Transaction in Own Shares

RNS Number : 2603F
British American Tobacco PLC
18 March 2022
 

British American Tobacco p.l.c.

 

18 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:

17 March 2022

Number of ordinary shares of 25 pence each purchased:

385,000

Highest price paid per share (pence):

3118.00p

Lowest price paid per share (pence): 

3060.50p

Volume weighted average price paid per share (pence): 

3094.1353p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 170,180,718   of its shares in Treasury. The Company has 2,286,441,843   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 17 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

17/03/2022

275,000

3,094.5367

LSE

British American Tobacco p.l.c.

GB0002875804

17/03/2022

70,000

3,093.1359

CHIX

British American Tobacco p.l.c.

GB0002875804

17/03/2022

40,000

3,093.1247

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

104

3115.500

LSE

16:24:11

26

3115.500

CHIX

16:24:11

25

3115.500

CHIX

16:24:07

21

3116.000

CHIX

16:24:00

56

3116.000

CHIX

16:24:00

22

3116.000

CHIX

16:24:00

123

3116.000

LSE

16:24:00

220

3116.000

LSE

16:24:00

56

3116.500

BATE

16:23:50

81

3116.500

CHIX

16:23:35

1

3116.500

CHIX

16:23:35

252

3115.500

LSE

16:23:30

428

3115.500

LSE

16:23:30

89

3115.500

CHIX

16:23:26

101

3115.500

BATE

16:23:26

94

3116.000

CHIX

16:23:11

634

3116.500

LSE

16:23:00

4

3116.500

LSE

16:23:00

110

3116.500

LSE

16:23:00

113

3116.000

BATE

16:22:49

94

3116.000

CHIX

16:22:49

105

3117.000

BATE

16:22:32

89

3117.000

CHIX

16:22:32

154

3117.000

LSE

16:22:30

458

3117.000

LSE

16:22:30

451

3117.000

LSE

16:22:30

112

3117.000

BATE

16:22:30

23

3117.500

CHIX

16:22:26

147

3117.500

CHIX

16:22:26

44

3117.500

CHIX

16:21:56

36

3117.500

CHIX

16:21:56

122

3118.000

BATE

16:21:50

616

3118.000

LSE

16:21:50

72

3118.000

CHIX

16:21:40

17

3118.000

CHIX

16:21:40

85

3117.500

CHIX

16:21:31

112

3117.500

BATE

16:21:25

558

3117.500

LSE

16:21:25

113

3117.500

LSE

16:21:25

113

3117.500

CHIX

16:21:22

16

3115.500

BATE

16:21:02

18

3116.000

LSE

16:21:02

534

3116.000

LSE

16:21:02

18

3116.000

LSE

16:21:02

187

3116.500

CHIX

16:21:01

102

3115.500

BATE

16:20:29

234

3116.500

LSE

16:20:20

378

3116.500

LSE

16:20:20

94

3116.000

CHIX

16:20:20

109

3115.500

BATE

16:19:59

260

3115.500

LSE

16:19:59

95

3115.500

CHIX

16:19:37

124

3115.500

CHIX

16:19:37

107

3115.500

BATE

16:19:37

266

3115.500

LSE

16:19:37

307

3115.500

LSE

16:19:32

270

3115.000

LSE

16:19:11

98

3115.000

CHIX

16:19:11

125

3114.000

CHIX

16:18:52

23

3113.500

CHIX

16:18:38

393

3113.000

LSE

16:18:04

243

3113.000

LSE

16:18:04

84

3114.000

CHIX

16:18:01

100

3114.500

BATE

16:17:52

16

3114.500

BATE

16:17:52

124

3114.500

BATE

16:17:49

84

3114.500

CHIX

16:17:49

361

3114.500

LSE

16:17:49

96

3114.500

LSE

16:17:49

215

3114.500

LSE

16:17:49

136

3115.000

CHIX

16:17:48

107

3114.500

BATE

16:17:30

117

3114.500

LSE

16:17:24

260

3114.500

LSE

16:17:23

1

3114.500

CHIX

16:17:23

243

3114.500

LSE

16:17:22

113

3114.500

CHIX

16:17:22

16

3113.500

LSE

16:17:09

21

3113.500

CHIX

16:17:09

257

3113.500

LSE

16:17:09

80

3113.500

LSE

16:17:09

88

3112.500

CHIX

16:16:44

28

3112.000

CHIX

16:16:16

79

3111.500

BATE

16:15:55

54

3111.500

CHIX

16:15:55

9

3111.500

BATE

16:15:55

33

3111.500

CHIX

16:15:55

54

3111.500

BATE

16:15:55

10

3111.500

BATE

16:15:55

678

3112.000

LSE

16:15:55

103

3112.000

BATE

16:15:55

194

3112.500

LSE

16:15:50

55

3112.500

LSE

16:15:50

105

3112.500

LSE

16:15:50

300

3112.500

CHIX

16:15:49

634

3112.500

LSE

16:15:16

122

3112.500

BATE

16:14:34

112

3113.000

CHIX

16:14:14

575

3113.500

LSE

16:14:06

105

3113.500

BATE

16:14:06

12

3113.500

BATE

16:14:06

1

3113.500

LSE

16:14:06

23

3114.000

CHIX

16:13:42

61

3114.000

CHIX

16:13:42

81

3114.500

CHIX

16:13:37

91

3115.000

CHIX

16:13:26

65

3115.000

CHIX

16:13:26

94

3115.000

CHIX

16:13:18

596

3115.000

LSE

16:13:18

35

3115.000

BATE

16:13:18

78

3115.000

BATE

16:13:18

558

3115.500

LSE

16:13:18

71

3115.500

LSE

16:13:18

108

3114.000

CHIX

16:12:03

98

3114.500

LSE

16:11:34

25

3115.000

CHIX

16:11:26

98

3115.000

CHIX

16:11:26

583

3114.500

LSE

16:11:26

80

3115.000

CHIX

16:11:26

104

3114.500

BATE

16:11:12

9

3114.500

BATE

16:11:12

5

3114.500

BATE

16:11:12

67

3115.000

CHIX

16:11:05

43

3115.000

CHIX

16:11:05

241

3114.500

LSE

16:11:05

100

3114.500

LSE

16:11:05

200

3114.500

LSE

16:11:05

28

3114.500

LSE

16:11:05

115

3114.500

BATE

16:10:42

37

3115.000

CHIX

16:10:39

57

3115.000

CHIX

16:10:39

55

3115.500

CHIX

16:10:08

36

3115.500

CHIX

16:10:08

559

3116.000

LSE

16:10:01

45

3116.000

LSE

16:09:59

97

3115.500

CHIX

16:09:50

20

3115.500

CHIX

16:09:50

103

3114.000

BATE

16:09:27

17

3114.000

BATE

16:09:27

509

3114.000

LSE

16:09:27

139

3114.000

LSE

16:09:19

88

3114.000

CHIX

16:09:19

76

3114.500

BATE

16:08:44

120

3114.500

BATE

16:08:44

480

3115.000

LSE

16:08:43

93

3115.000

CHIX

16:08:43

151

3115.000

LSE

16:08:43

7

3115.000

CHIX

16:08:43

110

3115.500

CHIX

16:08:42

122

3115.000

BATE

16:08:15

45

3115.000

CHIX

16:08:11

100

3115.000

CHIX

16:08:11

15

3115.000

CHIX

16:08:10

214

3115.000

LSE

16:08:10

400

3115.000

LSE

16:08:10

30

3115.000

LSE

16:08:10

717

3115.000

LSE

16:07:49

61

3115.000

LSE

16:07:49

60

3115.500

CHIX

16:07:43

35

3115.500

CHIX

16:07:42

57

3114.000

BATE

16:06:55

655

3114.000

LSE

16:06:46

51

3114.000

BATE

16:06:46

100

3114.500

CHIX

16:06:42

93

3114.500

CHIX

16:06:42

112

3114.500

BATE

16:06:42

22

3114.000

CHIX

16:06:01

61

3114.000

CHIX

16:06:01

615

3114.000

LSE

16:06:01

111

3114.000

BATE

16:06:01

35

3114.000

CHIX

16:06:01

53

3114.000

CHIX

16:06:01

14

3114.500

CHIX

16:05:48

77

3114.500

CHIX

16:05:48

76

3114.500

CHIX

16:05:48

14

3114.500

CHIX

16:05:48

642

3112.000

LSE

16:05:06

95

3112.500

CHIX

16:04:26

623

3113.000

LSE

16:04:26

175

3113.500

BATE

16:04:25

149

3113.500

CHIX

16:04:05

14

3113.500

CHIX

16:04:05

100

3113.500

CHIX

16:03:56

18

3113.500

CHIX

16:03:56

82

3112.500

LSE

16:03:43

145

3112.500

LSE

16:03:43

331

3112.500

LSE

16:03:43

45

3112.500

LSE

16:03:43

80

3111.500

CHIX

16:03:08

117

3111.500

BATE

16:03:08

96

3111.500

CHIX

16:03:08

120

3112.000

BATE

16:03:05

680

3112.000

LSE

16:03:04

89

3111.500

CHIX

16:02:43

13

3111.500

CHIX

16:02:43

75

3111.500

CHIX

16:02:35

13

3111.500

CHIX

16:02:35

107

3110.500

BATE

16:02:10

9

3110.500

BATE

16:02:10

7

3112.000

LSE

16:02:10

250

3112.000

LSE

16:02:10

123

3111.500

LSE

16:02:10

257

3111.500

LSE

16:02:10

93

3112.000

CHIX

16:02:10

887

3111.500

LSE

16:02:10

124

3111.500

BATE

16:02:10

84

3111.500

CHIX

16:02:10

27

3109.000

CHIX

16:01:42

96

3109.000

CHIX

16:01:41

38

3106.000

CHIX

16:01:14

21

3106.000

CHIX

16:01:14

151

3106.000

CHIX

16:01:14

571

3106.000

LSE

16:01:14

186

3106.000

BATE

16:01:14

681

3106.500

LSE

16:01:04

89

3105.500

CHIX

16:00:24

581

3104.000

LSE

15:59:14

82

3104.500

CHIX

15:59:14

2

3104.500

CHIX

15:59:14

143

3104.500

CHIX

15:59:13

10

3103.000

BATE

15:58:32

17

3103.000

BATE

15:58:32

89

3103.000

BATE

15:58:32

33

3103.500

CHIX

15:58:28

100

3103.500

CHIX

15:58:28

67

3104.000

LSE

15:58:28

306

3104.000

LSE

15:58:28

290

3104.000

LSE

15:58:28

552

3104.000

LSE

15:58:28

89

3104.000

LSE

15:58:27

628

3104.000

LSE

15:58:02

228

3104.500

BATE

15:58:00

25

3104.500

CHIX

15:57:56

1

3104.500

CHIX

15:57:56

256

