British American Tobacco p.l.c.
19 April 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: |
14 April 2022 |
Number of ordinary shares of 25 pence each purchased: |
460,000 |
Highest price paid per share (pence): |
3273.00p |
Lowest price paid per share (pence): |
3222.50p |
Volume weighted average price paid per share (pence): |
3244.2673p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,164,066 of its shares in Treasury. The Company has 2,279,459,281 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 14 April 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 |
14/04/2022 |
340,000 |
3,244.0688 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
14/04/2022 |
77,000 |
3,244.8530 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
14/04/2022 |
43,000 |
3,244.7887 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
6 |
3259.500 |
CHIX |
16:22:37 |
42 |
3259.500 |
CHIX |
16:22:36 |
82 |
3260.000 |
CHIX |
16:22:03 |
533 |
3260.500 |
LSE |
16:21:54 |
153 |
3260.500 |
LSE |
16:21:54 |
27 |
3260.500 |
BATE |
16:21:54 |
110 |
3260.500 |
CHIX |
16:21:54 |
64 |
3260.500 |
BATE |
16:21:54 |
290 |
3261.000 |
LSE |
16:21:29 |
284 |
3261.000 |
LSE |
16:21:29 |
91 |
3261.000 |
CHIX |
16:21:29 |
117 |
3262.000 |
BATE |
16:21:21 |
117 |
3261.500 |
LSE |
16:21:17 |
250 |
3261.500 |
LSE |
16:21:17 |
153 |
3261.500 |
LSE |
16:21:17 |
83 |
3261.500 |
CHIX |
16:21:11 |
99 |
3262.500 |
CHIX |
16:20:56 |
113 |
3264.000 |
BATE |
16:20:50 |
86 |
3264.000 |
CHIX |
16:20:50 |
436 |
3264.000 |
LSE |
16:20:42 |
200 |
3264.000 |
LSE |
16:20:40 |
1494 |
3265.000 |
LSE |
16:20:34 |
202 |
3265.000 |
CHIX |
16:20:34 |
205 |
3265.000 |
BATE |
16:20:34 |
167 |
3264.000 |
CHIX |
16:20:10 |
1 |
3264.000 |
BATE |
16:20:10 |
117 |
3264.000 |
BATE |
16:20:10 |
675 |
3264.000 |
LSE |
16:20:10 |
86 |
3264.500 |
CHIX |
16:19:27 |
117 |
3264.500 |
BATE |
16:19:27 |
90 |
3264.500 |
CHIX |
16:19:27 |
100 |
3264.000 |
CHIX |
16:19:08 |
217 |
3263.500 |
LSE |
16:19:08 |
441 |
3263.500 |
LSE |
16:19:08 |
49 |
3264.000 |
BATE |
16:18:51 |
100 |
3264.000 |
BATE |
16:18:51 |
392 |
3263.500 |
LSE |
16:18:49 |
99 |
3263.500 |
CHIX |
16:18:49 |
259 |
3263.500 |
LSE |
16:18:49 |
90 |
3263.500 |
CHIX |
16:18:42 |
51 |
3263.500 |
LSE |
16:18:02 |
157 |
3263.500 |
LSE |
16:18:02 |
82 |
3264.000 |
CHIX |
16:18:02 |
400 |
3263.500 |
LSE |
16:18:02 |
102 |
3264.500 |
CHIX |
16:17:39 |
54 |
3264.500 |
CHIX |
16:17:39 |
30 |
3264.500 |
LSE |
16:17:32 |
607 |
3264.500 |
LSE |
16:17:32 |
83 |
3264.500 |
CHIX |
16:17:32 |
81 |
3264.500 |
CHIX |
16:17:32 |
153 |
3264.500 |
LSE |
16:17:32 |
103 |
3264.500 |
BATE |
16:17:32 |
427 |
3264.500 |
LSE |
16:17:32 |
74 |
3265.000 |
BATE |
16:17:09 |
19 |
3265.000 |
BATE |
16:17:09 |
111 |
3265.000 |
BATE |
16:17:09 |
80 |
3265.000 |
CHIX |
16:16:39 |
128 |
3266.000 |
CHIX |
16:16:39 |
273 |
3265.000 |
LSE |
16:16:35 |
34 |
3265.000 |
LSE |
16:16:35 |
199 |
3265.000 |
LSE |
16:16:35 |
117 |
3265.000 |
LSE |
16:16:35 |
95 |
3265.500 |
CHIX |
