Transaction in Own Shares

RNS Number : 2053P
British American Tobacco PLC
17 June 2022
 

British American Tobacco p.l.c.

 

17 June 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 

Date of purchase:

16 June 2022

Number of ordinary shares of 25 pence each purchased:

590,000

Highest price paid per share (pence):

3541.00p

Lowest price paid per share (pence): 

3420.00p

Volume weighted average price paid per share (pence): 

3464.2216p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 195,200,229 of its shares in Treasury. The Company has 2,261,585,132 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 June 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

16/06/2022

420,000

3,463.9232

LSE

British American Tobacco p.l.c.

GB0002875804

16/06/2022

120,000

3,465.0129

CHIX

British American Tobacco p.l.c.

GB0002875804

16/06/2022

50,000

3,464.8296

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

75

3447.500

LSE

16:14:12

113

3447.500

LSE

16:14:12

87

3447.500

LSE

16:14:12

100

3447.500

LSE

16:14:12

100

3447.500

LSE

16:14:12

100

3447.500

LSE

16:14:12

100

3447.500

LSE

16:14:12

82

3447.000

LSE

16:13:37

91

3447.000

LSE

16:13:37

170

3447.000

LSE

16:13:37

200

3447.000

LSE

16:13:37

47

3447.000

LSE

16:13:37

162

3447.500

CHIX

16:13:17

2

3446.000

CHIX

16:13:13

556

3445.500

LSE

16:13:07

32

3445.500

LSE

16:13:07

84

3445.000

CHIX

16:13:02

180

3445.000

CHIX

16:13:02

6

3445.500

BATE

16:12:49

98

3445.500

BATE

16:12:49

299

3445.500

LSE

16:12:45

278

3445.500

LSE

16:12:45

414

3446.000

CHIX

16:12:36

18

3446.000

CHIX

16:12:29

45

3446.000

CHIX

16:12:29

99

3446.000

CHIX

16:12:29

268

3446.500

LSE

16:12:29

99

3446.500

LSE

16:12:29

200

3446.500

LSE

16:12:29

257

3446.500

BATE

16:12:29

100

3446.500

BATE

16:12:29

200

3447.000

LSE

16:12:25

153

3447.000

LSE

16:12:25

93

3447.000

LSE

16:12:25

1330

3447.000

LSE

16:12:25

113

3447.000

BATE

16:12:25

230

3447.000

BATE

16:12:19

23

3447.000

BATE

16:12:19

100

3447.500

LSE

16:12:13

248

3447.500

LSE

16:12:13

190

3447.500

LSE

16:12:13

661

3447.500

CHIX

16:12:13

127

3446.000

LSE

16:12:02

424

3446.000

LSE

16:12:00

153

3446.000

LSE

16:11:47

10

3446.000

LSE

16:11:47

200

3446.000

LSE

16:11:47

180

3446.000

LSE

16:11:47

544

3446.000

LSE

16:11:47

548

3443.500

LSE

16:11:24

611

3442.000

LSE

16:10:38

387

3442.500

LSE

16:10:38

25

3442.500

LSE

16:10:38

140

3442.500

LSE

16:10:38

35

3442.500

LSE

16:10:38

47

3442.500

LSE

16:10:38

292

3440.000

LSE

16:10:20

190

3440.000

LSE

16:10:20

399

3440.000

LSE

16:10:20

124

3440.000

LSE

16:10:20

271

3440.000

CHIX

16:10:20

199

3440.000

CHIX

16:10:20

202

3440.000

CHIX

16:10:20

31

3440.500

LSE

16:09:51

180

3440.500

LSE

16:09:51

292

3440.500

LSE

16:09:51

506

3440.000

LSE

16:09:51

684

3440.000

LSE

16:09:29

26

3440.000

LSE

16:09:29

35

3440.000

LSE

16:09:29

16

3440.000

LSE

16:09:29

31

3440.000

LSE

16:09:29

25

3440.000

LSE

16:09:29

45

3440.000

LSE

16:09:29

39

3440.000

LSE

16:09:29

21

3440.000

LSE

16:09:29

654

3440.500

BATE

16:08:31

104

3441.000

LSE

16:08:30

104

3441.000

LSE

16:08:30

180

3441.000

LSE

16:08:30

153

3441.000

LSE

16:08:30

588

3441.000

LSE

16:08:30

535

3441.000

LSE

16:08:30

27

3441.000

CHIX

16:08:30

566

3441.000

CHIX

16:08:30

7

3441.500

LSE

16:08:24

103

3441.500

LSE

16:08:24

9

3441.500

LSE

16:08:24

200

3441.500

LSE

16:08:24

169

3441.500

CHIX

16:08:24

370

3441.500

CHIX

16:08:24

26

3441.500

LSE

16:08:18

73

3441.500

LSE

16:08:18

198

3441.500

LSE

16:08:18

64

3441.500

LSE

16:08:18

45

3441.000

CHIX

16:08:12

556

3441.000

LSE

16:08:00

5

3439.500

CHIX

16:07:41

100

3439.000

CHIX

16:07:21

100

3439.000

CHIX

16:07:21

23

3439.000

CHIX

16:07:21

79

3439.000

CHIX

16:07:21

200

3439.000

LSE

16:07:21

167

3439.000

LSE

16:07:21

505

3439.000

LSE

16:07:21

210

3438.500

LSE

16:06:59

321

3438.500

LSE

16:06:59

200

3438.500

LSE

16:06:59

190

3438.500

LSE

16:06:59

153

3438.500

LSE

16:06:59

167

3438.500

LSE

16:06:34

200

3438.500

LSE

16:06:34

569

3438.000

LSE

16:06:08

528

3438.000

LSE

16:06:05

98

3438.500

LSE

16:05:54

167

3438.500

LSE

16:05:54

136

3438.500

LSE

16:05:54

200

3438.500

LSE

16:05:54

344

3439.500

LSE

16:05:17

198

3439.500

LSE

16:05:17

91

3440.500

LSE

16:05:06

406

3440.500

LSE

16:05:06

524

3441.500

LSE

16:04:59

602

3441.000

CHIX

16:04:59

153

3442.000

LSE

16:04:56

167

3442.000

LSE

16:04:56

499

3441.500

LSE

16:04:39

552

3442.500

LSE

16:04:27

516

3442.500

BATE

16:04:27

190

3442.500

BATE

16:04:25

10

3442.500

LSE

16:04:25

167

3443.000

LSE

16:04:25

598

3443.000

CHIX

16:04:25

598

3443.500

LSE

16:04:25

540

3444.000

LSE

16:04:25

39

3443.000

CHIX

16:04:22

23

3443.000

LSE

16:04:04

153

3443.000

LSE

16:04:04

200

3443.000

LSE

16:04:04

167

3443.000

LSE

16:04:04

164

3443.000

LSE

16:04:04

43

3443.000

LSE

16:04:04

50

3443.000

LSE

16:03:54

123

3443.000

LSE

16:03:54

117

3444.500

LSE

16:02:56

224

3444.500

LSE

16:02:56

107

3444.500

LSE

16:02:56

111

3444.500

LSE

16:02:56

185

3445.500

LSE

16:02:53

200

3445.500

LSE

16:02:53

70

3445.500

LSE

16:02:53

187

3445.500

LSE

16:02:53

511

3445.500

LSE

16:02:53

84

3445.500

CHIX

16:02:53

534

3445.500

CHIX

16:02:53

153

3446.000

LSE

16:02:43

167

3446.000

LSE

16:02:43

200

3446.000

LSE

16:02:43

61

3446.000

LSE

16:02:38

300

3446.000

LSE

16:02:09

160

3446.000

LSE

16:02:08

247

3446.000

LSE

16:02:08

210

3446.000

LSE

16:02:08

431

3446.000

LSE

16:02:06

4

3446.000

LSE

16:02:05

1

3446.000

LSE

16:02:05

167

3446.000

LSE

16:02:03

150

3446.000

LSE

16:02:03

666

3446.000

CHIX

16:02:02

6

3446.000

LSE

16:01:52

167

3446.000

LSE

16:01:52

61

3446.000

LSE

16:01:52

137

3446.000

LSE

16:01:52

126

3445.500

BATE

16:01:44

172

3445.500

BATE

16:01:44

400

3445.500

BATE

16:01:44

100

3445.500

CHIX

16:01:43

200

3446.000

LSE

16:01:32

43

3446.000

LSE

16:01:18

123

3446.000

LSE

16:01:18

179

3446.000

LSE

16:01:18

403

3446.000

LSE

16:01:18

207

3446.000

LSE

16:00:59

312

3446.000

LSE

16:00:59

373

3445.000

LSE

16:00:35

211

3445.000

LSE

16:00:35

65

3447.000

LSE

16:00:15

400

3447.000

LSE

16:00:15

58

3447.000

LSE

16:00:15

35

3447.000

LSE

16:00:15

74

3447.000

LSE

16:00:15

262

3447.000

LSE

16:00:15

47

3447.000

LSE

16:00:15

24

3447.000

LSE

16:00:15

117

3447.000

LSE

16:00:15

127

3447.000

CHIX

15:59:50

200

3447.000

CHIX

15:59:50

304

3447.500

LSE

15:59:48

291

3447.500

LSE

15:59:48

179

3448.000

LSE

15:59:47

341

3448.000

LSE

15:59:47

497

3448.000

LSE

15:59:47