3104.500

LSE

15:57:56

83

3104.500

CHIX

15:57:56

129

3104.500

CHIX

15:57:54

17

3104.500

CHIX

15:57:54

67

3104.500

BATE

15:57:40

586

3104.000

LSE

15:57:10

106

3104.000

BATE

15:57:10

94

3104.500

CHIX

15:57:01

2

3104.500

CHIX

15:57:01

474

3104.500

LSE

15:57:01

65

3104.500

CHIX

15:57:00

21

3104.500

CHIX

15:57:00

89

3104.500

CHIX

15:57:00

97

3103.500

CHIX

15:56:43

98

3103.500

BATE

15:55:59

94

3103.500

BATE

15:55:32

120

3104.000

CHIX

15:55:31

583

3104.500

LSE

15:55:25

127

3104.500

CHIX

15:55:25

639

3104.500

LSE

15:55:25

113

3104.500

CHIX

15:54:20

617

3104.000

LSE

15:53:54

38

3104.500

CHIX

15:53:49

55

3104.500

CHIX

15:53:49

91

3103.500

CHIX

15:53:21

13

3103.500

BATE

15:53:20

6

3103.500

BATE

15:53:20

8

3103.500

BATE

15:53:20

101

3103.500

BATE

15:53:20

96

3103.500

BATE

15:53:20

789

3104.000

LSE

15:53:20

261

3104.500

LSE

15:53:14

145

3104.500

LSE

15:53:14

22

3103.500

CHIX

15:52:50

63

3103.500

CHIX

15:52:50

6

3103.500

CHIX

15:52:50

98

3103.500

CHIX

15:52:50

82

3103.500

CHIX

15:52:48

115

3103.500

BATE

15:52:04

120

3103.500

BATE

15:52:04

75

3103.500

CHIX

15:52:04

53

3103.500

CHIX

15:52:04

3

3103.500

CHIX

15:52:04

63

3103.500

CHIX

15:51:58

665

3103.500

LSE

15:51:58

21

3103.500

CHIX

15:51:58

58

3103.500

BATE

15:51:27

96

3103.500

CHIX

15:51:27

109

3103.500

BATE

15:51:27

16

3102.500

BATE

15:50:58

18

3102.500

CHIX

15:50:51

63

3102.500

CHIX

15:50:51

626

3102.500

LSE

15:50:51

27

3102.500

CHIX

15:50:51

95

3102.500

CHIX

15:50:51

151

3102.500

CHIX

15:50:51

108

3101.500

BATE

15:49:36

613

3101.500

LSE

15:49:35

846

3101.500

LSE

15:49:35

105

3101.000

CHIX

15:49:13

96

3101.000

CHIX

15:48:48

826

3101.000

LSE

15:48:48

105

3101.000

BATE

15:48:48

81

3101.500

CHIX

15:48:13

80

3101.500

CHIX

15:48:13

41

3101.500

CHIX

15:48:13

40

3101.500

CHIX

15:48:11

198

3101.500

LSE

15:48:11

87

3101.500

CHIX

15:47:54

473

3100.000

LSE

15:47:46

149

3099.500

BATE

15:47:16

250

3100.000

LSE

15:47:08

70

3100.000

LSE

15:47:08

122

3100.000

BATE

15:47:07

21

3100.000

CHIX

15:47:07

25

3100.000

CHIX

15:47:07

16

3100.000

BATE

15:47:00

38

3100.000

CHIX

15:47:00

172

3100.000

CHIX

15:46:19

102

3099.500

LSE

15:45:55

92

3099.500

CHIX

15:45:55

111

3099.500

CHIX

15:45:55

532

3099.500

LSE

15:45:45

540

3099.500

LSE

15:45:27

62

3099.500

LSE

15:45:27

101

3099.500

BATE

15:45:27

120

3100.000

CHIX

15:44:39

1

3100.000

CHIX

15:44:39

55

3099.500

LSE

15:44:05

39

3099.500

LSE

15:44:05

106

3099.500

BATE

15:44:05

13

3099.500

BATE

15:44:05

88

3099.500

BATE

15:43:56

457

3099.500

LSE

15:43:56

3

3099.500

BATE

15:43:56

188

3100.000

CHIX

15:43:43

91

3100.000

CHIX

15:43:43

436

3099.500

LSE

15:42:53

191

3099.500

LSE

15:42:52

123

3100.000

BATE

15:42:50

600

3100.500

LSE

15:42:45

174

3101.000

CHIX

15:42:36

99

3101.000

CHIX

15:42:36

90

3100.000

CHIX

15:41:29

359

3100.500

LSE

15:41:10

96

3100.500

LSE

15:41:10

224

3100.500

LSE

15:41:10

55

3100.500

BATE

15:41:10

66

3100.500

BATE

15:41:10

83

3100.500

CHIX

15:41:10

2

3101.500

CHIX

15:40:46

94

3102.000

CHIX

15:40:24

114

3102.000

LSE

15:40:24

651

3102.000

LSE

15:40:24

73

3102.500

BATE

15:40:18

36

3102.500

BATE

15:40:18

99

3103.000

BATE

15:39:58

17

3103.000

BATE

15:39:58

118

3103.500

BATE

15:39:58

83

3103.500

CHIX

15:39:58

663

3103.500

LSE

15:39:58

284

3103.500

CHIX

15:39:37

2

3103.500

CHIX

15:39:31

12

3103.500

CHIX

15:39:25

20

3103.500

CHIX

15:39:25

43

3103.500

CHIX

15:39:25

20

3103.500

CHIX

15:39:25

21

3103.000

CHIX

15:39:07

80

3103.000

CHIX

15:39:07

538

3102.000

LSE

15:38:58

83

3101.500

CHIX

15:38:44

554

3101.500

LSE

15:38:44

155

3098.500

CHIX

15:37:31

599

3098.500

LSE

15:37:31

120

3098.500

BATE

15:37:31

72

3098.500

BATE

15:37:31

33

3098.500

BATE

15:37:26

747

3099.000

LSE

15:37:16

114

3098.500

BATE

15:37:02

221

3098.500

CHIX

15:36:33

1

3098.500

CHIX

15:36:33

131

3097.500

CHIX

15:35:31

610

3097.500

LSE

15:35:30

627

3098.000

LSE

15:35:10

116

3098.000

BATE

15:35:10

99

3098.000

CHIX

15:35:10

107

3098.000

BATE

15:35:10

280

3098.500

LSE

15:35:06

260

3098.000

LSE

15:34:53

87

3098.000

LSE

15:34:53

200

3098.500

CHIX

15:34:52

590

3098.000

LSE

15:34:51

85

3098.000

BATE

15:34:50

25

3098.000

BATE

15:34:50

81

3098.000

CHIX

15:34:36

596

3097.500

LSE

15:34:11

61

3096.500

CHIX

15:34:04

56

3096.500

CHIX

15:34:04

83

3097.000

CHIX

15:33:20

85

3097.000

CHIX

15:33:20

3

3097.000

CHIX

15:33:15

136

3096.500

LSE

15:31:39

426

3096.500

LSE

15:31:39

130

3097.000

BATE

15:31:38

140

3097.000

CHIX

15:31:38

100

3097.000

CHIX

15:31:38

22

3097.000

BATE

15:31:38

93

3097.000

BATE

15:31:38

660

3097.500

LSE

15:31:38

65

3097.500

BATE

15:31:02

175

3097.500

CHIX

15:31:02

276

3097.500

LSE

15:31:02

343

3097.500

LSE

15:31:02

97

3097.500

CHIX

15:31:02

92

3098.000

CHIX

15:29:21

658

3098.500

LSE

15:29:21

74

3098.500

BATE

15:29:21

23

3098.500

BATE

15:29:21

12

3098.500

BATE

15:29:21

117

3099.500

CHIX

15:29:12

105

3099.500

BATE

15:29:12

660

3100.000

LSE

15:29:12

680

3100.000

LSE

15:29:12

105

3100.000

BATE

15:29:12

55

3100.500

CHIX

15:29:05

126

3100.000

LSE

15:29:00

123

3100.000

BATE

15:29:00

128

3100.000

CHIX

15:29:00

95

3100.000

CHIX

15:29:00

3

3099.500

CHIX

15:28:32

161

3097.500

CHIX

15:27:40

104

3097.500

BATE

15:27:40

171

3097.500

LSE

15:27:40

485

3097.500

LSE

15:27:40

90

3098.000

CHIX

15:27:30

644

3098.000

LSE

15:26:24

99

3098.000

CHIX

15:26:24

677

3098.500

LSE

15:26:06

98

3098.500

CHIX

15:26:06

98

3098.500

BATE

15:26:06

17

3098.500

BATE

15:26:06

655

3097.500

LSE

15:25:07

18

3098.000

LSE

15:25:00

92

3098.000

CHIX

15:25:00

657

3098.000

LSE

15:25:00

107

3098.000

BATE

15:25:00

94

3098.000

CHIX

15:25:00

117

3098.000

BATE

15:25:00

40

3098.500

CHIX

15:24:07

160

3098.500

CHIX

15:24:07

107

3096.500

LSE

15:23:16

443

3096.500

LSE

15:23:16

100

3097.000

CHIX

15:23:05

2

3097.000

CHIX

15:23:05

167

3097.000

CHIX

15:23:04

1

3097.000

CHIX

15:23:04

107

3096.500

LSE

15:22:51

585

3097.500

LSE

15:22:00

1

3097.500

BATE

15:21:58

105

3097.500

BATE

15:21:58

590

3098.000

LSE

15:21:57

104

3098.500

BATE

15:21:49

180

3098.500

CHIX

15:21:48

20

3098.500

CHIX

15:21:48

107

3099.000

CHIX

15:21:38

71

3099.000

CHIX

15:21:38

109

3098.500

BATE

15:21:25

536

3099.000

LSE

15:21:13

111

3099.000

LSE

15:21:13

89

3097.500

CHIX

15:20:00

137

3097.500

CHIX

15:20:00

119

3097.500

BATE

15:20:00

110

3098.000

BATE

15:19:58

215

3098.000

LSE

15:19:58

431

3098.000

LSE

15:19:58

523

3098.000

LSE

15:19:58

45

3098.000

LSE

15:19:58

95

3098.000

CHIX

15:19:58

179

3098.000

CHIX

15:19:40

434

3098.000

LSE

15:19:15

210

3098.000

LSE

15:19:15

123

3097.500

CHIX

15:18:46

688

3097.500

LSE

15:18:39

2

3095.000

CHIX

15:17:55

644

3095.500

LSE

15:17:55

646

3095.500

LSE

15:17:55

39

3095.500

CHIX

15:17:55

38

3095.500

CHIX

15:17:55

70

3095.500

BATE

15:17:55

41

3095.500

BATE

15:17:55

46

3095.500

CHIX

15:17:55

63

3096.000

BATE

15:17:48

69

3096.000

BATE

15:17:48

31

3096.000

BATE

15:17:39

109

3096.000

LSE

15:17:39

108

3096.000

BATE

15:17:38

93

3096.500

CHIX

15:17:35

196

3096.500

CHIX

15:17:35

15

3096.500

BATE

15:17:35

90

3096.500

BATE

15:17:35

88

3096.000

CHIX

15:16:22

101

3096.000

CHIX

15:16:22

92

3096.000

CHIX

15:16:10

92

3094.500

CHIX

15:15:09

2

3094.000

CHIX

