

3050.500

CHIX

08:52:24

143

3051.000

BATE

08:52:09

81

3051.500

CHIX

08:52:09

84

3051.500

CHIX

08:52:09

53

3052.000

BATE

08:51:58

9

3052.000

BATE

08:51:58

34

3052.000

BATE

08:51:58

22

3052.000

BATE

08:51:58

28

3052.500

CHIX

08:51:58

71

3052.500

CHIX

08:51:58

504

3052.500

LSE

08:51:13

158

3052.500

LSE

08:51:13

97

3051.500

CHIX

08:49:37

671

3052.500

LSE

08:49:36

100

3052.000

BATE

08:48:39

99

3052.000

CHIX

08:48:39

554

3053.500

LSE

08:48:23

52

3053.500

CHIX

08:48:23

144

3053.500

CHIX

08:48:23

47

3054.000

LSE

08:47:58

195

3054.000

LSE

08:47:58

107

3054.000

LSE

08:47:58

100

3054.000

LSE

08:47:58

29

3054.000

CHIX

08:47:46

53

3054.000

CHIX

08:47:46

78

3052.000

BATE

08:47:04

38

3052.000

BATE

08:47:04

540

3056.000

LSE

08:46:05

48

3056.000

LSE

08:46:05

102

3052.000

BATE

08:44:57

513

3052.500

LSE

08:44:48

33

3052.500

LSE

08:44:48

90

3052.500

CHIX

08:44:42

43

3052.500

CHIX

08:44:42

52

3052.500

CHIX

08:44:42

94

3054.000

CHIX

08:44:01

94

3054.500

CHIX

08:43:51

592

3055.000

LSE

08:43:51

102

3055.000

BATE

08:41:55

478

3055.500

LSE

08:41:55

89

3055.500

LSE

08:41:55

92

3056.000

CHIX

08:41:55

102

3057.000

CHIX

08:41:50

105

3057.500

BATE

08:41:50

85

3058.000

CHIX

08:41:30

603

3058.000

LSE

08:41:30

99

3058.500

CHIX

08:39:27

99

3058.500

CHIX

08:39:27

553

3059.000

LSE

08:39:07

120

3059.000

BATE

08:39:07

120

3059.000

BATE

08:39:07

106

3059.000

BATE

08:39:07

97

3059.500

CHIX

08:38:34

80

3062.000

CHIX

08:37:52

79

3062.000

CHIX

08:37:52

29

3062.000

CHIX

08:37:52

594

3062.500

LSE

08:37:52

590

3061.000

LSE

08:36:50

84

3055.000

CHIX

08:35:06

666

3056.000

LSE

08:35:05

88

3063.500

CHIX

08:34:23

83

3064.000

CHIX

08:34:22

107

3063.500

BATE

08:34:22

578

3064.000

LSE

08:34:22

58

3064.000

CHIX

08:34:22

32

3064.000

CHIX

08:34:22

111

3064.000

BATE

08:34:22

488

3063.000

LSE

08:32:35

80

3063.000

LSE

08:32:35

98

3063.500

CHIX

08:32:21

57

3069.500

CHIX

08:31:40

42

3069.500

CHIX

08:31:40

47

3070.500

LSE

08:31:31

620

3070.500

LSE

08:31:31

115

3070.500

BATE

08:31:05

106

3071.500

BATE

08:31:00

94

3071.500

CHIX

08:31:00

84

3072.500

CHIX

08:30:54

88

3073.000

CHIX

08:30:51

623

3071.500

LSE

08:30:00

111

3071.500

BATE

08:30:00

80

3071.500

CHIX

08:30:00

114

3071.500

BATE

08:30:00

97

3073.000

CHIX

08:29:08

136

3073.500

LSE

08:29:02

259

3073.500

LSE

08:29:02

203

3073.500

LSE

08:29:02

52

3071.000

BATE

08:28:17

96

3072.000

CHIX

08:28:17

97

3073.000

CHIX

08:28:16

217

3073.500

LSE

08:28:16

429

3073.500

LSE

08:28:16

89

3068.000

CHIX

08:26:54

629

3072.500

LSE

08:26:13

87

3072.500

CHIX

08:26:01

98

3077.500

CHIX

08:25:01

663

3078.000

LSE

08:25:00

35

3078.500

BATE

08:24:59

66

3078.500

BATE

08:24:59

57

3078.500

CHIX

08:24:59

34

3078.500

CHIX

08:24:59

28

3079.000

BATE

08:24:48

19

3079.000

BATE

08:24:48

80

3079.000

BATE

08:24:48

124

3080.500

BATE

08:24:19

109

3080.500

BATE

08:24:19

85

3081.000

CHIX

08:24:19

8

3081.000

CHIX

08:24:19

75

3081.000

CHIX

08:24:19

674

3081.000

LSE

08:23:35

92

3081.000

CHIX

08:23:35

92

3080.500

CHIX

08:22:47

92

3081.000

CHIX

08:22:39

89

3082.000

CHIX

08:22:39

100

3082.500

CHIX

08:22:35

564

3083.000

LSE

08:22:35

88

3083.000

LSE

08:22:35

649

3077.500

LSE

08:21:30

82

3075.000

CHIX

08:20:50