20

3448.000

LSE

15:59:47

170

3448.500

LSE

15:59:46

2

3448.500

LSE

15:59:45

88

3447.000

CHIX

15:59:22

246

3447.000

CHIX

15:59:20

754

3447.500

LSE

15:59:13

185

3447.500

CHIX

15:59:13

193

3447.500

CHIX

15:59:13

194

3447.500

CHIX

15:59:13

592

3448.000

LSE

15:59:11

122

3448.500

LSE

15:59:02

180

3448.500

LSE

15:59:02

200

3448.500

LSE

15:59:02

133

3448.500

LSE

15:59:02

116

3448.500

LSE

15:59:02

183

3447.500

LSE

15:58:44

133

3447.500

LSE

15:58:44

66

3447.500

LSE

15:58:44

35

3447.500

LSE

15:58:44

120

3447.000

LSE

15:58:25

175

3447.000

LSE

15:58:25

200

3447.000

LSE

15:58:24

240

3447.000

LSE

15:58:24

50

3447.000

LSE

15:58:24

8

3447.000

LSE

15:58:24

5

3446.000

LSE

15:58:04

10

3446.000

LSE

15:58:04

3

3446.000

LSE

15:58:04

226

3446.000

LSE

15:58:04

53

3446.000

LSE

15:58:04

545

3446.000

LSE

15:57:56

235

3446.000

LSE

15:57:55

180

3446.000

LSE

15:57:55

140

3446.000

LSE

15:57:52

501

3444.000

LSE

15:57:15

499

3444.000

LSE

15:57:15

686

3444.000

CHIX

15:57:15

682

3444.000

BATE

15:57:15

122

3444.500

LSE

15:57:14

272

3444.500

LSE

15:57:14

122

3444.500

LSE

15:57:14

133

3444.500

LSE

15:57:14

190

3444.500

LSE

15:56:59

200

3444.500

LSE

15:56:59

97

3444.500

LSE

15:56:59

200

3444.500

LSE

15:56:59

133

3444.500

LSE

15:56:59

180

3444.500

LSE

15:56:59

122

3444.500

LSE

15:56:59

52

3443.000

LSE

15:56:37

26

3443.000

LSE

15:55:50

400

3443.000

LSE

15:55:50

72

3443.000

LSE

15:55:50

554

3444.000

LSE

15:55:43

248

3445.500

CHIX

15:55:43

399

3445.500

CHIX

15:55:43

585

3445.500

LSE

15:55:43

552

3445.500

LSE

15:55:28

108

3446.000

LSE

15:55:14

513

3446.000

LSE

15:55:14

508

3446.000

LSE

15:55:14

45

3446.000

LSE

15:55:14

815

3446.000

LSE

15:55:05

683

3446.000

BATE

15:55:05

222

3446.500

LSE

15:55:01

536

3445.000

LSE

15:54:23

189

3444.500

LSE

15:54:06

436

3445.000

LSE

15:53:55

700

3445.000

CHIX

15:53:55

129

3445.000

LSE

15:53:55

713

3444.500

LSE

15:53:38

505

3445.000

LSE

15:53:37

307

3443.500

LSE

15:52:50

351

3443.500

LSE

15:52:50

106

3444.000

LSE

15:52:36

489

3444.000

LSE

15:52:36

37

3444.000

CHIX

15:52:36

23

3444.000

CHIX

15:52:35

541

3444.000

CHIX

15:52:31

370

3443.500

LSE

15:51:53

235

3443.500

LSE

15:51:53

563

3444.000

LSE

15:51:30

560

3446.000

LSE

15:51:05

610

3446.500

LSE

15:51:03

569

3447.000

LSE

15:50:57

605

3447.000

CHIX

15:50:57

597

3449.000

LSE

15:50:15

249

3449.500

BATE

15:50:15

54

3449.500

BATE

15:50:15

38

3449.500

BATE

15:50:15

236

3449.500

BATE

15:50:15

530

3449.500

LSE

15:50:15

497

3449.500

LSE

15:50:15

133

3450.000

LSE

15:50:14

160

3450.000

LSE

15:50:14

122

3450.000

LSE

15:50:14

524

3449.500

LSE

15:49:53

586

3449.500

CHIX

15:49:53

85

3449.000

LSE

15:49:21

190

3449.000

LSE

15:49:21

386

3448.500

LSE

15:49:02

70

3448.500

LSE

15:49:02

14

3448.500

LSE

15:49:02

22

3448.500

LSE

15:49:02

51

3448.500

LSE

15:49:02

133

3448.500

LSE

15:48:50

200

3448.500

LSE

15:48:50

42

3448.500

LSE

15:48:50

200

3448.500

LSE

15:48:50

379

3448.000

LSE

15:48:32

130

3448.000

LSE

15:48:32

967

3448.500

LSE

15:48:30

616

3449.000

LSE

15:48:08

693

3449.000

CHIX

15:48:08

200

3449.500

LSE

15:47:44

524

3449.000

LSE

15:47:27

636

3449.000

LSE

15:47:15

261

3448.500

CHIX

15:47:01

229

3448.500

CHIX

15:47:01

229

3448.500

CHIX

15:47:01

779

3448.500

LSE

15:47:01

28

3448.500

BATE

15:47:01

567

3448.500

BATE

15:47:01

207

3447.500

LSE

15:46:42

354

3447.500

LSE

15:46:42

519

3447.500

LSE

15:46:42

95

3447.500

LSE

15:46:29

133

3447.500

LSE

15:46:29

116

3447.500

LSE

15:46:29

202

3447.500

LSE

15:46:29

30

3447.000

LSE

15:46:25

18

3447.000

LSE

15:46:25

617

3445.500

LSE

15:46:02

116

3444.000

LSE

15:45:34

133

3444.000

LSE

15:45:34

101

3444.000

LSE

15:45:34

180

3444.000

LSE

15:45:34

39

3444.000

LSE

15:45:18

485

3444.000

LSE

15:45:18

215

3444.000

LSE

15:45:18

26

3444.000

LSE

15:45:18

38

3444.000

LSE

15:45:18

345

3444.000

LSE

15:45:15

373

3443.500

LSE

15:43:45

152

3443.500

LSE

15:43:45

670

3443.500

CHIX

15:43:45

703

3444.000

LSE

15:43:40

668

3444.500

LSE

15:42:56

23

3444.500

LSE

15:42:56

538

3445.500

LSE

15:42:56

325

3446.000

BATE

15:42:19

10

3446.000

BATE

15:42:00

76

3446.000

BATE

15:42:00

214

3446.000

BATE

15:42:00

180

3446.500

LSE

15:41:59

324

3446.500

LSE

15:41:59

98

3446.500

CHIX

15:41:59

556

3446.500

CHIX

15:41:59

133

3447.000

LSE

15:41:49

542

3447.000

LSE

15:41:49

8

3447.000

LSE

15:41:49

573

3447.000

LSE

15:41:47

521

3446.000

LSE

15:41:32

438

3445.000

LSE

15:40:54

200

3445.000

LSE

15:40:54

382

3446.000

LSE

15:40:46

200

3446.000

LSE

15:40:46

500

3446.000

LSE

15:40:46

837

3446.500

LSE

15:40:46

616

3447.000

CHIX

15:40:46

552

3442.500

LSE

15:39:57

43

3442.500

LSE

15:39:57

543

3442.000

LSE

15:39:17

452

3442.000

LSE

15:39:17

117

3442.000

CHIX

15:39:17

518

3442.000

CHIX

15:39:17

104

3442.000

LSE

15:39:11

161

3441.500

LSE

15:38:59

171

3441.500

BATE

15:38:26

513

3441.500

BATE

15:38:26

180

3442.000

LSE

15:38:01

180

3442.000

LSE

15:38:01

161

3442.000

LSE

15:38:01

78

3442.500

LSE

15:37:50

495

3442.500

LSE

15:37:50

78

3442.500

LSE

15:37:50

594

3443.000

LSE

15:37:48

601

3443.000

LSE

15:37:00

609

3443.000

LSE

15:37:00

456

3443.000

CHIX

15:37:00

238

3443.000

CHIX

15:37:00

594

3443.500

LSE

15:36:48

535

3442.500

LSE

15:36:07

514

3443.000

LSE

15:35:54

643

3443.000

CHIX

15:35:27

533

3443.000

LSE

15:35:27

241

3443.500

LSE

15:35:12

447

3443.500

LSE

15:35:12

74

3443.500

LSE

15:35:12

112

3444.000

LSE

15:35:12

272

3444.000

LSE

15:35:12

180

3444.000

LSE

15:35:12

526

3444.000

LSE

15:35:02

30

3443.000

LSE

15:34:21

477

3443.000

LSE

15:34:21

55

3443.000

LSE

15:34:21

696

3444.000

LSE

15:34:20

476

3444.000

CHIX

15:34:20

623

3444.000

BATE

15:34:20

310

3444.000

LSE

15:34:03

553

3444.000

LSE

15:34:03

224

3444.000

LSE

15:34:03

152

3444.000

CHIX

15:34:03

546

3441.500

LSE

15:32:46

98

3442.000

CHIX

15:32:18

488

3442.000

CHIX

15:32:18

338

3444.000

LSE

15:32:00

165

3444.000

LSE

15:32:00

206

3444.000

LSE

15:32:00

373

3444.000

LSE

15:32:00

629

3444.500

LSE

15:31:40

561

3444.500

LSE

15:31:39

2

3445.500

LSE

15:30:47

570

3445.500

CHIX

15:30:47

383

3445.500

LSE

15:30:47

68

3445.500

CHIX

15:30:47

220

3445.500

LSE

15:30:47

53

3447.000

LSE

15:30:18

342

3447.000

LSE

15:30:18

125

3447.000

LSE

15:30:18

550

3448.000

LSE

15:30:11

78

3448.000

LSE

15:30:11

17

3448.000

LSE