15:15:08

1

3094.000

CHIX

15:15:07

2

3094.000

CHIX

15:15:07

88

3093.000

CHIX

15:14:56

93

3093.000

CHIX

15:14:56

100

3093.000

BATE

15:14:56

602

3094.000

LSE

15:14:08

101

3094.000

CHIX

15:14:08

631

3094.000

LSE

15:14:08

114

3094.000

BATE

15:14:08

102

3094.000

BATE

15:12:44

88

3094.000

CHIX

15:12:44

71

3094.500

CHIX

15:12:41

100

3094.500

CHIX

15:12:41

682

3094.500

LSE

15:12:41

107

3094.500

BATE

15:12:41

95

3095.000

CHIX

15:12:33

33

3095.500

LSE

15:11:29

85

3095.500

LSE

15:11:29

258

3095.500

LSE

15:11:29

178

3095.500

LSE

15:11:29

33

3095.500

LSE

15:11:29

88

3096.500

BATE

15:11:10

30

3096.500

BATE

15:11:10

92

3097.000

CHIX

15:11:07

200

3097.000

CHIX

15:11:07

368

3097.000

LSE

15:11:07

302

3097.000

LSE

15:11:07

107

3098.500

BATE

15:10:08

647

3099.000

LSE

15:10:07

95

3099.000

CHIX

15:10:07

109

3099.500

BATE

15:09:59

96

3100.000

CHIX

15:09:41

146

3100.000

CHIX

15:09:41

603

3100.000

LSE

15:09:41

129

3100.000

BATE

15:09:41

79

3100.500

CHIX

15:09:22

15

3100.500

CHIX

15:09:22

85

3100.500

CHIX

15:09:22

42

3098.500

BATE

15:08:43

548

3099.000

LSE

15:08:42

827

3099.000

LSE

15:08:42

91

3099.000

CHIX

15:08:42

92

3098.500

CHIX

15:08:16

1

3098.500

CHIX

15:08:16

43

3098.000

CHIX

15:07:29

16

3098.000

CHIX

15:07:29

30

3098.000

CHIX

15:07:29

20

3098.500

BATE

15:07:04

77

3098.500

BATE

15:07:04

23

3098.500

BATE

15:07:04

141

3099.000

CHIX

15:07:04

208

3099.500

CHIX

15:06:56

670

3099.500

LSE

15:06:56

105

3100.000

BATE

15:06:19

568

3100.000

LSE

15:06:19

116

3100.000

BATE

15:06:19

109

3100.000

BATE

15:06:19

116

3100.500

BATE

15:06:01

3

3100.500

CHIX

15:06:01

91

3100.500

CHIX

15:06:01

195

3101.000

LSE

15:05:44

191

3101.000

LSE

15:05:44

210

3101.000

LSE

15:05:44

683

3099.500

LSE

15:05:32

166

3099.500

CHIX

15:05:10

109

3099.500

BATE

15:05:02

105

3099.500

BATE

15:05:01

327

3099.500

CHIX

15:05:01

36

3100.000

BATE

15:04:08

90

3100.000

CHIX

15:04:00

589

3099.500

LSE

15:03:57

45

3099.500

LSE

15:03:57

4

3099.500

LSE

15:03:47

235

3100.000

CHIX

15:03:38

569

3099.500

LSE

15:03:11

117

3099.500

BATE

15:03:11

15

3099.500

BATE

15:03:11

36

3099.500

BATE

15:03:11

65

3099.500

BATE

15:03:11

83

3099.500

CHIX

15:02:53

93

3099.500

CHIX

15:02:53

604

3100.000

LSE

15:02:45

120

3100.000

BATE

15:02:45

73

3100.500

CHIX

15:02:41

22

3100.500

CHIX

15:02:41

1

3100.500

CHIX

15:02:41

115

3099.000

CHIX

15:02:20

2

3098.500

CHIX

15:02:20

1

3098.500

BATE

15:02:15

632

3098.500

LSE

15:02:11

93

3099.000

CHIX

15:02:10

3

3097.000

CHIX

15:01:40

115

3094.500

CHIX

15:01:14

180

3094.500

CHIX

15:01:14

566

3094.500

LSE

15:01:14

681

3094.500

LSE

15:01:14

106

3092.000

BATE

14:59:49

97

3092.500

CHIX

14:59:45

609

3092.500

LSE

14:59:45

27

3093.000

CHIX

14:59:22

110

3093.000

BATE

14:59:22

72

3093.000

CHIX

14:59:22

100

3094.000

BATE

14:59:08

3

3094.000

BATE

14:59:08

290

3094.000

LSE

14:59:06

250

3094.000

LSE

14:59:06

52

3094.000

LSE

14:59:06

99

3094.000

CHIX

14:59:06

652

3094.000

LSE

14:59:06

133

3094.000

BATE

14:59:06

185

3094.000

CHIX

14:59:06

87

3094.500

CHIX

14:59:02

97

3094.500

CHIX

14:59:02

104

3094.500

BATE

14:59:02

1

3094.500

CHIX

14:58:34

85

3094.000

CHIX

14:58:28

7

3093.500

CHIX

14:58:26

111

3093.500

CHIX

14:57:14

2

3093.500

CHIX

14:57:14

100

3093.000

BATE

14:57:04

2

3093.000

BATE

14:57:04

290

3093.000

LSE

14:57:04

381

3093.000

LSE

14:57:04

67

3093.000

CHIX

14:57:04

201

3093.000

LSE

14:57:04

96

3093.000

LSE

14:57:04

18

3093.000

CHIX

14:57:04

256

3093.000

LSE

14:57:04

116

3093.000

CHIX

14:57:04

178

3093.000

BATE

14:57:04

14

3093.500

BATE

14:56:44

13

3093.500

BATE

14:56:44

87

3093.500

BATE

14:56:44

178

3093.000

LSE

14:56:05

102

3093.000

LSE

14:56:05

220

3093.000

LSE

14:56:05

223

3092.500

CHIX

14:55:39

100

3093.000

BATE

14:55:31

97

3093.000

CHIX

14:55:28

442

3093.000

LSE

14:55:13

210

3093.000

LSE

14:55:13

638

3092.500

LSE

14:55:00

38

3093.000

CHIX

14:54:44

130

3093.000

CHIX

14:54:44

5

3092.500

CHIX

14:54:36

58

3091.500

BATE

14:53:51

120

3091.500

BATE

14:53:50

633

3091.500

LSE

14:53:50

256

3092.000

CHIX

14:53:48

90

3092.500

CHIX

14:53:47

89

3092.500

CHIX

14:53:36

630

3091.500

LSE

14:52:56

97

3090.500

CHIX

14:52:26

88

3091.500

CHIX

14:52:12

60

3091.500

CHIX

14:52:12

26

3091.500

CHIX

14:52:12

46

3092.000

CHIX

14:52:04

37

3092.000

CHIX

14:52:04

309

3091.500

LSE

14:52:03

254

3091.500

LSE

14:52:03

123

3092.000

BATE

14:52:02

374

3092.500

LSE

14:52:02

176

3092.500

LSE

14:52:02

110

3092.500

BATE

14:51:13

87

3092.500

CHIX

14:51:13

111

3094.000

CHIX

14:50:41

100

3094.000

BATE

14:50:41

613

3094.500

LSE

14:50:41

68

3094.500

LSE

14:50:41

101

3094.500

BATE

14:50:41

681

3094.500

LSE

14:50:41

54

3094.500

CHIX

14:50:41

34

3094.500

CHIX

14:50:41

85

3094.500

CHIX

14:50:41

97

3095.000

CHIX

14:50:40

102

3094.000

BATE

14:49:53

94

3095.000

CHIX

14:49:09

153

3095.000

CHIX

14:49:09

564

3095.000

LSE

14:49:09

2

3095.500

CHIX

14:49:05

86

3095.500

CHIX

14:49:02

107

3095.500

BATE

14:48:16

14

3097.000

CHIX

14:48:14

73

3097.000

CHIX

14:48:14

194

3097.000

CHIX

14:48:14

683

3097.000

LSE

14:48:14

111

3097.000

BATE

14:48:14

37

3097.000

BATE

14:48:14

648

3097.000

LSE

14:48:14

70

3097.000

BATE

14:47:23

100

3098.000

CHIX

14:47:20

98

3098.000

CHIX

14:47:18

397

3099.000

LSE

14:46:47

250

3099.000

LSE

14:46:47

66

3099.000

BATE

14:46:47

44

3099.000

BATE

14:46:47

183

3099.000

BATE

14:46:47

117

3099.000

CHIX

14:46:47

95

3099.000

CHIX

14:46:47

595

3099.500

LSE

14:46:31

100

3099.500

CHIX

14:46:07

71

3099.500

CHIX

14:46:07

573

3099.000

LSE

14:46:07

51

3098.500

CHIX

14:45:30

100

3098.500

CHIX

14:45:30

100

3098.500

CHIX

14:45:30

14

3097.000

CHIX

14:44:52

88

3097.000

BATE

14:44:52

108

3097.000

BATE

14:44:52

148

3097.500

CHIX

14:44:52

682

3097.500

LSE

14:44:52

95

3098.000

CHIX

14:44:28

92

3098.000

CHIX

14:44:28

115

3098.500

BATE

14:44:17

43

3099.000

BATE

14:44:15

43

3099.000

BATE

14:44:15

71

3099.000

BATE

14:44:15

81

3099.000

BATE

14:44:15

2

3099.000

BATE

14:44:15

290

3099.000

LSE

14:44:15

281

3099.000

LSE

14:44:15

94

3099.000

CHIX

14:44:15

103

3099.500

BATE

14:44:10

123

3099.000

CHIX

14:43:41

96

3098.500

CHIX

14:43:40

84

3098.500

CHIX

14:43:38

664

3098.500

LSE

14:43:38

146

3098.000

CHIX

14:43:10

569

3098.000

LSE

14:42:59

97

3096.500

CHIX

14:42:20

616

3096.500

LSE

14:41:42

113

3098.000

BATE

14:41:28

22

3098.000

BATE

14:41:28

95

3098.000

CHIX

14:41:28

75

3098.000

BATE

14:41:28

53

3098.000

BATE

14:41:25

106

3099.000

CHIX

14:41:25

547

3099.000

LSE

14:41:25

12

3099.000

CHIX

14:41:25

71

3099.000

CHIX

14:41:25

99

3099.000

CHIX

14:41:25

91

3099.000

CHIX

14:40:56

105

3099.000

BATE

14:40:10

454

3101.500

LSE

14:40:03

145

3101.500

LSE

14:40:03

94

3101.500

CHIX

14:40:03

13

3101.500

CHIX

14:40:03

96

3101.500

CHIX

14:40:03

23

3101.500

BATE

14:40:03

113

3101.500

BATE

14:40:03

4

3101.500

BATE

14:40:03

95

3101.500

CHIX

14:40:03

115

3101.500

BATE

14:40:03

84

3102.500

CHIX

14:39:49

14

3102.500

CHIX

14:39:49

256

3102.500

LSE

14:39:17

400

3102.500

LSE

14:39:17

109

3102.500

BATE

14:39:17

123

3102.500

BATE

14:39:17

144

3102.500

CHIX

14:39:17

120

3102.500

CHIX

14:39:17

610

3102.500

LSE

14:39:17

93

3102.500

CHIX

14:39:17

33

3102.500

BATE