109

3075.500

BATE

08:20:08

90

3077.000

CHIX

08:20:03

91

3077.000

CHIX

08:20:03

616

3078.000

LSE

08:19:58

568

3078.500

LSE

08:19:12

12

3078.500

LSE

08:19:12

87

3082.000

CHIX

08:18:10

123

3082.000

BATE

08:18:10

97

3082.000

CHIX

08:18:10

117

3082.000

BATE

08:18:10

22

3082.500

CHIX

08:17:57

89

3082.500

CHIX

08:17:57

114

3082.500

BATE

08:17:57

114

3082.500

BATE

08:17:57

390

3083.500

LSE

08:17:56

100

3083.500

LSE

08:17:56

166

3083.500

LSE

08:17:56

80

3082.500

CHIX

08:17:36

579

3083.000

LSE

08:17:36

50

3083.000

CHIX

08:17:36

43

3083.000

CHIX

08:17:36

87

3083.500

CHIX

08:17:31

53

3082.000

CHIX

08:16:53

33

3082.000

CHIX

08:16:53

583

3081.500

LSE

08:16:51

280

3079.500

LSE

08:16:32

56

3076.500

CHIX

08:16:02

28

3076.500

CHIX

08:16:02

95

3076.500

CHIX

08:15:54

119

3075.000

BATE

08:14:53

119

3075.000

BATE

08:14:53

580

3075.000

LSE

08:14:53

93

3075.500

CHIX

08:14:53

86

3075.500

CHIX

08:14:53

599

3077.500

LSE

08:14:12

21

3077.500

LSE

08:13:57

520

3077.500

LSE

08:13:57

21

3077.500

LSE

08:13:57

97

3068.500

CHIX

08:12:40

81

3068.500

CHIX

08:12:31

577

3076.500

LSE

08:12:07

87

3076.000

CHIX

08:12:07

99

3076.000

CHIX

08:12:07

124

3075.500

BATE

08:12:07

613

3078.000

LSE

08:11:32

92

3080.500

CHIX

08:10:25

642

3083.000

LSE

08:10:21

91

3083.000

CHIX

08:10:21

104

3083.500

BATE

08:10:20

87

3085.000

CHIX

08:10:05

125

3085.000

BATE

08:10:05

114

3086.000

BATE

08:10:00

35

3086.000

CHIX

08:10:00

55

3086.000

CHIX

08:10:00

92

3086.500

CHIX

08:09:46

99

3087.000

CHIX

08:09:40

143

3088.000

BATE

08:09:27

110

3088.500

BATE

08:09:27

631

3089.500

LSE

08:09:27

605

3090.500

LSE

08:09:27

88

3089.500

CHIX

08:09:27

83

3090.500

CHIX

08:09:25

112

3081.500

BATE

08:08:06

104

3081.500

BATE

08:08:06

82

3081.000

CHIX

08:07:59

638

3081.500

LSE

08:07:59

84

3083.000

CHIX

08:07:29

37

3083.000

CHIX

08:07:29

669

3084.000

LSE

08:07:23

93

3084.500

CHIX

08:07:23

81

3084.500

CHIX

08:07:23

97

3085.000

CHIX

08:06:33

80

3084.000

CHIX

08:06:09

138

3084.500

LSE

08:06:08

43

3084.500

LSE

08:06:08

407

3084.500

LSE

08:06:08

91

3079.500

CHIX

08:05:14

673

3080.000

LSE

08:05:02

107

3080.000

CHIX

08:05:02

85

3080.500

CHIX

08:05:02

95

3081.000

CHIX

08:05:00

588

3078.500

LSE

08:04:48

109

3077.000

CHIX

08:03:57

82

3077.000

CHIX

08:03:57

20

3077.000

CHIX

08:03:57

102

3079.000

BATE

08:03:55

545

3079.500

LSE

08:03:54

22

3079.500

LSE

08:03:54

107

3079.500

LSE

08:03:45

115

3082.000

BATE

08:03:36

606

3085.000

LSE

08:03:34

108

3083.000

BATE

08:02:56

25

3086.500

CHIX

08:02:50

55

3086.500

CHIX

08:02:50

223

3088.000

BATE

08:02:48

97

3089.000

CHIX

08:02:42

553

3091.000

LSE

08:02:38

94

3091.500

CHIX

08:02:37

550

3094.500

LSE

08:02:25

90

3095.000

CHIX

08:01:48

103

3096.000

BATE

08:01:46

113

3096.000

BATE

08:01:46

96

3098.000

CHIX

08:01:44

92

3100.500

CHIX

08:01:42

52

3102.000

LSE

08:01:36

36

3102.000

LSE

08:01:35

582

3102.000

LSE

08:01:35

103

3104.500

CHIX

08:01:25

97

3106.000

CHIX

08:01:20

80

3106.500

CHIX

08:01:20

642

3106.000

LSE

08:01:20

14

3106.500

CHIX

08:01:11

119

3106.500

CHIX

08:01:10

722

3105.000

LSE

08:01:00

640

3101.000

LSE

08:00:30

 

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
 
 
POSDQLFFLXLEBBQ
UK 100

Latest directors dealings