15:30:11

615

3448.000

CHIX

15:30:11

944

3448.500

LSE

15:30:10

563

3448.500

BATE

15:30:10

54

3448.500

BATE

15:30:01

88

3448.500

BATE

15:30:01

520

3449.000

LSE

15:29:59

311

3449.500

CHIX

15:29:59

276

3449.500

CHIX

15:29:59

520

3449.500

LSE

15:29:59

349

3447.000

LSE

15:29:12

262

3447.000

LSE

15:29:12

211

3447.000

LSE

15:29:12

315

3447.000

LSE

15:29:12

133

3445.000

LSE

15:28:55

180

3445.000

LSE

15:28:55

6

3444.500

LSE

15:28:29

507

3442.500

LSE

15:27:42

328

3437.500

LSE

15:26:50

213

3437.500

LSE

15:26:50

395

3437.500

LSE

15:26:43

132

3437.500

LSE

15:26:43

126

3440.500

BATE

15:26:00

590

3440.500

CHIX

15:26:00

301

3440.500

BATE

15:26:00

233

3440.500

BATE

15:26:00

526

3441.000

LSE

15:25:59

585

3441.000

LSE

15:25:59

619

3441.000

LSE

15:25:28

19

3441.000

LSE

15:25:28

492

3441.000

LSE

15:25:28

109

3441.500

LSE

15:25:24

651

3441.500

CHIX

15:25:24

511

3441.500

LSE

15:25:24

544

3440.500

LSE

15:24:34

649

3440.500

CHIX

15:24:34

133

3437.000

LSE

15:23:16

106

3437.000

LSE

15:23:16

180

3437.000

LSE

15:23:16

104

3437.000

LSE

15:23:16

84

3437.000

LSE

15:23:16

543

3437.000

LSE

15:23:16

268

3433.500

BATE

15:22:27

252

3433.500

BATE

15:22:27

554

3433.500

LSE

15:22:27

100

3433.500

BATE

15:22:27

533

3432.000

LSE

15:21:45

479

3432.500

LSE

15:21:30

617

3432.500

CHIX

15:21:30

503

3433.000

LSE

15:21:24

530

3432.000

LSE

15:21:01

279

3431.000

LSE

15:20:35

324

3431.000

LSE

15:20:35

582

3429.000

LSE

15:19:41

526

3429.000

LSE

15:19:41

62

3429.000

LSE

15:19:41

178

3429.000

LSE

15:19:24

171

3429.000

LSE

15:19:24

166

3429.000

LSE

15:19:22

53

3429.000

CHIX

15:19:22

116

3429.000

CHIX

15:19:22

524

3429.000

CHIX

15:19:22

23

3430.000

LSE

15:19:08

73

3431.500

LSE

15:18:52

369

3431.500

LSE

15:18:52

24

3431.500

LSE

15:18:49

100

3431.500

LSE

15:18:47

23

3431.500

LSE

15:18:45

618

3435.000

LSE

15:18:20

451

3437.000

LSE

15:18:03

66

3437.000

LSE

15:18:03

604

3437.000

LSE

15:18:03

708

3437.000

BATE

15:18:03

667

3437.000

CHIX

15:18:03

49

3437.000

LSE

15:16:59

169

3437.000

LSE

15:16:59

171

3437.000

LSE

15:16:59

120

3437.000

LSE

15:16:59

16

3437.000

LSE

15:16:59

22

3438.000

LSE

15:16:28

145

3438.000

LSE

15:16:28

31

3438.000

LSE

15:16:28

383

3438.000

LSE

15:16:28

525

3438.500

LSE

15:16:18

742

3438.500

LSE

15:16:18

616

3438.500

CHIX

15:16:18

736

3439.000

LSE

15:16:13

599

3438.000

LSE

15:15:24

78

3438.000

LSE

15:15:24

421

3438.000

LSE

15:15:24

607

3438.000

CHIX

15:15:24

519

3437.000

LSE

15:14:29

104

3437.500

LSE

15:14:22

929

3437.500

LSE

15:14:22

587

3437.500

CHIX

15:14:22

576

3437.500

BATE

15:14:22

532

3437.000

LSE

15:13:29

577

3435.500

LSE

15:12:58

601

3435.500

LSE

15:12:19

570

3435.500

CHIX

15:12:19

98

3436.000

LSE

15:11:20

400

3436.000

LSE

15:11:20

218

3437.500

LSE

15:11:18

328

3437.500

LSE

15:11:18

450

3438.000

LSE

15:11:13

113

3438.000

LSE

15:11:13

608

3438.500

LSE

15:10:34

629

3438.500

BATE

15:10:34

621

3439.000

LSE

15:10:19

58

3439.500

CHIX

15:10:19

596

3439.500

CHIX

15:10:19

545

3439.500

LSE

15:10:19

29

3439.000

LSE

15:09:46

248

3439.000

LSE

15:09:46

78

3439.000

LSE

15:09:46

79

3439.000

CHIX

15:09:46

171

3439.000

LSE

15:09:46

106

3439.000

LSE

15:09:46

302

3439.000

CHIX

15:09:46

212

3439.000

CHIX

15:09:46

98

3439.500

LSE

15:09:45

122

3439.500

LSE

15:09:45

379

3439.000

LSE

15:09:45

101

3439.000

LSE

15:09:45

32

3439.000

LSE

15:09:45

114

3436.000

LSE

15:08:13

400

3436.000

LSE

15:08:13

419

3436.500

LSE

15:08:10

190

3436.500

LSE

15:08:10

708

3436.500

CHIX

15:08:10

48

3437.000

LSE

15:07:34

459

3437.000

LSE

15:07:34

403

3438.000

LSE

15:07:26

140

3438.000

LSE

15:07:26

503

3438.500

LSE

15:06:34

52

3438.500

LSE

15:06:34

500

3438.500

LSE

15:06:34

85

3438.500

LSE

15:06:34

304

3439.000

BATE

15:06:34

82

3439.000

BATE

15:06:29

300

3439.000

BATE

15:06:28

349

3439.500

LSE

15:06:27

284

3439.500

LSE

15:06:27

190

3439.500

LSE

15:06:27

58

3440.000

CHIX

15:06:05

537

3440.000

CHIX

15:06:05

199

3441.500

LSE

15:05:20

23

3441.500

LSE

15:05:20

200

3441.500

LSE

15:05:05

140

3441.500

LSE

15:05:05

515

3441.500

LSE

15:05:05

86

3442.000

LSE

15:04:30

421

3442.000

LSE

15:04:30

610

3442.500

CHIX

15:04:24

21

3442.500

CHIX

15:04:24

598

3443.000

LSE

15:04:23

170

3444.000

LSE

15:04:14

331

3444.000

LSE

15:04:14

595

3445.000

CHIX

15:03:51

622

3445.000

LSE

15:03:40

328

3445.500

LSE

15:03:30

202

3445.500

LSE

15:03:30

578

3444.000

BATE

15:03:01

15

3444.000

BATE

15:02:56

76

3444.000

BATE

15:02:56

503

3444.500

LSE

15:02:49

55

3444.500

LSE

15:02:49

548

3445.500

LSE

15:02:47

424

3445.500

LSE

15:02:47

345

3445.500

BATE

15:02:47

100

3445.500

LSE

15:02:47

19

3445.500

BATE

15:02:47

63

3445.500

BATE

15:02:47

240

3445.500

BATE

15:02:47

578

3446.000

LSE

15:02:39

538

3446.000

CHIX

15:02:39

103

3446.000

CHIX

15:02:39

400

3446.000

LSE

15:02:26

49

3441.500

LSE

15:01:46

162

3441.500

LSE

15:01:46

62

3441.500

LSE

15:01:46

527

3441.500

CHIX

15:01:46

795

3441.500

LSE

15:01:46

156

3441.500

CHIX

15:01:46

491

3434.500

LSE

15:00:14

98

3434.500

LSE

15:00:14

410

3434.500

LSE

15:00:14

243

3434.500

LSE

15:00:10

207

3434.500

LSE

15:00:10

65

3434.500

LSE

15:00:10

605

3434.500

CHIX

14:59:45

589

3434.500

LSE

14:59:45

104

3434.500

CHIX

14:59:45

60

3433.500

BATE

14:59:13

134

3433.500

CHIX

14:59:13

69

3433.500

BATE

14:59:13

14

3433.500

BATE

14:59:13

201

3433.500

BATE

14:59:13

548

3434.000

LSE

14:59:13

18

3433.500

BATE

14:59:13

543

3434.000

LSE

14:58:58

682

3434.000

CHIX

14:58:58

258

3434.500

LSE

14:58:57

150

3434.500

LSE

14:58:57

122

3434.500

LSE

14:58:57

252

3434.500

LSE

14:58:57

320

3434.500

LSE

14:58:57

122

3435.000

LSE

14:58:55

100

3435.000

LSE

14:58:55

114

3435.000

LSE

14:58:55

283

3435.000

LSE

14:58:55

116

3435.000

LSE

14:58:55

570

3428.500

LSE

14:56:35

574

3429.000

LSE

14:56:28

532

3429.500

LSE

14:56:27

705

3429.500

CHIX

14:56:27

25

3429.500

LSE

14:56:24

576

3429.500

LSE

14:55:45

618

3429.000

LSE

14:55:18

196

3429.000

CHIX

14:55:18

459

3429.000

CHIX

14:55:18

686

3430.000

BATE

14:55:00

82

3430.000

LSE

14:55:00

7

3430.000

BATE

14:55:00

82

3430.000

LSE

14:55:00

227

3430.000

LSE

14:55:00

112

3430.000

LSE

14:55:00

110

3430.500

LSE

14:54:58

47

3430.500

LSE

14:54:58

39

3430.500

LSE

14:54:58

202

3430.500

LSE

14:54:58

198

3431.500

LSE

14:54:15

135

3431.500

LSE

14:54:15