14:38:47

129

3102.500

BATE

14:38:45

3

3103.500

CHIX

14:38:00

191

3103.500

LSE

14:37:59

268

3103.500

LSE

14:37:59

86

3103.500

CHIX

14:37:59

9

3103.500

CHIX

14:37:59

86

3103.500

CHIX

14:37:55

45

3103.500

CHIX

14:37:55

100

3103.500

LSE

14:37:55

36

3103.500

CHIX

14:37:53

181

3104.000

CHIX

14:37:53

210

3104.000

LSE

14:37:52

424

3104.000

LSE

14:37:52

111

3104.500

CHIX

14:37:12

100

3104.500

BATE

14:37:12

114

3104.500

LSE

14:37:12

176

3104.500

LSE

14:37:12

335

3104.500

LSE

14:37:12

1

3105.000

CHIX

14:36:51

136

3105.000

CHIX

14:36:51

145

3104.000

CHIX

14:36:39

134

3104.000

BATE

14:36:39

116

3104.000

BATE

14:36:39

100

3104.500

BATE

14:36:17

2

3104.500

BATE

14:36:17

2

3104.500

BATE

14:36:17

51

3104.500

CHIX

14:36:15

130

3104.500

CHIX

14:36:15

593

3104.500

LSE

14:36:15

108

3105.000

BATE

14:36:13

102

3105.500

CHIX

14:36:01

37

3105.500

CHIX

14:36:01

118

3105.000

CHIX

14:35:34

3

3105.000

CHIX

14:35:34

80

3104.500

CHIX

14:35:19

42

3104.500

CHIX

14:35:19

110

3104.000

BATE

14:35:06

619

3104.000

LSE

14:35:06

658

3104.000

LSE

14:34:56

94

3104.000

CHIX

14:34:56

175

3104.000

BATE

14:34:56

263

3104.000

CHIX

14:34:56

121

3103.500

BATE

14:34:14

112

3103.500

CHIX

14:34:14

144

3104.000

CHIX

14:33:54

94

3104.000

CHIX

14:33:54

77

3104.000

CHIX

14:33:54

21

3104.000

CHIX

14:33:54

604

3104.000

LSE

14:33:40

119

3104.000

BATE

14:33:40

114

3104.500

BATE

14:33:29

332

3104.500

LSE

14:33:29

305

3104.500

LSE

14:33:29

2

3104.500

CHIX

14:33:20

85

3104.500

CHIX

14:33:20

153

3104.500

CHIX

14:33:20

49

3101.500

CHIX

14:32:27

39

3101.500

CHIX

14:32:27

127

3101.500

BATE

14:32:27

84

3103.000

CHIX

14:32:13

20

3104.500

BATE

14:32:09

80

3104.500

BATE

14:32:09

679

3105.000

LSE

14:32:03

223

3105.000

BATE

14:32:03

78

3106.000

CHIX

14:32:01

71

3106.000

CHIX

14:32:01

142

3106.000

CHIX

14:32:01

85

3106.000

CHIX

14:32:01

117

3106.000

BATE

14:32:01

607

3106.000

LSE

14:32:01

102

3106.500

CHIX

14:32:00

8

3106.500

CHIX

14:32:00

81

3106.500

CHIX

14:32:00

1

3106.500

CHIX

14:31:49

21

3106.500

CHIX

14:31:49

55

3106.000

CHIX

14:31:42

144

3105.000

CHIX

14:31:35

659

3105.000

LSE

14:31:30

119

3105.000

BATE

14:31:01

136

3105.000

CHIX

14:31:01

134

3105.500

BATE

14:31:01

576

3105.500

LSE

14:31:01

59

3106.000

CHIX

14:30:57

33

3106.000

CHIX

14:30:57

54

3106.000

CHIX

14:30:57

103

3106.000

BATE

14:30:56

178

3104.500

CHIX

14:30:37

192

3104.000

CHIX

14:30:21

128

3102.500

CHIX

14:29:39

54

3102.000

LSE

14:29:24

505

3102.000

LSE

14:29:24

92

3102.000

CHIX

14:29:24

89

3103.500

CHIX

14:27:56

109

3103.500

BATE

14:27:52

669

3103.500

LSE

14:27:52

68

3104.000

CHIX

14:27:40

92

3104.000

CHIX

14:27:40

90

3104.500

CHIX

14:27:29

2

3104.500

BATE

14:27:26

104

3104.500

BATE

14:27:26

117

3104.500

BATE

14:27:26

570

3105.000

LSE

14:27:18

39

3105.000

CHIX

14:26:52

158

3105.000

LSE

14:26:50

258

3105.000

LSE

14:26:50

53

3105.000

LSE

14:26:50

12

3105.000

CHIX

14:26:50

99

3105.000

LSE

14:26:50

77

3105.000

CHIX

14:26:50

605

3104.500

LSE

14:25:54

92

3104.500

CHIX

14:25:54

1

3103.500

CHIX

14:25:09

36

3103.500

CHIX

14:25:07

36

3105.000

BATE

14:24:59

79

3105.000

BATE

14:24:59

5

3105.000

BATE

14:24:59

111

3106.000

LSE

14:24:54

100

3106.000

LSE

14:24:54

339

3106.000

LSE

14:24:50

97

3106.500

CHIX

14:24:49

107

3107.500

BATE

14:24:44

91

3107.500

CHIX

14:24:44

87

3107.500

CHIX

14:24:44

11

3107.500

CHIX

14:24:44

659

3108.000

LSE

14:24:41

106

3107.500

BATE

14:24:41

80

3107.500

CHIX

14:23:41

32

3107.500

CHIX

14:23:41

371

3108.000

LSE

14:23:39

274

3108.000

LSE

14:23:39

64

3107.500

CHIX

14:23:39

31

3108.000

LSE

14:23:29

657

3108.500

LSE

14:22:05

396

3106.500

LSE

14:20:59

250

3106.500

LSE

14:20:59

86

3106.500

CHIX

14:20:59

97

3107.500

CHIX

14:20:15

8

3108.000

BATE

14:20:15

47

3108.000

BATE

14:20:15

39

3108.000

BATE

14:20:15

11

3108.000

BATE

14:20:15

82

3108.000

CHIX

14:20:15

615

3108.500

LSE

14:20:15

90

3110.000

CHIX

14:19:26

121

3110.500

BATE

14:19:23

108

3110.500

BATE

14:19:23

158

3110.500

BATE

14:19:23

50

3111.000

LSE

14:19:16

497

3111.000

LSE

14:19:16

640

3111.000

LSE

14:19:15

81

3111.500

CHIX

14:18:57

26

3111.500

CHIX

14:18:57

3

3111.500

CHIX

14:18:57

100

3111.500

CHIX

14:18:57

655

3111.500

LSE

14:18:57

636

3111.500

LSE

14:18:57

94

3109.500

CHIX

14:18:03

250

3109.500

LSE

14:18:01

98

3110.000

CHIX

14:17:50

678

3101.500

LSE

14:15:47

560

3101.000

LSE

14:15:06

102

3102.000

BATE

14:14:40

14

3102.000

LSE

14:14:40

287

3102.000

LSE

14:14:40

287

3101.500

LSE

14:14:40

792

3102.000

LSE

14:14:40

254

3100.000

CHIX

14:14:01

364

3097.500

LSE

14:12:30

183

3097.500

LSE

14:12:30

85

3098.000

CHIX

14:12:23

638

3098.500

LSE

14:12:18

116

3100.000

BATE

14:11:14

96

3100.500

CHIX

14:11:09

593

3101.000

LSE

14:11:07

84

3100.500

CHIX

14:10:44

115

3101.000

BATE

14:10:42

573

3101.500

LSE

14:10:33

549

3101.500

LSE

14:10:05

93

3100.500

CHIX

14:09:00

142

3100.500

CHIX

14:08:58

38

3100.500

LSE

14:08:58

36

3100.500

LSE

14:08:58

38

3100.500

LSE

14:08:58

523

3100.500

LSE

14:08:58

11

3100.500

LSE

14:08:58

461

3100.500

LSE

14:08:58

95

3100.500

LSE

14:08:57

79

3100.500

LSE

14:08:57

208

3101.000

LSE

14:08:57

123

3101.000

CHIX

14:08:57

425

3101.000

LSE

14:08:57

415

3101.500

LSE

14:08:57

415

3101.500

LSE

14:08:57

100

3100.500

BATE

14:08:05

1

3100.500

BATE

14:08:05

137

3100.500

BATE

14:08:04

110

3099.500

CHIX

14:07:13

95

3100.000

CHIX

14:07:10

86

3099.500

CHIX

14:06:21

412

3098.500

LSE

14:05:34

153

3098.500

LSE

14:05:34

55

3098.000

LSE

14:05:03

400

3098.000

LSE

14:05:03

100

3098.000

LSE

14:05:03

2

3097.500

LSE

14:04:48

632

3097.500

LSE

14:04:48

102

3097.500

BATE

14:04:48

178

3097.500

CHIX

14:03:56

642

3097.500

LSE

14:03:31

4

3098.500

BATE

14:02:22

110

3098.500

BATE

14:02:22

45

3098.500

CHIX

14:02:22

43

3098.500

CHIX

14:02:16

658

3098.500

LSE

14:02:16

84

3098.500

CHIX

14:02:16

104

3099.500

BATE

14:01:38

541

3099.500

LSE

14:01:38

109

3099.500

BATE

14:01:38

99

3099.500

CHIX

14:01:38

105

3099.500

LSE

14:01:38

389

3101.000

LSE

14:01:26

146

3101.000

LSE

14:01:26

23

3101.000

LSE

14:01:26

98

3099.500

CHIX

14:00:46

584

3100.000

LSE

14:00:46

66

3100.000

BATE

14:00:46

36

3100.000

BATE

14:00:46

26

3100.500

CHIX

14:00:44

71

3100.500

CHIX

14:00:42

207

3098.500

LSE

14:00:10

378

3098.500

LSE

14:00:10

18

3096.500

LSE

13:59:05

573

3096.500

LSE

13:59:05

50

3097.000

LSE

13:58:08

622

3097.000

LSE

13:58:08

574

3098.500

LSE

13:58:05

83

3096.500

CHIX

13:57:43

99

3096.500

CHIX

13:57:36

91

3096.500

CHIX

13:57:36

575

3097.000

LSE

13:57:06

649

3097.500

LSE

13:56:29

604

3097.500

LSE

13:55:54

108

3091.500

BATE

13:55:03

91

3094.000

CHIX

13:55:03

557

3094.500

LSE

13:55:03

29

3094.500

LSE

13:55:03

104

3094.000

LSE

13:54:41

253

3094.000

LSE

13:54:41

337

3094.000

LSE

13:54:41

98

3096.500

CHIX

13:53:38

357

3097.500

LSE

13:53:38

297

3097.500

LSE

13:53:38

66

3099.000

CHIX

13:53:20

30

3099.000

CHIX

13:53:19

86

3101.000

LSE

13:53:03

482

3101.000

LSE

13:53:03

9

3101.000

BATE

13:52:44

115

3101.000

BATE

13:52:35

464

3101.500

LSE

13:52:35

188

3101.500

LSE

13:52:35

12

3101.500

LSE

13:52:35

4

3104.000

CHIX

13:52:04

10

3104.000

CHIX

13:52:02

75

3104.000

CHIX

13:51:57

299

3105.500

LSE