16:16:09 |
106 |
3265.000 |
BATE |
16:16:09 |
54 |
3264.500 |
CHIX |
16:15:54 |
493 |
3264.500 |
LSE |
16:15:52 |
153 |
3264.500 |
LSE |
16:15:52 |
27 |
3264.500 |
LSE |
16:15:52 |
98 |
3264.500 |
CHIX |
16:15:26 |
593 |
3264.500 |
LSE |
16:15:26 |
9 |
3264.500 |
BATE |
16:15:12 |
702 |
3264.500 |
LSE |
16:15:04 |
92 |
3264.500 |
CHIX |
16:15:04 |
92 |
3264.500 |
BATE |
16:15:04 |
33 |
3265.500 |
CHIX |
16:14:51 |
43 |
3265.500 |
CHIX |
16:14:51 |
117 |
3265.000 |
BATE |
16:14:32 |
97 |
3263.500 |
CHIX |
16:14:03 |
30 |
3264.000 |
CHIX |
16:14:03 |
646 |
3264.000 |
LSE |
16:13:51 |
56 |
3264.000 |
CHIX |
16:13:51 |
120 |
3264.500 |
BATE |
16:13:49 |
99 |
3264.000 |
CHIX |
16:13:24 |
1 |
3264.000 |
CHIX |
16:13:24 |
94 |
3264.000 |
CHIX |
16:13:24 |
196 |
3264.000 |
LSE |
16:13:04 |
87 |
3264.000 |
CHIX |
16:13:04 |
479 |
3264.000 |
LSE |
16:13:04 |
86 |
3264.000 |
CHIX |
16:12:41 |
118 |
3263.500 |
BATE |
16:12:41 |
620 |
3263.500 |
LSE |
16:12:21 |
112 |
3263.000 |
BATE |
16:12:21 |
91 |
3263.500 |
CHIX |
16:12:21 |
86 |
3263.500 |
CHIX |
16:12:06 |
687 |
3263.500 |
LSE |
16:12:06 |
106 |
3264.000 |
BATE |
16:12:00 |
93 |
3264.500 |
CHIX |
16:11:54 |
263 |
3263.000 |
LSE |
16:11:23 |
159 |
3263.000 |
LSE |
16:11:23 |
218 |
3263.000 |
LSE |
16:11:22 |
85 |
3263.000 |
CHIX |
16:11:22 |
143 |
3263.000 |
LSE |
16:10:57 |
181 |
3263.000 |
LSE |
16:10:57 |
9 |
3263.000 |
BATE |
16:10:55 |
111 |
3263.000 |
BATE |
16:10:54 |
350 |
3263.000 |
LSE |
16:10:54 |
30 |
3263.000 |
LSE |
16:10:54 |
530 |
3263.500 |
LSE |
16:10:54 |
89 |
3262.500 |
CHIX |
16:10:54 |
55 |
3263.500 |
LSE |
16:10:53 |
128 |
3263.000 |
CHIX |
16:10:52 |
98 |
3263.000 |
CHIX |
16:10:31 |
100 |
3261.500 |
BATE |
16:10:19 |
117 |
3263.000 |
LSE |
16:10:16 |
568 |
3263.000 |
LSE |
16:10:16 |
3 |
3263.000 |
LSE |
16:10:15 |
99 |
3262.000 |
CHIX |
16:10:03 |
81 |
3259.000 |
CHIX |
16:09:27 |
240 |
3260.000 |
LSE |
16:09:17 |
82 |
3259.000 |
CHIX |
16:08:48 |
102 |
3259.500 |
CHIX |
16:08:48 |
100 |
3259.000 |
BATE |
16:08:48 |
171 |
3259.500 |
LSE |
16:08:48 |
103 |
3259.500 |
BATE |
16:08:48 |
83 |
3259.500 |
CHIX |
16:08:48 |
522 |
3259.500 |
LSE |
16:08:48 |
37 |
3260.000 |
CHIX |
16:08:27 |
23 |
3260.000 |
CHIX |
16:08:27 |
24 |
3260.000 |
CHIX |
16:08:27 |
651 |
3259.500 |
LSE |
16:08:20 |
131 |
3258.500 |
BATE |
16:07:50 |
3 |
3259.500 |
CHIX |
16:07:46 |
118 |
3259.500 |
CHIX |
16:07:46 |
131 |
3259.500 |
BATE |
16:07:46 |
137 |
3259.500 |
LSE |
16:07:46 |
117 |
3259.500 |
LSE |
16:07:46 |
300 |
3259.500 |
LSE |
16:07:46 |
74 |
3259.500 |
LSE |
16:07:46 |
127 |
3259.000 |
CHIX |
16:07:10 |
572 |
3259.000 |
LSE |
16:07:10 |
47 |
3259.000 |
CHIX |
16:07:10 |
46 |
3259.000 |
CHIX |
16:07:10 |
87 |
3259.500 |
CHIX |
16:06:57 |
618 |
3259.000 |
LSE |
16:06:45 |
96 |
3259.000 |
CHIX |
16:06:45 |
4 |
3257.500 |
BATE |
16:05:44 |
99 |
3257.500 |
BATE |
16:05:44 |
495 |
3259.000 |
LSE |
16:05:41 |
190 |
3259.000 |
LSE |
16:05:41 |
88 |
3259.000 |
CHIX |
16:05:41 |
35 |
3259.500 |