198

3431.500

LSE

14:54:15

562

3434.000

LSE

14:54:02

507

3434.500

LSE

14:53:59

140

3434.500

LSE

14:53:59

508

3434.500

LSE

14:53:59

481

3435.000

BATE

14:53:59

63

3435.000

BATE

14:53:59

37

3435.000

BATE

14:53:59

595

3435.000

CHIX

14:53:59

99

3435.000

BATE

14:53:59

117

3435.500

LSE

14:53:56

172

3435.500

LSE

14:53:56

254

3435.500

LSE

14:53:56

588

3434.500

LSE

14:53:42

511

3434.500

LSE

14:53:42

699

3434.500

CHIX

14:53:42

393

3429.000

LSE

14:52:36

743

3429.500

LSE

14:52:04

95

3429.500

LSE

14:52:04

389

3429.500

LSE

14:52:04

616

3429.500

LSE

14:52:04

183

3429.500

LSE

14:52:04

698

3429.500

CHIX

14:52:04

277

3426.500

LSE

14:50:57

348

3426.500

LSE

14:50:57

250

3423.000

CHIX

14:50:21

169

3423.000

CHIX

14:50:17

101

3423.000

CHIX

14:50:17

10

3422.000

LSE

14:50:01

89

3422.000

LSE

14:50:01

173

3422.000

LSE

14:50:01

38

3422.000

LSE

14:50:01

32

3422.000

LSE

14:50:01

114

3422.000

LSE

14:50:01

503

3422.000

LSE

14:49:40

353

3422.500

LSE

14:49:14

243

3422.500

LSE

14:49:14

561

3424.500

LSE

14:48:37

571

3425.500

LSE

14:48:35

591

3425.000

CHIX

14:48:35

419

3425.500

BATE

14:48:35

281

3425.500

BATE

14:48:35

449

3426.000

LSE

14:48:34

13

3426.000

LSE

14:48:34

35

3426.000

LSE

14:48:34

84

3426.000

LSE

14:48:34

575

3426.500

LSE

14:47:35

612

3427.000

LSE

14:47:35

176

3427.500

CHIX

14:47:32

83

3427.500

CHIX

14:47:32

451

3427.500

CHIX

14:47:32

912

3428.000

LSE

14:47:32

12

3428.000

LSE

14:47:32

402

3428.000

BATE

14:47:32

41

3428.000

BATE

14:47:31

169

3428.000

BATE

14:47:31

591

3428.500

LSE

14:47:30

485

3428.500

LSE

14:47:30

673

3428.500

CHIX

14:47:30

97

3428.500

LSE

14:47:05

100

3423.000

LSE

14:46:02

100

3423.000

LSE

14:46:02

554

3423.500

LSE

14:46:02

18

3421.500

BATE

14:45:34

520

3421.500

LSE

14:45:34

19

3421.500

BATE

14:45:34

55

3421.500

BATE

14:45:34

392

3422.000

CHIX

14:45:33

160

3422.000

CHIX

14:45:33

613

3422.000

LSE

14:45:33

44

3422.000

CHIX

14:45:33

298

3422.500

LSE

14:45:26

200

3422.500

LSE

14:45:26

57

3422.500

LSE

14:45:26

576

3422.500

LSE

14:44:37

611

3423.000

LSE

14:44:35

128

3423.000

CHIX

14:44:35

517

3423.000

CHIX

14:44:35

612

3425.000

LSE

14:43:48

681

3425.000

LSE

14:43:48

554

3425.000

LSE

14:43:48

627

3425.000

CHIX

14:43:48

503

3420.000

BATE

14:42:43

111

3420.000

BATE

14:42:43

45

3420.000

BATE

14:42:43

196

3421.000

LSE

14:42:41

407

3421.000

LSE

14:42:41

586

3420.000

CHIX

14:42:18

287

3423.500

LSE

14:42:02

156

3423.500

LSE

14:42:02

156

3423.500

LSE

14:42:02

557

3424.000

LSE

14:42:02

305

3424.000

LSE

14:42:02

42

3424.000

LSE

14:42:00

195

3424.000

LSE

14:42:00

305

3424.000

LSE

14:42:00

268

3424.000

LSE

14:42:00

87

3424.500

LSE

14:41:57

449

3424.500

LSE

14:41:57

614

3426.000

LSE

14:41:29

101

3426.500

CHIX

14:41:22

589

3426.500

CHIX

14:41:22

514

3428.500

LSE

14:40:37

216

3429.000

LSE

14:40:34

89

3429.000

LSE

14:40:34

563

3429.000

LSE

14:40:34

565

3429.500

CHIX

14:40:31

34

3429.500

CHIX

14:40:31

89

3429.000

CHIX

14:40:19

109

3429.500

LSE

14:40:19

200

3429.000

LSE

14:40:19

461

3426.500

LSE

14:39:47

150

3426.500

LSE

14:39:47

494

3430.000

BATE

14:39:41

117

3430.000

BATE

14:39:41

12

3430.000

BATE

14:39:41

77

3430.000

BATE

14:39:41

539

3430.500

LSE

14:39:41

546

3432.000

LSE

14:39:30

515

3434.000

LSE

14:39:01

320

3434.500

CHIX

14:39:00

200

3434.500

CHIX

14:39:00

126

3434.500

CHIX

14:38:57

580

3437.000

LSE

14:38:45

625

3437.500

LSE

14:38:39

224

3436.500

CHIX

14:38:06

200

3436.500

CHIX

14:38:06

100

3436.500

CHIX

14:38:06

100

3436.500

CHIX

14:38:06

587

3437.000

LSE

14:38:05

602

3439.500

LSE

14:37:54

49

3440.000

BATE

14:37:53

131

3440.000

BATE

14:37:53

314

3440.000

CHIX

14:37:53

310

3440.000

CHIX

14:37:53

532

3440.000

BATE

14:37:53

586

3440.500

LSE

14:37:17

81

3441.500

LSE

14:37:06

122

3441.500

LSE

14:37:06

155

3441.500

LSE

14:37:06

160

3441.500

LSE

14:37:06

270

3439.500

LSE

14:36:50

300

3439.500

LSE

14:36:50

601

3440.500

CHIX

14:36:50

145

3441.500

LSE

14:36:49

239

3441.500

LSE

14:36:49

137

3441.500

LSE

14:36:44

485

3442.500

LSE

14:36:16

30

3442.500

LSE

14:36:15

571

3443.500

LSE

14:36:00

148

3444.000

LSE

14:36:00

374

3444.000

LSE

14:36:00

182

3444.000

LSE

14:35:53

399

3444.000

LSE

14:35:53

612

3444.000

CHIX

14:35:45

401

3444.000

LSE

14:35:45

100

3444.000

LSE

14:35:44

296

3444.000

LSE

14:35:22

252

3444.000

LSE

14:35:22

35

3444.000

LSE

14:35:22

592

3444.500

BATE

14:35:22

96

3444.500

BATE

14:35:22

527

3445.000

LSE

14:35:21

598

3445.500

LSE

14:35:15

462

3446.000

LSE

14:34:49

118

3446.000

LSE

14:34:49

69

3447.500

LSE

14:34:33

494

3447.500

LSE

14:34:33

23

3448.500

LSE

14:34:32

105

3448.500

LSE

14:34:32

109

3448.000

LSE

14:34:32

200

3448.000

LSE

14:34:32

105

3448.000

LSE

14:34:32

763

3448.000

LSE

14:34:32

694

3448.000

CHIX

14:34:32

216

3448.500

LSE

14:34:27

528

3448.500

LSE

14:34:27

18

3448.500

LSE

14:34:27

349

3448.500

LSE

14:34:16

426

3448.000

LSE

14:33:58

157

3448.000

LSE

14:33:58

583

3448.000

CHIX

14:33:58

330

3448.500

CHIX

14:33:58

100

3448.500

CHIX

14:33:58

229

3448.500

CHIX

14:33:58

513

3448.500

LSE

14:33:58

581

3448.500

LSE

14:33:35

500

3448.000

LSE

14:33:10

41

3448.000

LSE

14:33:07

704

3449.500

BATE

14:33:07

527

3450.500

LSE

14:33:06

200

3450.500

LSE

14:32:45

116

3450.500

LSE

14:32:45

112

3450.500

LSE

14:32:45

91

3450.500

LSE

14:32:45

158

3450.500

CHIX

14:32:45

50

3450.500

CHIX

14:32:45

229

3450.500

CHIX

14:32:45

229

3450.500

CHIX

14:32:45

515

3450.500

LSE

14:32:45

612

3450.000

LSE

14:32:20

394

3451.000

LSE

14:32:16

100

3451.000

LSE

14:32:16

99

3451.000

LSE

14:32:16

392

3452.000

LSE

14:32:11

70

3452.000

LSE

14:32:11

100

3452.000

LSE

14:32:11

230

3452.000

LSE

14:32:11

634

3452.500

BATE

14:32:11

546

3453.000

LSE

14:32:11

498

3453.000

LSE

14:32:11

701

3453.000

CHIX

14:32:11

557

3452.000

LSE

14:31:43

116

3452.500

LSE

14:31:43

200

3452.500

LSE

14:31:43

363

3452.500

LSE

14:31:43

15

3452.500

LSE

14:31:43

168

3452.500

LSE

14:31:43

101

3452.500

LSE

14:31:37

12

3453.000

LSE

14:31:37

109

3453.000

LSE

14:31:37

109

3452.500

LSE

14:31:37

105

3452.500

LSE

14:31:37

140

3452.500

LSE

14:31:37

55

3452.500

LSE

14:31:37

109

3452.000

LSE

14:31:37

105

3452.000

LSE

14:31:37

817

3453.500

LSE

14:31:37

489

3453.000

CHIX

14:31:37

165

3453.500

LSE

14:31:26

94

3453.000

CHIX

14:31:26

433

3453.500

LSE