13:51:56

201

3105.500

LSE

13:51:56

100

3105.500

LSE

13:51:56

25

3105.500

LSE

13:51:56

46

3109.500

BATE

13:51:17

65

3109.500

BATE

13:51:14

51

3110.000

CHIX

13:51:11

80

3110.500

CHIX

13:51:11

20

3110.500

LSE

13:51:11

374

3110.500

LSE

13:51:11

255

3110.500

LSE

13:51:11

20

3110.500

LSE

13:51:11

30

3110.000

CHIX

13:50:26

104

3110.500

BATE

13:50:20

611

3110.500

LSE

13:50:20

46

3111.500

CHIX

13:50:17

99

3111.000

CHIX

13:50:13

87

3111.500

LSE

13:50:12

411

3111.500

LSE

13:50:12

101

3111.500

LSE

13:50:11

603

3112.000

LSE

13:49:53

124

3109.500

LSE

13:49:01

384

3109.500

LSE

13:49:01

61

3109.500

LSE

13:48:52

10

3109.500

LSE

13:48:51

29

3109.500

LSE

13:48:51

21

3109.500

LSE

13:48:51

84

3110.000

CHIX

13:48:25

137

3111.000

LSE

13:48:24

427

3111.000

LSE

13:48:24

32

3111.000

LSE

13:48:24

110

3111.500

BATE

13:48:24

90

3111.500

CHIX

13:48:24

175

3112.000

LSE

13:48:16

72

3112.000

LSE

13:48:16

160

3112.000

LSE

13:48:16

47

3112.000

LSE

13:48:16

160

3112.000

LSE

13:48:16

100

3111.500

LSE

13:48:01

108

3111.500

LSE

13:48:01

76

3110.500

CHIX

13:47:19

6

3110.500

CHIX

13:47:19

565

3111.000

LSE

13:47:16

627

3111.000

LSE

13:46:42

96

3111.000

CHIX

13:46:26

625

3111.500

LSE

13:46:25

635

3112.500

LSE

13:46:04

549

3113.000

LSE

13:46:04

34

3109.500

BATE

13:45:06

81

3109.000

LSE

13:45:06

36

3109.500

BATE

13:45:06

13

3109.500

BATE

13:45:06

17

3109.500

BATE

13:45:06

116

3110.500

LSE

13:45:05

166

3110.500

LSE

13:45:05

331

3110.500

LSE

13:45:05

94

3111.000

CHIX

13:44:43

45

3112.500

CHIX

13:44:31

35

3112.500

CHIX

13:44:31

190

3112.500

LSE

13:44:31

85

3112.500

BATE

13:44:31

38

3112.500

LSE

13:44:31

17

3112.500

BATE

13:44:31

16

3112.500

CHIX

13:44:31

411

3112.500

LSE

13:44:31

446

3113.000

LSE

13:44:27

219

3113.000

LSE

13:44:27

8

3113.500

LSE

13:43:56

250

3113.500

LSE

13:43:56

250

3113.500

LSE

13:43:56

131

3113.500

LSE

13:43:56

300

3109.000

LSE

13:42:39

300

3109.000

LSE

13:42:39

18

3110.000

CHIX

13:42:39

50

3110.000

CHIX

13:42:39

25

3110.000

CHIX

13:42:39

94

3112.000

CHIX

13:42:12

106

3112.000

BATE

13:42:12

93

3112.000

CHIX

13:42:12

110

3112.500

BATE

13:42:12

56

3113.000

LSE

13:42:10

627

3113.000

LSE

13:42:10

174

3113.000

LSE

13:42:01

411

3113.000

LSE

13:42:01

89

3113.000

LSE

13:42:00

95

3112.000

CHIX

13:41:26

175

3113.500

LSE

13:41:22

123

3113.000

LSE

13:41:22

290

3113.000

LSE

13:41:22

624

3114.000

LSE

13:41:22

632

3106.500

LSE

13:40:08

23

3106.000

CHIX

13:39:40

69

3106.000

CHIX

13:39:40

463

3107.000

LSE

13:39:40

118

3107.000

BATE

13:39:40

176

3107.000

LSE

13:39:37

99

3106.500

CHIX

13:39:26

650

3109.000

LSE

13:39:04

299

3109.000

LSE

13:39:04

156

3109.000

LSE

13:39:04

110

3109.000

LSE

13:39:03

601

3104.500

LSE

13:38:03

558

3105.500

LSE

13:37:52

197

3105.500

LSE

13:37:18

108

3105.500

LSE

13:37:18

200

3105.500

LSE

13:37:18

101

3105.500

LSE

13:37:18

82

3106.000

CHIX

13:37:07

50

3107.500

BATE

13:37:00

60

3107.500

BATE

13:37:00

102

3108.000

BATE

13:37:00

13

3108.000

BATE

13:37:00

620

3109.000

LSE

13:36:43

84

3108.500

CHIX

13:36:43

590

3110.000

LSE

13:36:40

87

3110.000

CHIX

13:36:40

31

3110.000

CHIX

13:36:40

64

3110.000

CHIX

13:36:40

573

3111.000

LSE

13:36:03

90

3111.000

LSE

13:36:03

594

3110.000

LSE

13:35:45

88

3108.500

CHIX

13:35:07

123

3109.500

LSE

13:34:43

300

3109.500

LSE

13:34:43

134

3109.500

LSE

13:34:43

247

3111.000

LSE

13:34:38

335

3111.000

LSE

13:34:38

326

3111.500

LSE

13:34:38

300

3111.500

LSE

13:34:38

41

3111.500

LSE

13:34:34

88

3112.000

LSE

13:34:33

457

3112.000

LSE

13:34:33

100

3112.000

LSE

13:34:33

100

3109.500

LSE

13:34:17

9

3109.500

LSE

13:34:17

47

3108.500

LSE

13:33:57

97

3108.500

LSE

13:33:20

53

3108.500

LSE

13:33:20

200

3108.500

LSE

13:33:20

20

3108.500

LSE

13:33:20

100

3108.500

LSE

13:33:20

103

3108.500

LSE

13:33:18

96

3109.000

CHIX

13:33:10

671

3111.000

LSE

13:33:01

98

3111.000

CHIX

13:33:01

109

3111.000

BATE

13:33:01

111

3111.000

BATE

13:33:01

93

3111.500

CHIX

13:33:00

585

3112.500

LSE

13:32:45

559

3111.000

LSE

13:32:35

90

3111.000

CHIX

13:31:55

457

3112.000

LSE

13:31:55

93

3112.000

LSE

13:31:55

651

3112.500

LSE

13:31:55

805

3111.500

LSE

13:31:40

88

3111.500

CHIX

13:31:40

646

3112.500

LSE

13:31:40

631

3112.500

LSE

13:31:40

12

3108.500

LSE

13:30:57

100

3105.000

LSE

13:30:23

438

3105.000

LSE

13:30:23

76

3105.000

LSE

13:30:23

17

3104.000

LSE

13:30:06

4

3107.000

LSE

13:29:57

287

3107.000

LSE

13:29:57

123

3107.000

LSE

13:29:57

250

3107.000

LSE

13:29:57

86

3106.500

CHIX

13:29:57

117

3107.500

BATE

13:29:51

98

3108.000

CHIX

13:29:51

86

3108.000

CHIX

13:29:51

120

3108.000

BATE

13:29:51

658

3108.500

LSE

13:29:51

14

3107.500

CHIX

13:28:56

83

3107.500

CHIX

13:28:56

572

3108.000

LSE

13:28:54

563

3105.500

LSE

13:26:14

17

3106.500

BATE

13:25:32

69

3106.500

BATE

13:25:32

85

3106.500

CHIX

13:25:32

9

3106.500

BATE

13:25:30

17

3106.500

BATE

13:25:21

85

3107.500

CHIX

13:24:56

583

3108.000

LSE

13:24:10

90

3108.000

CHIX

13:24:10

8

3108.000

CHIX

13:24:10

113

3108.000

BATE

13:24:10

2

3107.500

BATE

13:21:48

96

3108.000

CHIX

13:21:23

216

3108.500

LSE

13:20:52

144

3108.500

LSE

13:20:52

200

3108.500

LSE

13:20:52

117

3108.500

BATE

13:20:52

85

3108.500

CHIX

13:20:52

93

3108.500

CHIX

13:20:52

593

3108.500

LSE

13:20:52

91

3108.500

CHIX

13:19:52

88

3109.000

CHIX

13:19:50

2

3109.000

CHIX

13:19:50

87

3107.500

CHIX

13:16:38

22

3108.500

BATE

13:16:02

74

3108.500

BATE

13:16:02

15

3108.500

BATE

13:16:02

101

3109.000

BATE

13:16:02

99

3109.000

CHIX

13:16:02

646

3109.500

LSE

13:16:02

47

3107.500

CHIX

13:14:03

57

3109.500

BATE

13:13:11

64

3109.500

BATE

13:13:11

53

3110.000

CHIX

13:13:11

38

3110.000

CHIX

13:13:11

123

3110.000

LSE

13:13:11

90

3110.000

CHIX

13:13:11

444

3110.000

LSE

13:13:11

83

3110.500

CHIX

13:11:58

132

3110.500

CHIX

13:11:58

594

3110.500

LSE

13:10:03

106

3110.500

BATE

13:10:03

3

3110.500

BATE

13:10:03

142

3111.000

CHIX

13:10:02

661

3110.000

LSE

13:07:06

110

3111.000

BATE

13:05:46

635

3111.500

LSE

13:05:46

98

3111.500

CHIX

13:05:46

13

3111.500

CHIX

13:05:46

107

3111.500

BATE

13:05:46

71

3111.500

CHIX

13:05:46

83

3112.000

CHIX

13:05:46

89

3109.000

CHIX

13:01:42

91

3109.000

CHIX

13:01:42

673

3109.500

LSE

13:01:42

118

3109.500

BATE

13:01:42

99

3110.500

CHIX

13:01:08

584

3110.000

LSE

13:00:13

13

3110.000

LSE

13:00:13

84

3110.000

CHIX

13:00:13

117

3110.000

BATE

12:58:46

87

3110.500

CHIX

12:58:46

674

3111.000

LSE

12:58:46

80

3111.500

CHIX

12:56:15

106

3112.000

BATE

12:56:15

15

3112.000

BATE

12:56:15

62

3112.500

CHIX

12:56:04

30

3112.500

CHIX

12:56:03

600

3114.000

LSE

12:55:17

81

3114.000

CHIX

12:55:17

95

3114.500

CHIX

12:53:50

104

3114.500

BATE

12:53:50

26

3114.500

LSE

12:52:40

621

3114.500

LSE

12:52:32

92

3115.000

CHIX

12:52:32

83

3115.000

CHIX

12:52:32

642

3115.500

LSE

12:51:58

99

3115.000

LSE

12:50:54

113

3115.000

BATE

12:50:45

108

3115.500

BATE

12:50:28

190

3116.500

BATE

12:50:28

96

3116.500

CHIX

12:50:28

98

3116.500

CHIX

12:50:28

862

3116.500

LSE

12:50:28

100

3116.000

BATE

12:49:27

111

3116.000

CHIX

12:49:27

90

3116.000

CHIX

12:48:24

46

3113.500

CHIX

12:46:03

50

3113.500

CHIX

12:46:03

31

3112.000

CHIX

12:44:36

70

3112.000

CHIX

12:44:36

675

3112.000

LSE

12:44:13

88

3112.000

CHIX

12:43:32

557

3112.500

LSE

12:43:10

116

3112.500

CHIX

12:43:10

109

3109.500

BATE

12:41:49

91

3110.000

CHIX

12:40:45

111

3110.000

BATE

12:40:45

600

3110.500

LSE

12:40:45

63

3110.500

LSE

12:40:45

581

3111.000

LSE

12:40:24

31

3110.000

LSE

12:40:01

82

3109.000

CHIX

12:38:12

112

3110.000

BATE

12:38:12

80

3110.000

CHIX

12:38:12

141

3110.000

BATE

12:38:12

193

3110.000

CHIX

12:37:18

88

3110.000

CHIX

12:37:17

1

3110.000

CHIX

12:37:17

308

3109.500

LSE

12:36:45

372

3109.500

LSE

12:36:45

659

3110.500

LSE

12:36:29

82

3108.500

CHIX

12:36:02

22

3103.500

CHIX

12:33:53

76

3103.500

CHIX

12:33:53

578

3103.500

LSE

12:33:52

102

3102.000

CHIX

12:32:06

673

3101.500

LSE

12:31:06

578

3098.500

LSE

12:29:35

124

3100.500

BATE

12:28:45

55

3102.000

CHIX

12:28:31

27

3102.000

CHIX

12:28:31

88

3101.500

CHIX

12:28:05

597

3101.500

LSE

12:28:05

95

3101.500

CHIX

12:28:05

95

3102.500

CHIX

12:27:13

110

3103.000

BATE

12:27:13

106

3103.500

BATE

12:26:24

99

3104.000

CHIX

12:26:20

661

3102.000

LSE

12:25:24

553

3099.000

LSE

12:23:12

42

3099.000

CHIX

12:22:32

48

3099.000

CHIX

12:22:32

97

3099.000

CHIX

12:22:32

639

3098.000

LSE

12:20:00

94

3098.500

BATE

12:20:00

85

3098.500

CHIX

12:20:00

17

3098.500

BATE

12:20:00

29

3099.000

CHIX

12:20:00

100

3099.000

CHIX

12:20:00

116

3099.000

BATE

12:20:00

64

3100.000

CHIX

12:19:11

610

3100.000

LSE

12:19:11

258

3100.500

LSE

12:16:17

341

3100.500

LSE

12:16:17

98

3101.500

CHIX

12:16:03

80

3105.000

CHIX

12:15:10

16

3105.000

BATE

12:15:10

88

3105.000

CHIX

12:15:10

87

3105.000

BATE

12:15:10

561

3106.500

LSE

12:13:57

100

3105.000

BATE

12:13:27

92

3105.000

CHIX

12:13:27

33

3106.000

CHIX

12:13:27

62

3106.000

CHIX

12:13:27

589

3106.000

LSE

12:12:41

104

3103.000

BATE

12:10:43

110

3103.000

BATE

12:10:43

97

3103.000

CHIX

12:10:43

588

3104.000

LSE

12:10:03

93

3103.000

CHIX

12:09:06

577

3103.000

LSE

12:07:43

80

3103.000

CHIX

12:07:43

81

3103.500

CHIX

12:07:31

84

3103.500

CHIX

12:07:31

623

3105.000

LSE

12:06:37

115

3103.000

BATE

12:05:13

90

3103.000

CHIX

12:05:13

105

3103.000

BATE

12:05:13

106

3104.000

BATE

12:05:02

565

3104.000

LSE

12:05:02

80

3104.000

CHIX

12:05:02

116

3104.000

BATE

12:03:50

92

3104.000

CHIX

12:03:50

89

3104.500

CHIX

12:03:45

548

3105.500

LSE

12:03:43

94

3104.500

CHIX

12:02:50

92

3104.500

CHIX

12:02:45

655

3104.000

LSE

12:02:30

672

3103.000

LSE

12:01:59

123

3101.000

LSE

12:01:14

200

3101.000

LSE

12:01:14

322

3101.000

LSE

12:01:14

664

3098.000

LSE

12:00:43

95

3093.000

CHIX

11:59:39

80

3095.500

CHIX

11:58:59

89

3096.500

CHIX

11:58:59

99

3096.500

CHIX

11:58:59

42

3097.000

BATE

11:58:58

82

3097.000

BATE

11:58:58

100

3097.000

BATE

11:58:58

549

3097.500

LSE

11:58:58

85

3097.500

CHIX

11:56:29

589

3097.500

LSE

11:56:29

88

3097.500

CHIX

11:56:29

600

3096.500

LSE

11:55:48

88

3094.500

CHIX

11:53:36

98

3094.500

CHIX

11:53:36

61

3095.500

BATE

11:53:18

63

3095.500

BATE

11:53:18

616

3096.500

LSE

11:53:04

92

3096.500

CHIX

11:53:04

102

3096.500

BATE

11:53:04

90

3095.000

CHIX

11:49:50

93

3095.000

CHIX

11:49:50

629

3095.000

LSE

11:49:50

36

3095.000

LSE

11:49:23

54

3095.000

LSE

11:49:23

571

3095.000

LSE

11:49:23

113

3095.500

BATE

11:48:50

108

3096.000

CHIX

11:48:50

63

3096.000

CHIX

11:48:50

84

3096.000

CHIX

11:48:50

51

3096.500

BATE

11:48:50

714

3095.500

LSE

11:48:50

120

3096.000

BATE

11:48:50

80

3096.500

CHIX

11:47:19

20

3096.500

CHIX

11:47:10

59

3090.000

CHIX

11:43:48

16

3090.000

CHIX

11:43:48

654

3091.500

LSE

11:42:28

116

3089.500

BATE

11:41:25

82

3089.500

CHIX

11:41:25

657

3089.500

LSE

11:41:25

98

3089.500

CHIX

11:41:25

636

3089.000

LSE

11:40:26

665

3089.000

LSE

11:40:05

111

3082.500

BATE

11:39:00

83

3082.500

CHIX

11:39:00

81

3082.500

CHIX

11:39:00

649

3082.500

LSE

11:39:00

113

3082.500

BATE

11:39:00

92

3082.500

CHIX

11:37:12

683

3083.000

LSE

11:37:12

80

3083.000

CHIX

11:37:12

87

3080.000

CHIX

11:35:18

115

3080.000

LSE

11:34:56

507

3080.000

LSE

11:34:56

9

3079.000

CHIX

11:33:19

73

3079.000

BATE

11:33:18

14

3079.000

BATE

11:33:18

22

3079.000

BATE

11:33:18

71

3079.000

CHIX

11:33:18

81

3080.000

CHIX

11:33:17

625

3080.000

LSE

11:33:17

45

3080.000

LSE

11:33:17

82

3079.500

CHIX

11:30:59

112

3080.000

BATE

11:30:59

83

3080.000

CHIX

11:30:59

86

3080.000

CHIX

11:30:59

587

3080.000

LSE

11:30:59

91

3080.000

CHIX

11:28:56

103

3080.000

BATE

11:28:56

114

3081.000

CHIX

11:28:28

655

3080.500

LSE

11:28:28

113

3080.500

BATE

11:28:28

80

3080.500

CHIX

11:28:28

99

3080.500

CHIX

11:27:13

660

3079.500

LSE

11:25:16

110

3079.500

BATE

11:25:16

136

3080.000

CHIX

11:24:31

106

3077.500

BATE

11:21:18

91

3078.000

CHIX

11:21:18

101

3078.000

CHIX

11:21:18

84

3078.000

CHIX

11:21:18

583

3078.000

LSE

11:20:19

1

3078.000

BATE

11:20:05

90

3078.000

CHIX

11:19:53

100

3078.000

BATE

11:19:05

47

3078.000

BATE

11:19:05

82

3078.000

CHIX

11:19:03

102

3078.000

CHIX

11:19:03

118

3078.000

BATE

11:19:03

552

3078.000

LSE

11:19:03

89

3078.500

CHIX

11:18:06

50

3078.000

LSE

11:17:48

63

3078.500

CHIX

11:17:32

35

3078.500

CHIX

11:17:32

118

3077.000

BATE

11:16:33

594

3077.500

LSE

11:15:45

50

3078.000

LSE

11:15:36

586

3078.000

LSE

11:15:36

109

3078.000

CHIX

11:15:36

534

3078.000

LSE

11:15:12

125

3078.000

LSE

11:15:12

107

3077.500

BATE

11:13:37

64

3078.000

BATE

11:12:12

11

3078.000

BATE

11:12:12

25

3078.000

BATE

11:12:12

630

3078.000

LSE

11:12:12

15

3078.000

BATE

11:12:12

40

3078.000

CHIX

11:12:12

46

3078.000

CHIX

11:12:12

124

3078.500

BATE

11:12:12

92

3078.500

CHIX

11:12:12

644

3077.500

LSE

11:10:47

123

3078.500

CHIX

11:09:43

110

3078.500

CHIX

11:09:43

120

3078.500

CHIX

11:09:43

639

3078.500

LSE

11:08:59

572

3077.500

LSE

11:06:46

99

3078.000

CHIX

11:06:45

97

3078.500

CHIX

11:04:33

153

3078.500

LSE

11:04:33

250

3078.500

LSE

11:04:33

220

3078.500

LSE

11:04:33

7

3078.500

CHIX

11:04:33

100

3078.000

CHIX

11:04:33

100

3078.000

CHIX

11:04:33

110

3078.500

BATE

11:04:33

629

3077.000

LSE

11:02:26

108

3077.000

BATE

11:02:26

90

3078.000

CHIX

11:02:26

108

3078.500

BATE

11:00:17

85

3079.000

CHIX

11:00:09

51

3080.000

LSE

11:00:09

555

3080.000

LSE

11:00:09

82

3080.000

CHIX

10:59:05

90

3081.500

CHIX

10:57:46

104

3082.000

BATE

10:57:41

596

3083.000

LSE

10:57:23

56

3083.000

BATE

10:57:23

94

3083.000

CHIX

10:57:23

66

3083.000

BATE

10:57:23

87

3083.000

CHIX

10:57:23

118

3082.500

BATE

10:54:32

678

3082.500

LSE

10:54:32

610

3082.500

LSE

10:54:32

133

3083.000

CHIX

10:54:20

35

3083.000

CHIX

10:54:20

90

3083.000

CHIX

10:54:09

50

3082.500

CHIX

10:53:54

93

3079.500

CHIX

10:49:39

116

3080.000

BATE

10:49:37

368

3081.000

LSE

10:49:12

220

3081.000

LSE

10:49:12

32

3081.000

LSE

10:49:12

617

3081.000

LSE

10:49:12

96

3080.500

CHIX

10:48:24

28

3080.500

CHIX

10:48:24

5

3080.500

CHIX

10:48:21

11

3080.500

CHIX

10:48:21

91

3079.000

CHIX

10:46:43

113

3079.000

BATE

10:46:43

86

3079.000

BATE

10:45:33

36

3079.000

BATE

10:45:33

83

3079.000

CHIX

10:45:33

95

3079.000

CHIX

10:45:33

85

3081.000

LSE

10:44:34

594

3081.000

LSE

10:44:34

96

3078.000

CHIX

10:42:51

109

3078.000

CHIX

10:42:51

126

3078.000

BATE

10:42:51

83

3078.500

CHIX

10:42:41

122

3078.500

BATE

10:42:41