14:31:26

128

3454.000

LSE

14:31:17

381

3454.000

LSE

14:31:17

101

3454.500

LSE

14:31:05

149

3454.500

LSE

14:31:05

299

3454.500

LSE

14:31:05

476

3457.000

LSE

14:30:53

92

3457.000

LSE

14:30:53

608

3457.000

CHIX

14:30:53

55

3458.000

LSE

14:30:49

444

3458.000

LSE

14:30:49

524

3458.000

BATE

14:30:49

173

3458.000

BATE

14:30:49

17

3458.000

CHIX

14:30:24

45

3458.000

CHIX

14:30:24

124

3458.000

CHIX

14:30:24

18

3458.000

CHIX

14:30:24

367

3458.000

CHIX

14:30:24

22

3458.000

CHIX

14:30:24

42

3458.000

CHIX

14:30:24

14

3458.000

CHIX

14:30:24

62

3458.000

CHIX

14:30:24

564

3460.000

LSE

14:30:20

521

3460.000

LSE

14:30:20

612

3460.000

LSE

14:30:20

710

3460.000

LSE

14:30:20

458

3460.000

LSE

14:30:20

43

3460.000

LSE

14:30:20

196

3455.500

BATE

14:29:31

79

3455.500

BATE

14:29:31

637

3456.000

CHIX

14:29:31

579

3456.500

LSE

14:29:31

551

3458.000

LSE

14:28:45

61

3458.000

LSE

14:28:34

238

3459.000

CHIX

14:28:22

333

3459.000

CHIX

14:28:22

36

3459.000

CHIX

14:28:22

431

3460.500

LSE

14:27:32

80

3460.500

LSE

14:27:32

615

3461.000

LSE

14:27:30

670

3461.000

CHIX

14:27:30

564

3461.000

LSE

14:26:21

621

3461.000

BATE

14:26:21

215

3464.000

LSE

14:25:12

90

3464.000

LSE

14:25:12

273

3464.000

LSE

14:25:12

31

3464.000

LSE

14:25:12

619

3463.500

CHIX

14:25:12

615

3464.000

LSE

14:25:12

580

3462.000

LSE

14:23:13

508

3462.500

LSE

14:22:53

638

3463.000

LSE

14:22:33

698

3463.000

CHIX

14:22:33

17

3459.500

LSE

14:21:07

42

3459.500

LSE

14:21:07

100

3459.500

LSE

14:21:07

204

3459.500

LSE

14:21:07

158

3459.500

LSE

14:21:07

259

3462.500

LSE

14:20:45

347

3462.500

LSE

14:20:45

100

3463.000

BATE

14:20:32

379

3463.000

BATE

14:20:32

614

3463.000

CHIX

14:20:32

192

3463.000

BATE

14:20:32

617

3463.000

LSE

14:20:32

596

3463.000

LSE

14:19:16

87

3463.000

CHIX

14:19:16

547

3463.000

CHIX

14:19:16

611

3456.000

LSE

14:14:47

559

3456.500

LSE

14:14:07

623

3456.500

CHIX

14:14:07

344

3456.500

LSE

14:12:45

363

3456.500

LSE

14:12:45

628

3457.500

CHIX

14:12:31

593

3457.500

BATE

14:12:31

606

3457.500

LSE

14:12:31

68

3457.500

BATE

14:12:31

511

3452.500

LSE

14:10:40

531

3447.500

LSE

14:07:02

550

3453.000

LSE

14:05:26

493

3453.000

CHIX

14:05:26

693

3453.000

BATE

14:05:26

163

3453.000

CHIX

14:05:26

514

3453.500

LSE

14:05:18

611

3453.500

CHIX

14:05:18

20

3453.500

CHIX

14:05:01

401

3454.000

LSE

14:03:20

200

3454.000

LSE

14:03:20

567

3453.500

LSE

14:00:34

93

3455.500

CHIX

13:59:31

612

3455.500

LSE

13:59:31

600

3455.500

CHIX

13:59:31

504

3451.000

LSE

13:58:39

533

3450.000

LSE

13:56:24

332

3448.500

CHIX

13:54:53

25

3448.500

CHIX

13:54:52

73

3448.500

CHIX

13:54:52

22

3448.500

CHIX

13:54:52

127

3448.500

CHIX

13:54:52

319

3452.500

LSE

13:53:30

86

3452.500

LSE

13:53:30

98

3452.500

LSE

13:53:30

41

3452.500

LSE

13:53:30

695

3452.500

BATE

13:53:30

255

3452.500

LSE

13:53:30

212

3452.500

LSE

13:53:30

686

3451.500

CHIX

13:51:42

593

3455.500

LSE

13:50:13

600

3457.000

LSE

13:49:27

617

3456.500

CHIX

13:48:08

513

3459.000

LSE

13:46:55

536

3457.500

LSE

13:45:34

611

3457.500

BATE

13:45:34

558

3460.000

LSE

13:44:05

506

3460.500

LSE

13:44:01

695

3460.500

CHIX

13:44:01

582

3461.500

LSE

13:42:44

498

3463.500

LSE

13:41:32

537

3465.000

LSE

13:41:31

603

3465.000

CHIX

13:41:31

356

3461.000

LSE

13:39:11

249

3461.000

LSE

13:39:11

451

3462.000

LSE

13:38:35

69

3462.000

LSE

13:38:35

580

3463.500

LSE

13:38:34

508

3465.500

LSE

13:38:26

647

3463.500

BATE

13:37:04

594

3463.500

CHIX

13:37:04

613

3464.500

LSE

13:36:57

595

3462.500

LSE

13:36:09

537

3461.500

LSE

13:35:26

615

3467.500

LSE

13:33:57

701

3468.000

CHIX

13:33:57

523

3467.500

LSE

13:33:17

550

3465.500

LSE

13:32:04

478

3468.500

BATE

13:31:42

117

3468.500

BATE

13:31:42

700

3469.500

CHIX

13:31:40

604

3470.000

LSE

13:31:40

535

3462.500

LSE

13:29:45

41

3462.500

LSE

13:29:45

567

3462.000

LSE

13:29:45

654

3463.000

CHIX

13:29:20

49

3463.000

LSE

13:29:04

546

3463.000

LSE

13:29:04

562

3463.500

LSE

13:27:13

230

3465.000

LSE

13:25:19

361

3465.000

LSE

13:25:19

593

3465.500

LSE

13:24:46

136

3465.500

CHIX

13:24:46

461

3465.500

CHIX

13:24:46

132

3466.000

BATE

13:22:29

538

3466.000

BATE

13:22:29

575

3466.500

LSE

13:21:28

100

3468.000

CHIX

13:19:38

114

3469.500

LSE

13:19:22

263

3469.500

LSE

13:19:22

156

3469.500

LSE

13:19:22

579

3469.500

LSE

13:19:22

517

3468.000

CHIX

13:18:57

619

3468.000

LSE

13:18:57

600

3464.000

LSE

13:17:52

536

3466.500

LSE

13:15:50

179

3468.500

LSE

13:15:39

116

3468.500

LSE

13:15:39

174

3468.500

LSE

13:15:39

109

3468.500

LSE

13:15:39

180

3468.500

LSE

13:15:39

190

3469.000

LSE

13:15:39

235

3469.000

LSE

13:15:39

116

3469.000

LSE

13:15:39

174

3469.000

LSE

13:15:39

95

3469.000

LSE

13:15:39

328

3467.500

LSE

13:15:39

328

3467.000

LSE

13:15:39

268

3467.500

LSE

13:15:39

174

3467.500

LSE

13:15:39

116

3467.500

LSE

13:15:39

235

3468.500

LSE

13:15:39

235

3468.000

LSE

13:15:39

116

3468.000

LSE

13:15:39

174

3468.000

LSE

13:15:39

98

3468.000

LSE

13:15:39

200

3466.500

LSE

13:15:39

105

3466.500

LSE

13:15:39

174

3466.500

LSE

13:15:39

109

3466.500

LSE

13:15:39

268

3467.000

LSE

13:15:39

105

3467.000

LSE

13:15:39

109

3467.000

LSE

13:15:39

174

3467.000

LSE

13:15:39

116

3467.000

LSE

13:15:39

590

3465.500

CHIX

13:14:02

630

3462.500

CHIX

13:09:13

12

3463.000

CHIX

13:08:59

605

3463.000

BATE

13:08:59

587

3464.500

CHIX

13:08:27

681

3455.000

CHIX

13:02:48

522

3451.000

LSE

12:59:22

584

3449.500

LSE

12:57:26

690

3448.000

BATE

12:56:23

560

3448.500

LSE

12:56:23

549

3448.500

LSE

12:55:07

577

3449.500

CHIX

12:55:06

607

3451.000

LSE

12:54:38

608

3451.000

LSE

12:53:12

585

3451.500

LSE

12:53:11

555

3456.000

LSE

12:51:02

529

3454.500

LSE

12:50:05

683

3455.500

CHIX

12:49:46

517

3456.500

LSE

12:48:51

100

3457.500

CHIX

12:48:00

100

3457.500

CHIX

12:48:00

547

3457.500

LSE

12:47:50

529

3460.000

LSE

12:46:48

573

3460.000

BATE

12:46:10

537

3460.500

LSE

12:46:06

518

3463.500

LSE

12:44:33

284

3463.500

CHIX

12:44:30

298

3463.500

CHIX

12:44:30

84

3465.000

LSE

12:43:02

520

3465.000

LSE

12:43:02

65

3464.500

LSE

12:41:13

116

3464.500

LSE

12:41:13

233

3464.500

LSE

12:41:13

180

3464.500

LSE

12:41:13

507

3464.500

LSE

12:41:13

639

3464.500

CHIX

12:41:13

521

3465.000

LSE

12:38:47

312

3467.500

LSE

12:37:23

210

3467.500

LSE

12:37:23

651

3467.500

BATE

12:37:23