95

3078.500

CHIX

10:42:41

86

3079.000

CHIX

10:41:44

659

3079.000

LSE

10:41:44

75

3074.500

CHIX

10:39:02

564

3075.000

LSE

10:39:02

111

3073.500

BATE

10:36:36

83

3074.000

CHIX

10:36:36

550

3074.000

LSE

10:36:36

90

3074.000

CHIX

10:36:36

80

3074.500

CHIX

10:35:22

108

3075.000

BATE

10:33:51

79

3075.500

CHIX

10:33:50

10

3075.500

CHIX

10:33:50

549

3076.000

LSE

10:33:50

126

3076.000

LSE

10:33:50

113

3074.000

CHIX

10:32:02

12

3074.000

CHIX

10:32:02

103

3074.000

BATE

10:31:17

85

3076.000

CHIX

10:30:41

138

3076.000

CHIX

10:30:41

123

3076.500

BATE

10:30:41

631

3076.500

LSE

10:30:41

110

3077.000

CHIX

10:30:33

29

3073.500

BATE

10:26:59

90

3073.500

CHIX

10:26:59

93

3073.500

BATE

10:26:59

18

3074.000

BATE

10:26:56

641

3074.000

LSE

10:26:56

21

3074.000

BATE

10:26:56

10

3074.000

BATE

10:26:56

58

3074.000

BATE

10:26:56

57

3074.000

CHIX

10:26:56

109

3074.000

BATE

10:26:56

35

3074.000

CHIX

10:26:56

1

3074.500

CHIX

10:26:56

113

3074.500

CHIX

10:26:56

92

3074.500

CHIX

10:24:56

592

3075.000

LSE

10:24:56

42

3075.000

CHIX

10:24:56

38

3075.000

CHIX

10:24:56

101

3073.500

CHIX

10:23:50

90

3070.000

CHIX

10:20:08

76

3070.000

CHIX

10:20:08

118

3070.000

CHIX

10:20:08

106

3070.000

LSE

10:20:08

577

3070.000

LSE

10:20:08

110

3070.000

BATE

10:20:08

101

3068.500

BATE

10:17:43

109

3070.000

BATE

10:17:06

314

3070.500

LSE

10:17:06

250

3070.500

LSE

10:17:06

99

3070.500

CHIX

10:17:06

29

3070.500

CHIX

10:17:06

58

3070.500

CHIX

10:17:06

82

3071.000

CHIX

10:16:35

30

3070.500

CHIX

10:15:39

105

3071.000

BATE

10:15:33

103

3071.500

CHIX

10:15:31

61

3071.500

BATE

10:15:31

38

3071.500

BATE

10:15:31

56

3071.500

CHIX

10:15:31

7

3071.500

BATE

10:15:31

33

3071.500

CHIX

10:15:31

593

3071.000

LSE

10:15:00

95

3071.500

CHIX

10:15:00

102

3071.500

LSE

10:15:00

285

3071.500

LSE

10:15:00

113

3071.500

LSE

10:15:00

280

3070.500

LSE

10:13:06

94

3070.500

CHIX

10:13:06

350

3070.500

LSE

10:12:55

579

3070.500

LSE

10:12:41

58

3065.500

CHIX

10:10:48

67

3065.500

BATE

10:10:48

40

3065.500

CHIX

10:10:48

41

3065.500

BATE

10:10:48

87

3066.000

CHIX

10:10:48

568

3066.500

LSE

10:10:48

101

3066.500

BATE

10:10:48

92

3066.000

CHIX

10:09:25

639

3066.500

LSE

10:09:25

99

3069.000

CHIX

10:07:51

561

3069.500

LSE

10:07:51

120

3069.500

BATE

10:07:51

91

3070.000

CHIX

10:07:42

41

3070.000

CHIX

10:07:02

45

3070.000

CHIX

10:07:02

8

3070.500

LSE

10:07:01

491

3070.500

LSE

10:07:01

83

3070.500

LSE

10:07:01

79

3070.500

CHIX

10:07:01

8

3070.500

CHIX

10:07:01

631

3065.000

LSE

10:04:26

24

3065.000

LSE

10:04:26

115

3067.500

BATE

10:03:49

105

3068.000

BATE

10:03:49

19

3068.000

BATE

10:03:49

99

3069.000

CHIX

10:03:23

94

3069.000

CHIX

10:03:23

82

3070.000

CHIX

10:02:57

659

3070.500

LSE

10:02:57

95

3066.500

CHIX

10:01:44

448

3068.500

LSE

10:01:39

235

3068.500

LSE

10:01:39

591

3068.500

LSE

10:01:39

556

3064.500

LSE

10:00:58

645

3069.000

LSE

10:00:21

120

3073.000

BATE

10:00:02

84

3073.000

CHIX

10:00:02

175

3074.000

BATE

09:59:57

93

3074.500

CHIX

09:59:55

138

3074.500

LSE

09:59:55

87

3074.500

CHIX

09:59:55

32

3075.000

BATE

09:59:32

511

3074.500

LSE

09:59:19

620

3074.500

LSE

09:59:19

42

3075.000

CHIX

09:58:59

120

3074.500

CHIX

09:58:54

654

3073.000

LSE

09:57:55

94

3073.000

CHIX

09:57:20

101

3070.500

BATE

09:55:04

81

3070.500

CHIX

09:55:04

132

3071.500

LSE

09:55:04

500

3071.500

LSE

09:55:04

82

3071.500

CHIX

09:55:04

571

3071.500

LSE

09:54:33

80

3068.500

CHIX

09:51:55

564

3070.000

LSE

09:51:19

49

3070.000

CHIX

09:51:19

49

3070.000

CHIX

09:51:19

87

3070.500

CHIX

09:50:48

29

3070.500

CHIX

09:50:48

75

3070.500

CHIX

09:50:48

113

3071.000

BATE

09:50:48

107

3071.000

BATE

09:50:48

61

3072.000

CHIX

09:50:25

36

3072.000

CHIX

09:50:25

553

3071.000

LSE

09:49:40

15

3069.000

BATE

09:48:05

45

3069.000

BATE

09:48:05

86

3069.000

CHIX

09:48:05

40

3069.000

BATE

09:48:05

624

3070.500

LSE

09:47:53

43

3070.500

CHIX

09:47:53

45

3070.500

CHIX

09:47:53

1

3067.500

CHIX

09:47:07

119

3067.000

BATE

09:45:59

620

3068.000

LSE

09:45:52

123

3068.000

BATE

09:45:52

83

3068.000

CHIX

09:45:52

78

3068.000

CHIX

09:45:52

7

3068.000

CHIX

09:45:52

120

3068.000

BATE

09:45:52

631

3068.000

LSE

09:45:39

486

3067.000

LSE

09:44:17

170

3067.000

LSE

09:44:17

637

3067.000

LSE

09:44:17

150

3067.000

CHIX

09:43:30

25

3067.000

CHIX

09:43:30

59

3067.000

CHIX

09:43:30

141

3064.000

CHIX

09:42:02

17

3064.000

CHIX

09:42:02

547

3065.000

LSE

09:38:18

589

3065.000

LSE

09:38:18

82

3065.000

CHIX

09:38:18

120

3065.000

BATE

09:38:18

110

3065.000

BATE

09:38:18

39

3065.500

CHIX

09:38:10

62

3065.500

CHIX

09:38:10

96

3065.500

CHIX

09:38:04

27

3063.000

BATE

09:34:59

25

3063.000

BATE

09:34:59

49

3063.000

BATE

09:34:59

97

3063.000

CHIX

09:34:59

461

3063.500

LSE

09:34:59

200

3063.500

LSE

09:34:59

83

3064.000

CHIX

09:34:51

71

3064.000

CHIX

09:34:51

17

3064.000

CHIX

09:34:51

97

3064.000

CHIX

09:31:17

93

3064.500

CHIX

09:31:11

123

3065.000

BATE

09:30:22

85

3067.000

CHIX

09:29:57

124

3067.500

BATE

09:29:56

499

3067.500

LSE

09:29:56

86

3067.500

LSE

09:29:56

96

3068.000

CHIX

09:29:56

97

3068.500

CHIX

09:29:53

3

3070.000

CHIX

09:29:52

616

3068.500

LSE

09:29:20

100

3068.500

BATE

09:29:20

618

3068.500

LSE

09:27:39

47

3069.000

CHIX

09:27:10

106

3068.500

BATE

09:26:45

25

3069.000

CHIX

09:26:45

61

3069.000

CHIX

09:26:45

586

3070.000

LSE

09:26:34

92

3070.000

CHIX

09:26:34

164

3070.500

CHIX

09:26:34

549

3070.500

LSE

09:24:34

121

3067.500

BATE

09:23:02

86

3068.000

CHIX

09:23:01

89

3068.500

CHIX

09:22:59

64

3069.500

BATE

09:21:39

22

3069.500

BATE

09:21:39

26

3069.500

BATE

09:21:39

95

3069.500

CHIX

09:21:39

115

3069.500

BATE

09:21:39

60

3069.500

CHIX

09:21:39

23

3069.500

CHIX

09:21:39

628

3070.000

LSE

09:21:39

86

3071.000

CHIX

09:19:54

365

3071.500

LSE

09:19:30

230

3071.500

LSE

09:19:30

95

3072.000

CHIX

09:19:30

84

3072.000

CHIX

09:19:30

547

3071.500

LSE

09:18:10

3

3071.500

LSE

09:18:10

6

3071.000

BATE

09:18:10

99

3071.000

BATE

09:18:10

127

3071.000

CHIX

09:18:10

636

3071.500

LSE

09:18:10

88

3071.500

BATE

09:18:10

27

3071.500

BATE

09:18:10

589

3072.000

LSE

09:17:53

82

3072.500

CHIX

09:17:53

66

3072.500

CHIX

09:17:53

30

3072.500

CHIX

09:17:53

97

3070.500

CHIX

09:17:04

147

3067.000

LSE

09:15:11

270

3067.000

LSE

09:15:11

250

3067.000

LSE

09:15:11

35

3066.500

CHIX

09:14:58

116

3065.000

BATE

09:12:56

93

3066.000

CHIX

09:12:56

89

3067.500

CHIX

09:12:33

102

3068.000

BATE

09:12:33

592

3068.000

LSE

09:11:39

97

3069.000

CHIX

09:11:27

596

3069.000

LSE

09:11:27

97

3068.500

CHIX

09:10:04

56

3068.500

BATE

09:10:04

56

3068.500

BATE

09:10:04

9

3068.500

BATE

09:10:04

29

3069.000

CHIX

09:09:20

42

3069.000

CHIX

09:09:10

17

3069.000

CHIX

09:09:07

51

3070.500

BATE

09:09:03

84

3070.500

CHIX

09:09:03

87

3070.500

CHIX

09:09:03

53

3070.500

BATE

09:09:03

459

3071.000

LSE

09:09:02

108

3071.000

BATE

09:09:02

200

3071.000

LSE

09:09:01

91

3072.000

CHIX

09:08:39

83

3072.000

CHIX

09:08:39

82

3072.500

CHIX

09:06:29

94

3073.000

CHIX

09:06:22

86

3074.000

LSE

09:06:21

225

3074.000

LSE

09:06:21

87

3074.000

LSE

09:06:21

250

3074.000

LSE

09:06:21

635

3073.500

LSE

09:06:21

575

3065.000

LSE

09:04:28

99

3066.500

CHIX