498

3468.000

LSE

12:37:23

586

3465.500

LSE

12:35:56

707

3465.500

CHIX

12:35:43

73

3462.000

CHIX

12:34:06

362

3462.500

LSE

12:34:00

138

3462.500

LSE

12:34:00

580

3462.000

LSE

12:32:43

506

3465.500

LSE

12:31:30

341

3464.000

LSE

12:30:33

246

3464.000

LSE

12:30:33

196

3468.500

CHIX

12:28:59

39

3468.500

CHIX

12:28:59

277

3468.500

CHIX

12:28:59

149

3468.500

CHIX

12:28:59

23

3467.500

LSE

12:28:03

533

3467.500

LSE

12:28:03

352

3467.500

LSE

12:27:04

224

3467.500

LSE

12:27:04

121

3467.500

LSE

12:25:48

96

3466.500

LSE

12:25:00

200

3466.500

LSE

12:25:00

200

3466.500

LSE

12:25:00

612

3464.000

BATE

12:23:28

577

3464.000

CHIX

12:23:28

585

3464.000

LSE

12:23:28

612

3460.500

LSE

12:21:38

598

3458.500

LSE

12:19:26

583

3458.500

CHIX

12:19:26

306

3460.000

LSE

12:19:02

194

3460.000

LSE

12:19:02

616

3460.000

LSE

12:17:36

586

3462.500

LSE

12:15:36

554

3462.500

LSE

12:15:03

709

3462.500

CHIX

12:15:03

573

3460.000

LSE

12:13:25

189

3461.500

BATE

12:12:03

194

3461.500

BATE

12:12:03

203

3461.500

BATE

12:12:03

36

3461.500

BATE

12:12:03

26

3461.500

BATE

12:12:03

583

3462.000

LSE

12:11:53

573

3464.000

LSE

12:10:10

635

3465.000

CHIX

12:09:51

609

3465.000

LSE

12:09:51

549

3459.000

LSE

12:07:52

631

3459.500

LSE

12:07:50

454

3458.500

LSE

12:06:41

190

3458.500

LSE

12:06:41

267

3458.500

LSE

12:06:41

344

3458.500

LSE

12:06:41

160

3459.000

LSE

12:06:40

700

3458.500

CHIX

12:04:00

49

3460.000

LSE

12:03:38

115

3460.000

LSE

12:03:38

346

3460.000

LSE

12:03:38

576

3461.500

LSE

12:03:37

243

3461.500

BATE

12:03:37

373

3461.500

BATE

12:03:37

571

3459.000

LSE

12:02:38

525

3453.000

LSE

12:01:41

132

3454.000

LSE

12:01:27

87

3454.000

LSE

12:01:19

309

3454.000

LSE

12:01:18

364

3457.500

LSE

12:01:08

108

3457.500

LSE

12:01:08

220

3457.000

LSE

12:01:08

196

3457.500

LSE

12:01:08

200

3457.500

LSE

12:01:08

613

3457.500

LSE

12:01:08

639

3459.500

CHIX

12:01:03

692

3466.000

LSE

12:01:00

200

3465.000

LSE

12:00:53

512

3461.000

LSE

12:00:43

200

3461.500

LSE

12:00:41

614

3457.000

LSE

12:00:32

96

3457.000

LSE

12:00:32

567

3455.000

LSE

12:00:31

604

3461.500

LSE

12:00:21

374

3461.000

LSE

12:00:21

200

3467.000

LSE

12:00:18

534

3465.500

LSE

12:00:18

584

3466.000

LSE

12:00:18

299

3464.500

LSE

12:00:09

87

3450.500

LSE

11:59:51

300

3452.500

LSE

11:59:00

221

3452.500

LSE

11:59:00

513

3452.500

LSE

11:59:00

87

3452.500

LSE

11:59:00

200

3454.000

LSE

11:58:33

142

3454.000

LSE

11:58:33

940

3454.000

LSE

11:58:33

124

3454.000

LSE

11:58:33

545

3453.500

LSE

11:58:31

666

3453.500

CHIX

11:58:30

25

3453.000

LSE

11:57:32

545

3453.000

LSE

11:57:32

552

3453.000

LSE

11:57:32

27

3454.000

LSE

11:57:10

94

3454.000

LSE

11:57:10

200

3454.000

LSE

11:57:10

200

3454.000

LSE

11:57:10

565

3453.500

LSE

11:57:02

535

3453.500

LSE

11:57:02

11

3453.500

LSE

11:57:02

378

3458.500

LSE

11:54:50

170

3458.500

LSE

11:54:50

517

3459.000

LSE

11:54:50

302

3459.500

LSE

11:54:42

315

3459.500

LSE

11:54:42

600

3459.500

LSE

11:54:42

594

3459.500

LSE

11:54:42

514

3458.500

LSE

11:53:29

72

3458.500

LSE

11:53:29

543

3460.000

LSE

11:52:30

509

3460.000

LSE

11:52:30

659

3460.000

CHIX

11:52:30

610

3460.500

BATE

11:51:58

501

3460.500

LSE

11:51:58

9

3460.500

LSE

11:51:58

594

3460.500

LSE

11:51:58

390

3462.500

LSE

11:49:44

184

3462.500

LSE

11:49:44

618

3463.500

LSE

11:49:40

595

3463.500

LSE

11:49:40

197

3463.500

LSE

11:48:30

157

3465.500

LSE

11:48:00

180

3465.500

LSE

11:48:00

96

3465.500

LSE

11:48:00

109

3465.500

LSE

11:48:00

594

3465.500

LSE

11:48:00

335

3467.500

CHIX

11:47:31

263

3467.500

CHIX

11:47:31

257

3468.000

LSE

11:47:25

282

3468.000

LSE

11:47:25

401

3468.000

LSE

11:47:25

246

3468.000

LSE

11:47:25

155

3468.000

LSE

11:47:25

285

3468.000

LSE

11:47:23

103

3471.000

LSE

11:44:55

200

3471.000

LSE

11:44:55

107

3471.000

LSE

11:44:55

200

3471.000

LSE

11:44:55

304

3471.000

LSE

11:44:55

78

3471.000

LSE

11:44:55

442

3471.000

LSE

11:44:55

278

3471.000

LSE

11:44:55

516

3468.000

LSE

11:43:55

617

3468.000

LSE

11:43:55

147

3468.500

LSE

11:43:47

17

3468.500

CHIX

11:43:47

662

3468.500

CHIX

11:43:47

38

3468.500

LSE

11:43:47

640

3468.500

LSE

11:43:47

207

3463.500

LSE

11:40:23

394

3463.500

LSE

11:40:23

527

3463.500

LSE

11:39:55

284

3464.000

BATE

11:39:55

400

3464.000

BATE

11:39:55

529

3464.500

LSE

11:39:54

135

3464.500

LSE

11:39:54

366

3464.500

LSE

11:39:54

14

3464.500

LSE

11:39:54

585

3464.500

LSE

11:39:13

488

3465.000

LSE

11:38:01

102

3465.000

LSE

11:38:01

602

3465.000

LSE

11:38:01

545

3465.000

LSE

11:38:01

315

3465.500

CHIX

11:37:00

381

3465.500

CHIX

11:37:00

354

3465.500

LSE

11:36:59

153

3465.500

LSE

11:36:59

571

3467.500

LSE

11:35:28

8

3467.500

LSE

11:35:28

149

3469.500

LSE

11:34:25

396

3469.500

LSE

11:34:25

545

3470.000

LSE

11:33:11

583

3470.500

LSE

11:33:10

430

3470.500

CHIX

11:33:10

254

3470.500

CHIX

11:33:10

594

3470.000

LSE

11:32:06

556

3464.000

LSE

11:28:53

166

3467.500

BATE

11:28:13

435

3467.500

LSE

11:28:13

125

3467.500

LSE

11:28:13

43

3467.500

BATE

11:28:13

572

3467.500

CHIX

11:28:13

219

3467.500

BATE

11:28:13

57

3467.500

CHIX

11:28:13

274

3467.500

BATE

11:28:13

497

3464.500

LSE

11:25:55

99

3464.500

CHIX

11:25:55

610

3463.500

LSE

11:24:26

517

3463.000

LSE

11:23:13

127

3462.500

LSE

11:22:48

595

3464.500

CHIX

11:21:30

554

3466.000

LSE

11:21:28

517

3473.000

LSE

11:20:01

612

3474.500

LSE

11:19:35

534

3476.000

LSE

11:18:21

581

3476.000

CHIX

11:18:21

577

3477.500

LSE

11:16:21

656

3476.500

BATE

11:15:57

298

3477.000

LSE

11:15:51

226

3477.000

LSE

11:15:46

550

3477.500

LSE

11:14:46

536

3477.500

LSE

11:14:46

664

3477.500

CHIX

11:14:46

574

3478.000

LSE

11:13:29

568

3478.500

LSE

11:11:52

594

3479.000

LSE

11:11:39

444

3479.000

LSE

11:11:39

611

3479.000

CHIX

11:11:39

74

3479.000

LSE

11:11:39

605

3479.500

LSE

11:09:46

597

3479.000

LSE

11:08:43

59

3471.500

LSE

11:06:18

90

3471.500

LSE

11:06:18

200

3471.500

LSE

11:06:18

200

3471.500

LSE

11:06:18

382

3472.000

BATE

11:05:32

28

3472.000

CHIX

11:05:28

629

3472.000

CHIX

11:05:28

291

3472.000

BATE

11:05:28

606

3472.000

LSE

11:04:34

193

3475.000

LSE

11:03:18

342

3475.000

LSE

11:03:18

590

3470.500

CHIX

11:01:23

545

3471.000

LSE

11:01:20

572

3472.500

LSE

11:00:36

16

3472.500

LSE

11:00:30

201

3472.000

LSE

10:58:24

27

3472.000

LSE

10:58:24

362

3472.000

LSE

10:58:24

591

3470.500

CHIX

10:57:09

605

3471.000

LSE

10:55:47

48

3471.000

BATE

10:55:47

78

3471.000

BATE

10:55:47

32

3471.000

BATE

10:55:47

423

3471.000

BATE

10:55:47

607

3473.000

LSE

10:54:36

574

3473.500

LSE

10:54:23

536

3473.000

LSE

10:53:38

651

3473.000

CHIX

10:53:38

100

3463.500

CHIX

10:50:16

100

3463.500

CHIX

10:50:16

511

3464.500

LSE

10:50:05

510

3464.500

LSE

10:48:38

578

3462.000

LSE

10:46:35

398

3459.500

CHIX

10:45:33

229

3459.500

CHIX

10:45:33

145

3460.500

LSE

10:45:01

400

3460.500

LSE

10:45:01

598

3461.500

BATE

10:44:05

577

3467.000

LSE

10:43:22

605

3471.500

LSE

10:42:41

578

3471.500

CHIX

10:41:46

149

3466.000

LSE

10:40:34

409

3466.000

LSE

10:40:34

201

3466.000

LSE

10:39:11

392

3466.000

LSE

10:39:11

515

3468.000

LSE

10:38:45

598

3466.500

CHIX

10:38:02

575

3467.500

LSE

10:37:28

541

3464.000

LSE

10:35:53

558

3466.000

LSE

10:34:11

119

3466.500

BATE

10:34:07

510

3466.500

BATE

10:34:07

60

3466.000

CHIX

10:32:52

522

3466.000

CHIX

10:32:52

549

3466.000

LSE

10:32:52

608

3472.000

LSE

10:31:31

17

3472.500

CHIX

10:30:04

567

3472.500

LSE

10:30:00

553

3472.500

CHIX

10:30:00

594

3472.000

LSE

10:29:08

532

3472.500

LSE

10:27:53

38

3472.500

LSE

10:27:53

581

3469.000

LSE

10:25:00

229

3475.000

CHIX

10:24:13

229

3475.000

CHIX

10:24:13

201

3475.000

CHIX

10:24:13

513

3476.500

LSE

10:24:05

10

3477.000

LSE

10:24:05

565

3477.000

LSE

10:24:05

658

3474.500

BATE

10:22:16

593

3475.500

LSE

10:22:07

527

3475.500

LSE

10:20:27

510

3475.000

LSE

10:20:27

695

3475.000

CHIX

10:20:27

580

3473.000

LSE

10:18:15

604

3478.000

LSE

10:17:49

291

3479.000

LSE

10:16:55

506

3479.000

CHIX

10:16:55

117

3479.000

CHIX

10:16:55

318

3479.000

LSE

10:16:55

567

3475.500

LSE

10:13:53

420

3476.500

BATE

10:12:39

99

3476.500

BATE

10:12:39

7

3476.500

BATE

10:12:39

92

3476.500

BATE

10:12:39

92

3476.500

BATE

10:12:39

295

3477.000

CHIX

10:12:39

200

3477.000

CHIX

10:12:39

100

3477.000

CHIX

10:12:39

88

3479.500

LSE

10:10:27

109

3479.500

LSE

10:10:27

34

3479.500

LSE

10:10:27

142

3479.500

LSE

10:10:27

150

3479.500

LSE

10:10:27

94

3479.500

LSE

10:10:27

595

3479.000

LSE

10:10:27

210

3481.500

LSE

10:09:19

393

3481.500

LSE

10:09:19

692

3485.500

CHIX

10:08:25

348

3485.500

LSE

10:08:18

127

3485.500

LSE

10:08:18

38

3485.500

LSE

10:08:18

587

3487.500

LSE

10:07:10

380

3495.500

LSE

10:06:00

196

3495.500

LSE

10:06:00

612

3495.500

CHIX

10:05:18

50

3496.500

CHIX

10:05:01

125

3496.000

LSE

10:05:01

378

3496.000

LSE

10:05:01

534

3496.000

LSE

10:04:49

513

3495.500

LSE

10:03:03

501

3499.000

BATE

10:02:03

124

3499.000

BATE

10:02:03

48

3499.000

BATE

10:02:03

571

3499.500

LSE

10:01:54

503

3499.500

LSE

10:01:54

68

3499.000

CHIX

10:01:00

512

3499.000

CHIX

10:01:00

528

3502.500

LSE

10:00:01

551

3506.000

LSE

09:58:39

596

3507.000

LSE

09:57:53

137

3505.000

LSE

09:57:06

11

3506.000

CHIX

09:57:06

583

3506.000

CHIX

09:57:06

416

3507.000

LSE

09:56:49

130

3507.000

LSE

09:56:49

346

3508.500

LSE

09:55:20

190

3508.500

LSE

09:55:20

719

3509.000

LSE

09:55:20

584

3508.000

LSE

09:52:38

631

3508.000

BATE

09:52:38

671

3508.000

CHIX

09:52:38

5

3508.500

LSE

09:52:10

92

3513.000

LSE

09:49:45

257

3513.000

LSE

09:49:45

188

3513.000

LSE

09:49:45

64

3513.000

LSE

09:49:45

565

3513.000

LSE

09:49:45

106

3513.000

CHIX

09:49:45

39

3513.000

CHIX

09:49:45

465

3513.000

CHIX

09:49:45

528

3511.000

LSE

09:48:01

117

3507.000

LSE

09:46:40

118

3507.000

LSE

09:46:40

170

3507.000

LSE

09:46:40

601

3507.000

LSE

09:46:40

706

3500.000

CHIX

09:43:25

200

3500.500

LSE

09:42:55

91

3500.500

LSE

09:42:55

118

3500.500

LSE

09:42:55

117

3500.500

LSE

09:42:55

87

3500.500

LSE

09:42:55

503

3501.500

LSE

09:42:48

200

3501.000

CHIX

09:41:30

57

3501.000

CHIX

09:41:30

545

3501.000

BATE

09:41:30

132

3501.000

BATE

09:41:30

542

3501.500

LSE

09:40:50

538

3504.000

LSE

09:39:29

587

3504.500

LSE

09:39:17

296

3502.500

CHIX

09:37:32

326

3502.500

CHIX

09:37:32

502

3503.000

LSE

09:37:29

527

3503.500

LSE

09:35:31

56

3503.500

LSE

09:35:31

618

3503.500

LSE

09:35:09

613

3504.000

CHIX

09:35:02

68

3504.500

LSE

09:34:50

578

3504.500

LSE

09:34:50

540

3501.500

LSE

09:32:02

605

3501.500

LSE

09:31:03

529

3505.000

LSE

09:30:31

686

3505.500

BATE

09:30:21

509

3505.500

LSE

09:30:09

507

3504.500

LSE

09:29:34

672

3504.500

CHIX

09:29:34

200

3501.500

LSE

09:28:09

118

3501.500

LSE

09:28:09

117

3501.500

LSE

09:28:09

163

3501.500

LSE

09:28:09

707

3501.000

LSE

09:28:09

593

3501.500

CHIX

09:28:09

532

3502.000

LSE

09:28:00

618

3502.000

LSE

09:28:00

117

3498.000

LSE

09:25:25

404

3498.000

LSE

09:25:25

574

3494.000

LSE

09:22:57

199

3495.500

CHIX

09:22:36

389

3495.500

CHIX

09:22:36

518

3496.000

LSE

09:22:25

581

3496.000

LSE

09:21:54

703

3497.000

BATE

09:21:46

606

3497.000

CHIX

09:21:46

628

3497.000

LSE

09:21:46

547

3495.000

LSE

09:19:48

158

3494.500

LSE

09:19:28

510

3491.500

LSE

09:17:20

538

3492.000

LSE

09:17:02

535

3491.000

LSE

09:15:10

656

3491.000

CHIX

09:15:10

564

3491.500

LSE

09:15:09

251

3491.500

LSE

09:13:54

359

3491.500

LSE

09:13:30

89

3493.000

BATE

09:12:24

249

3493.000

BATE

09:12:24

291

3493.000

BATE

09:12:24

116

3494.000

LSE

09:12:22

475

3494.000

LSE

09:12:22

641

3493.000

CHIX

09:12:06

497

3493.500

LSE

09:11:48

584

3496.000

LSE

09:10:48

371

3497.000

LSE

09:10:00

202

3497.000

LSE

09:10:00

592

3499.500

CHIX

09:09:03

540

3500.000

LSE

09:09:03

25

3504.000

LSE

09:08:00

577

3504.000

LSE

09:08:00

406

3499.500

LSE

09:07:00

200

3499.500

LSE

09:07:00

88

3500.000

LSE

09:07:00

109

3499.500

LSE

09:07:00

200

3499.500

LSE

09:07:00

105

3499.500

LSE

09:07:00

412

3501.500

LSE

09:06:46

124

3501.500

LSE

09:06:46

596

3502.000

BATE

09:06:46

594

3503.000

LSE

09:06:20

7

3503.000

LSE

09:06:20

263

3501.500

LSE

09:05:59

309

3501.500

LSE

09:05:59

711

3498.500

CHIX

09:05:28

587

3498.500

LSE

09:05:28

93

3498.500

LSE

09:05:08

105

3498.500

LSE

09:05:08

170

3498.500

LSE

09:05:08

599

3498.500

LSE

09:05:08

98

3495.000

LSE

09:04:13

90

3495.000

LSE

09:04:13

139

3495.000

LSE

09:04:04

353

3494.000

CHIX

09:03:54

216

3493.500

LSE

09:03:33

107

3493.500

LSE

09:03:33

102

3493.500

LSE

09:03:33

160

3493.500

LSE

09:03:33

772

3493.000

LSE

09:03:33

38

3493.500

LSE

09:03:26

43

3493.500

LSE

09:03:26

505

3493.000

LSE

09:03:08

134

3490.500

LSE