09:03:40

91

3066.000

CHIX

09:03:40

250

3066.000

LSE

09:03:40

304

3066.000

LSE

09:03:40

123

3066.000

LSE

09:03:40

120

3066.000

BATE

09:03:40

121

3066.000

BATE

09:03:40

70

3066.000

BATE

09:03:40

88

3066.000

CHIX

09:03:40

81

3066.500

CHIX

09:02:38

43

3066.000

BATE

09:02:38

629

3066.500

LSE

09:02:38

98

3064.500

CHIX

09:00:42

88

3065.000

CHIX

09:00:42

556

3066.000

LSE

09:00:23

82

3064.000

CHIX

08:59:41

118

3064.000

BATE

08:59:41

113

3064.000

BATE

08:59:41

98

3064.000

CHIX

08:59:41

89

3064.000

CHIX

08:59:41

662

3064.000

LSE

08:59:41

66

3064.000

CHIX

08:59:41

77

3064.000

CHIX

08:59:41

21

3062.000

LSE

08:56:07

427

3062.000

LSE

08:56:07

133

3062.000

LSE

08:56:07

82

3062.000

CHIX

08:56:07

47

3062.000

CHIX

08:56:07

16

3062.000

LSE

08:56:07

533

3062.000

LSE

08:56:07

41

3062.000

BATE

08:56:07

12

3062.000

CHIX

08:56:07

64

3062.000

BATE

08:56:07

85

3062.000

CHIX

08:56:07

103

3061.500

BATE

08:53:42

90

3063.000

CHIX

08:53:08

47

3064.000

CHIX

08:52:48

42

3064.000

CHIX

08:52:48

120

3064.000

BATE

08:52:48

97

3064.000

CHIX

08:52:48

116

3064.000

BATE

08:52:48

146

3065.000

LSE

08:52:04

524

3065.000

LSE

08:52:04

107

3065.000

CHIX

08:51:42

61

3065.000

BATE

08:51:42

61

3065.000

BATE

08:51:42

98

3065.000

CHIX

08:51:42

33

3065.500

CHIX

08:51:27

56

3065.500

CHIX

08:51:27

12

3065.500

CHIX

08:51:20

100

3061.000

CHIX

08:49:53

670

3061.000

LSE

08:49:46

4

3062.000

BATE

08:49:07

86

3062.000

BATE

08:49:07

20

3062.000

BATE

08:49:07

89

3060.500

CHIX

08:47:59

109

3061.000

BATE

08:47:59

619

3061.500

LSE

08:47:59

84

3062.000

CHIX

08:47:51

97

3064.000

CHIX

08:47:21

149

3064.000

LSE

08:47:02

453

3064.000

LSE

08:47:02

98

3062.000

CHIX

08:45:34

517

3063.000

LSE

08:45:34

146

3063.000

LSE

08:45:34

84

3062.000

CHIX

08:44:30

20

3065.000

BATE

08:43:27

80

3065.000

BATE

08:43:27

92

3065.000

CHIX

08:43:27

461

3067.000

LSE

08:43:04

144

3067.000

LSE

08:43:04

95

3067.000

CHIX

08:43:04

80

3069.000

CHIX

08:42:01

121

3070.000

BATE

08:41:56

94

3070.500

CHIX

08:41:34

596

3072.000

LSE

08:41:31

86

3072.000

CHIX

08:41:31

41

3072.000

CHIX

08:40:16

76

3072.000

CHIX

08:40:16

572

3072.500

LSE

08:40:16

109

3072.500

BATE

08:40:16

89

3072.500

CHIX

08:40:16

122

3072.500

BATE

08:40:16

447

3072.500

LSE

08:40:16

671

3072.500

LSE

08:40:16

122

3072.500

BATE

08:40:16

105

3072.500

CHIX

08:40:16

118

3072.500

LSE

08:39:43

86

3071.000

CHIX

08:39:08

85

3071.000

CHIX

08:38:45

85

3064.000

CHIX

08:35:58

115

3065.500

BATE

08:35:06

643

3066.000

LSE

08:35:06

86

3066.000

CHIX

08:35:06

93

3067.500

CHIX

08:34:36

100

3067.500

BATE

08:34:36

93

3069.000

CHIX

08:34:00

626

3071.000

LSE

08:33:10

100

3072.000

BATE

08:32:41

83

3073.000

CHIX

08:32:37

81

3073.500

CHIX

08:32:28

89

3075.000

CHIX

08:31:25

122

3075.500

BATE

08:31:23

193

3077.000

LSE

08:31:20

250

3077.000

LSE

08:31:20

188

3077.000

LSE

08:31:20

101

3076.500

CHIX

08:31:20

31

3077.000

BATE

08:31:20

73

3077.000

BATE

08:31:20

92

3077.000

CHIX

08:31:20

128

3078.000

LSE

08:30:13

68

3078.000

LSE

08:30:13

123

3078.000

LSE

08:30:13

250

3078.000

LSE

08:30:13

92

3077.500

CHIX

08:30:13

63

3077.000

CHIX

08:29:15

22

3077.000

CHIX

08:29:15

117

3078.500

BATE

08:28:53

595

3078.500

LSE

08:28:53

14

3079.500

CHIX

08:28:40

108

3078.500

BATE

08:27:54

14

3078.500

BATE

08:27:54

553

3080.500

LSE

08:27:54

123

3080.500

BATE

08:27:54

100

3081.000

CHIX

08:27:50

200

3081.000

CHIX

08:27:50

97

3080.500

CHIX

08:27:28

440

3080.500

LSE

08:27:28

201

3080.500

LSE

08:27:28

97

3081.000

CHIX

08:27:28

32

3082.500

CHIX

08:27:24

571

3074.000

LSE

08:24:55

98

3074.000

CHIX

08:24:55

682

3074.500

LSE

08:24:37

89

3076.500

CHIX

08:23:19

105

3078.000

BATE

08:22:53

91

3078.500

CHIX

08:22:51

106

3078.500

BATE

08:22:51

114

3078.500

BATE

08:22:51

41

3079.000

CHIX

08:22:51

57

3079.000

CHIX

08:22:51

34

3079.500

CHIX

08:22:44

44

3079.500

CHIX

08:22:44

20

3079.500

CHIX

08:22:44

574

3080.000

LSE

08:22:44

73

3080.000

BATE

08:21:44

113

3080.000

BATE

08:21:44

94

3080.000

CHIX

08:21:44

91

3080.500

CHIX

08:21:44

127

3080.500

LSE

08:21:44

432

3080.500

LSE

08:21:44

123

3081.000

BATE

08:21:44

95

3081.000

CHIX

08:21:40

670

3077.000

LSE

08:21:01

561

3076.500

LSE

08:20:29

39

3077.000

CHIX

08:20:29

45

3077.000

CHIX

08:20:29

93

3076.500

CHIX

08:20:29

450

3075.500

LSE

08:19:52

173

3075.500

LSE

08:19:52

585

3074.500

LSE

08:19:38

109

3067.000

BATE

08:18:35

113

3067.500

BATE

08:18:35

99

3067.000

CHIX

08:18:35

23

3067.000

LSE

08:18:35

564

3067.000

LSE

08:18:35

87

3067.500

CHIX

08:18:28

90

3067.500

CHIX

08:18:28

6

3068.500

CHIX

08:18:27

80

3068.500

CHIX

08:18:27

78

3066.000

LSE

08:17:43

240

3066.000

LSE

08:17:43

250

3066.000

LSE

08:17:43

110

3066.000

CHIX

08:17:20

646

3067.000

LSE

08:16:43

90

3065.500

CHIX

08:15:44

105

3066.000

BATE

08:15:44

92

3067.500

CHIX

08:15:18

83

3068.500

CHIX

08:15:17

148

3069.000

CHIX

08:15:05

573

3070.000

LSE

08:15:05

570

3069.500

LSE

08:14:22

122

3062.500

BATE

08:13:23

88

3063.000

CHIX

08:13:23

575

3065.500

LSE

08:13:08

114

3066.000

BATE

08:13:08

13

3068.000

CHIX

08:12:52

82

3068.000

CHIX

08:12:52

84

3070.500

CHIX

08:12:24

87

3072.000

CHIX

08:12:06

91

3074.500

CHIX

08:11:44

208

3076.500

LSE

08:11:34

123

3076.500

LSE

08:11:34

250

3076.500

LSE

08:11:34

108

3076.500

BATE

08:11:34

119

3076.500

CHIX

08:11:34

105

3077.000

BATE

08:11:25

174

3077.000

BATE

08:11:25

666

3078.000

LSE

08:11:23

96

3078.000

CHIX

08:11:23

88

3078.500

CHIX

08:11:23

84

3078.500

CHIX

08:10:51

667

3078.500

LSE

08:10:51

108

3078.500

BATE

08:10:51

717

3079.500

LSE

08:10:48

96

3080.000

CHIX

08:10:47

80

3076.000

CHIX

08:10:10

88

3075.000

CHIX

08:08:43

110

3075.000

CHIX

08:08:38

106

3075.500

BATE

08:08:38

104

3075.500

BATE

08:08:38

106

3077.000

LSE

08:08:38

502

3077.000

LSE

08:08:38

564

3077.000

LSE

08:08:38

103

3075.000

CHIX

08:07:50

195

3075.500

BATE

08:07:50

564

3075.000

LSE

08:07:50

168

3075.000

BATE

08:07:50

138

3074.000

CHIX

08:07:50

797

3074.000

LSE

08:07:22

89

3071.500

CHIX

08:06:31

523

3072.500

LSE

08:06:24

84

3072.000

CHIX

08:06:24

88

3072.000

CHIX

08:06:24

36

3072.500

LSE

08:06:23

84

3068.000

CHIX

08:05:30

136

3069.500

BATE

08:05:28

121

3070.000

BATE

08:05:28

629

3073.500

LSE

08:05:11

92

3074.000

CHIX

08:05:11

91

3073.500

CHIX

08:05:11

87

3075.500

CHIX

08:05:03

221

3076.500

CHIX

08:05:03

213

3076.000

LSE

08:04:03

350

3076.000

LSE

08:04:03

69

3076.500

BATE

08:04:03

193

3076.500

CHIX

08:04:03

44

3076.500

BATE

08:04:03

102

3077.000

BATE

08:04:03

113

3077.000

BATE

08:04:03

135

3079.500

CHIX

08:04:00

176

3074.500

LSE

08:02:48

440

3074.500

LSE

08:02:48

128

3075.000

CHIX

08:02:48

335

3076.500

LSE

08:02:23

204

3076.500

LSE

08:02:23

37

3076.000

CHIX

08:02:23

86

3076.000

CHIX

08:02:23

50

3076.500

LSE

08:02:23

595

3076.500

LSE

08:02:06

101

3076.500

CHIX

08:02:06

97

3078.000

CHIX

08:02:06

108

3078.500

CHIX

08:02:01

901

3074.000

LSE

08:01:40

618

3076.000

LSE

08:01:40

73

3076.000

LSE

08:01:40

650

3076.500

LSE

08:01:40

152

3078.000

CHIX

08:01:30

463

3061.000

LSE

08:00:11

87

3061.000

LSE

08:00:11

601

3070.500

LSE

08:00:04

 

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
 
 
POSDVLBFLXLFBBB
UK 100

Latest directors dealings