09:02:31

68

3490.500

LSE

09:02:31

180

3490.500

LSE

09:02:31

345

3490.500

CHIX

09:00:55

48

3490.500

CHIX

09:00:55

347

3490.500

LSE

09:00:55

59

3490.500

LSE

09:00:55

296

3490.500

CHIX

09:00:55

100

3490.500

LSE

09:00:54

552

3493.500

LSE

08:59:59

619

3493.000

LSE

08:59:00

598

3494.000

BATE

08:58:41

573

3494.000

CHIX

08:58:41

606

3494.500

LSE

08:58:35

224

3494.000

LSE

08:58:01

315

3494.000

LSE

08:58:01

371

3496.500

LSE

08:56:05

202

3496.500

LSE

08:56:05

499

3497.000

LSE

08:56:01

511

3497.000

LSE

08:55:15

650

3497.000

CHIX

08:55:15

490

3495.500

LSE

08:54:47

38

3495.500

LSE

08:54:47

547

3494.500

LSE

08:52:50

70

3496.000

LSE

08:51:50

53

3496.000

CHIX

08:51:50

547

3496.000

LSE

08:51:50

648

3496.000

CHIX

08:51:50

586

3494.000

LSE

08:51:18

207

3493.500

LSE

08:50:03

316

3493.500

LSE

08:50:03

446

3493.000

BATE

08:49:25

258

3493.000

BATE

08:49:25

533

3494.000

LSE

08:49:22

511

3498.500

LSE

08:48:17

612

3499.000

CHIX

08:47:55

546

3499.000

LSE

08:47:55

500

3499.500

LSE

08:47:41

157

3499.000

LSE

08:46:26

116

3499.000

LSE

08:46:26

39

3499.000

LSE

08:46:26

84

3499.000

LSE

08:46:26

107

3499.000

LSE

08:46:26

102

3498.500

LSE

08:46:26

107

3498.500

LSE

08:46:26

200

3499.000

LSE

08:46:26

116

3498.500

LSE

08:46:26

127

3499.000

LSE

08:46:26

84

3498.500

LSE

08:46:26

93

3498.500

LSE

08:46:26

502

3499.000

LSE

08:46:26

299

3499.000

LSE

08:46:26

27

3499.000

CHIX

08:46:26

630

3499.000

CHIX

08:46:26

300

3499.000

LSE

08:45:33

516

3492.500

LSE

08:42:27

212

3493.500

BATE

08:41:43

80

3493.500

CHIX

08:41:43

495

3493.500

BATE

08:41:43

56

3493.500

CHIX

08:41:43

519

3493.500

CHIX

08:41:43

611

3493.500

LSE

08:41:43

410

3497.000

LSE

08:40:13

153

3497.000

LSE

08:40:13

497

3499.500

LSE

08:39:04

640

3499.500

CHIX

08:38:21

614

3501.500

LSE

08:38:03

609

3505.500

LSE

08:37:31

544

3505.000

LSE

08:36:50

581

3505.000

BATE

08:36:50

576

3505.000

CHIX

08:36:50

615

3503.000

LSE

08:36:19

542

3502.000

LSE

08:35:26

150

3503.000

LSE

08:33:59

390

3503.000

LSE

08:33:59

553

3508.500

LSE

08:33:17

577

3510.000

LSE

08:33:14

151

3510.000

CHIX

08:33:14

456

3510.000

CHIX

08:33:14

559

3510.000

LSE

08:31:31

546

3510.500

LSE

08:31:23

604

3511.000

BATE

08:30:14

635

3511.500

CHIX

08:30:12

564

3511.500

LSE

08:30:12

496

3511.500

LSE

08:30:12

355

3511.500

LSE

08:28:44

220

3511.500

LSE

08:28:44

611

3514.000

LSE

08:27:47

343

3515.500

CHIX

08:27:15

84

3515.500

CHIX

08:27:15

100

3515.500

CHIX

08:27:15

100

3515.500

CHIX

08:27:15

14

3515.500

CHIX

08:27:15

552

3516.000

LSE

08:27:15

590

3518.000

LSE

08:26:07

565

3520.000

LSE

08:25:18

189

3525.000

LSE

08:24:40

371

3525.000

LSE

08:24:40

618

3525.000

CHIX

08:24:40

107

3527.500

LSE

08:23:40

36

3527.500

LSE

08:23:40

276

3527.500

LSE

08:23:40

102

3527.500

LSE

08:23:40

119

3529.500

LSE

08:23:20

428

3529.500

LSE

08:23:20

113

3530.000

LSE

08:23:09

194

3530.000

LSE

08:23:02

252

3530.000

LSE

08:23:02

604

3529.500

BATE

08:22:24

681

3530.500

CHIX

08:21:59

519

3530.500

LSE

08:21:59

573

3531.000

LSE

08:21:05

623

3531.500

LSE

08:21:01

609

3531.500

CHIX

08:21:01

523

3530.500

LSE

08:20:18

538

3531.000

LSE

08:18:51

611

3531.500

CHIX

08:18:50

579

3531.500

LSE

08:18:02

564

3530.500

LSE

08:17:05

666

3531.000

BATE

08:16:59

256

3530.500

LSE

08:16:28

97

3530.500

LSE

08:16:28

20

3530.500

LSE

08:16:28

200

3530.500

LSE

08:16:28

595

3531.500

LSE

08:16:08

640

3531.500

CHIX

08:16:08

221

3532.500

LSE

08:15:12

53

3532.500

LSE

08:15:12

100

3532.500

LSE

08:15:12

107

3532.500

LSE

08:15:12

102

3532.500

LSE

08:15:12

552

3532.500

LSE

08:15:12

257

3532.500

LSE

08:15:12

590

3533.000

CHIX

08:15:10

133

3533.000

LSE

08:15:10

414

3533.000

LSE

08:15:10

570

3533.500

LSE

08:15:10

561

3533.500

LSE

08:15:10

618

3532.500

LSE

08:14:42

821

3528.000

LSE

08:13:54

7

3527.000

LSE

08:13:26

288

3522.000

LSE

08:12:44

216

3522.000

LSE

08:12:44

83

3522.000

LSE

08:12:44

519

3520.500

BATE

08:11:58

95

3520.500

BATE

08:11:58

9

3520.500

BATE

08:11:58

81

3520.500

BATE

08:11:58

594

3521.500

LSE

08:11:58

637

3521.500

CHIX

08:11:58

512

3521.000

LSE

08:11:18

81

3521.000

LSE

08:11:18

598

3524.000

LSE

08:10:45

526

3524.000

LSE

08:10:18

681

3523.500

CHIX

08:10:18

231

3522.500

LSE

08:09:33

72

3522.500

LSE

08:09:33

61

3522.500

LSE

08:09:33

51

3522.500

LSE

08:09:33

125

3522.500

LSE

08:09:33

361

3523.500

LSE

08:08:05

200

3523.500

LSE

08:08:05

8

3523.000

LSE

08:08:05

195

3523.000

LSE

08:08:05

53

3523.000

LSE

08:08:05

229

3523.000

LSE

08:08:05

20

3523.000

LSE

08:08:05

633

3523.500

CHIX

08:08:05

51

3523.500

CHIX

08:08:05

517

3524.500

LSE

08:07:38

73

3525.500

LSE

08:06:52

180

3525.500

LSE

08:06:52

200

3525.500

LSE

08:06:52

140

3525.500

LSE

08:06:52

546

3527.500

LSE

08:06:52

200

3528.500

LSE

08:06:17

217

3528.500

LSE

08:06:17

92

3528.500

LSE

08:06:17

200

3528.000

LSE

08:06:17

308

3529.000

CHIX

08:06:17

73

3529.000

CHIX

08:06:17

693

3528.500

BATE

08:06:17

657

3529.000

LSE

08:06:17

236

3529.000

CHIX

08:06:17

43

3529.000

CHIX

08:06:17

117

3529.500

LSE

08:05:54

487

3529.500

LSE

08:05:54

564

3528.000

LSE

08:05:04

553

3531.000

LSE

08:05:02

445

3532.000

LSE

08:04:53

105

3532.000

LSE

08:04:53

585

3532.500

CHIX

08:04:49

550

3527.500

LSE

08:03:56

590

3528.500

LSE

08:03:54

166

3529.000

BATE

08:03:54

10

3529.000

BATE

08:03:54

19

3529.000

BATE

08:03:54

16

3529.000

BATE

08:03:54

17

3529.000

BATE

08:03:54

171

3529.000

BATE

08:03:54

210

3529.000

BATE

08:03:50

549

3530.500

LSE

08:03:50

701

3531.000

CHIX

08:03:50

77

3530.500

CHIX

08:03:35

394

3531.500

LSE

08:03:20

210

3531.500

LSE

08:03:20

602

3532.500

LSE

08:03:18

596

3532.500

LSE

08:03:18

105

3532.500

LSE

08:03:18

472

3533.000

LSE

08:03:17

134

3533.000

LSE

08:03:17

522

3531.500

LSE

08:02:33

607

3534.000

LSE

08:02:33

518

3536.500

LSE

08:02:23

171

3536.500

BATE

08:02:23

55

3536.500

BATE

08:02:15

467

3536.500

BATE

08:02:14

1037

3541.000

LSE

08:02:10

642

3541.000

CHIX

08:02:10

611

3539.000

LSE

08:01:06

593

3538.500

CHIX

08:00:44

280

3540.000

LSE

08:00:44

400

3540.000

LSE

08:00:44

542

3529.000

LSE

08:00:11

599

3529.000

CHIX

08:00:11

72

3529.000

LSE

08:00:11

569

3531.000

LSE

08:00:10

61

3531.000

LSE

08:00:10

576

3531.000

LSE

08:00:03

 

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
 
 
POSEQLFFLQLEBBE
UK 100

Latest directors dealings