CHIX |
16:05:41 |
45 |
3259.500 |
CHIX |
16:05:41 |
710 |
3259.500 |
LSE |
16:05:41 |
85 |
3259.500 |
CHIX |
16:05:41 |
100 |
3259.500 |
BATE |
16:05:41 |
102 |
3260.000 |
BATE |
16:05:27 |
153 |
3260.000 |
LSE |
16:05:20 |
153 |
3260.000 |
LSE |
16:05:20 |
218 |
3260.000 |
LSE |
16:05:20 |
89 |
3260.000 |
CHIX |
16:05:20 |
7 |
3259.500 |
CHIX |
16:04:52 |
76 |
3259.500 |
CHIX |
16:04:52 |
107 |
3260.000 |
CHIX |
16:04:51 |
350 |
3256.500 |
LSE |
16:04:05 |
180 |
3256.500 |
LSE |
16:04:05 |
102 |
3255.500 |
BATE |
16:04:04 |
653 |
3257.000 |
LSE |
16:03:44 |
91 |
3256.500 |
CHIX |
16:03:44 |
80 |
3256.500 |
CHIX |
16:03:41 |
82 |
3257.000 |
CHIX |
16:03:40 |
691 |
3259.500 |
LSE |
16:03:02 |
7 |
3259.500 |
BATE |
16:03:02 |
110 |
3259.500 |
BATE |
16:03:01 |
80 |
3260.000 |
CHIX |
16:02:54 |
98 |
3260.000 |
CHIX |
16:02:54 |
671 |
3260.500 |
LSE |
16:02:43 |
2 |
3260.500 |
BATE |
16:02:43 |
119 |
3260.500 |
BATE |
16:02:43 |
641 |
3261.000 |
LSE |
16:02:39 |
83 |
3261.000 |
CHIX |
16:02:39 |
95 |
3261.000 |
CHIX |
16:02:39 |
55 |
3261.500 |
CHIX |
16:02:08 |
3 |
3262.000 |
BATE |
16:01:39 |
35 |
3261.500 |
CHIX |
16:01:39 |
414 |
3262.500 |
LSE |
16:01:29 |
187 |
3262.500 |
LSE |
16:01:29 |
116 |
3262.000 |
BATE |
16:01:29 |
10 |
3263.000 |
CHIX |
16:01:29 |
112 |
3263.000 |
CHIX |
16:01:27 |
87 |
3263.500 |
CHIX |
16:01:27 |
113 |
3263.500 |
BATE |
16:01:27 |
179 |
3264.000 |
LSE |
16:01:04 |
99 |
3263.500 |
CHIX |
16:01:04 |
514 |
3264.000 |
LSE |
16:01:04 |
87 |
3264.000 |
CHIX |
16:00:10 |
100 |
3265.000 |
CHIX |
16:00:10 |
8 |
3265.000 |
CHIX |
16:00:10 |
241 |
3265.000 |
LSE |
16:00:10 |
365 |
3265.000 |
LSE |
16:00:10 |
118 |
3265.000 |
BATE |
16:00:10 |
117 |
3265.000 |
BATE |
16:00:10 |
134 |
3265.500 |
CHIX |
16:00:05 |
641 |
3265.500 |
LSE |
16:00:05 |
60 |
3266.500 |
CHIX |
15:59:42 |
36 |
3266.500 |
CHIX |
15:59:42 |
692 |
3265.500 |
LSE |
15:59:12 |
104 |
3266.500 |
BATE |
15:58:55 |
109 |
3266.500 |
CHIX |
15:58:55 |
32 |
3267.000 |
BATE |
15:58:54 |
18 |
3267.000 |
BATE |
15:58:54 |
37 |
3267.000 |
BATE |
15:58:54 |
15 |
3267.000 |
BATE |
15:58:54 |
90 |
3267.000 |
CHIX |
15:58:54 |
59 |
3267.000 |
LSE |
15:58:54 |
247 |
3267.000 |
LSE |
15:58:54 |
57 |
3267.000 |
LSE |
15:58:54 |
281 |
3267.000 |
LSE |
15:58:54 |
30 |
3267.000 |
LSE |
15:58:54 |
123 |
3267.500 |
BATE |
15:58:13 |
71 |
3267.500 |
CHIX |
15:58:13 |
44 |
3267.500 |
CHIX |
15:58:13 |
3 |
3267.500 |
CHIX |
15:58:13 |
86 |
3267.500 |
CHIX |
15:58:10 |
700 |
3268.000 |
LSE |
15:58:10 |
151 |
3268.000 |
LSE |
15:58:10 |
68 |
3268.000 |
LSE |
15:58:00 |
32 |
3268.000 |
LSE |
15:58:00 |
337 |
3268.000 |
LSE |
15:57:58 |
63 |
3268.000 |
LSE |
15:57:58 |
100 |
3268.000 |
LSE |
15:57:58 |
54 |
3268.000 |
LSE |
15:57:58 |
82 |
3268.000 |
CHIX |
15:57:56 |
50 |
3268.000 |
LSE |
15:57:56 |
100 |
3268.000 |
LSE |
15:57:56 |
21 |
3268.000 |
LSE |
15:57:54 |
41 |
3268.000 |
LSE |
15:57:53 |
129 |
3268.000 |
LSE |
15:57:53 |
97 |
3268.000 |
LSE |
15:57:53 |
36 |
3267.500 |
BATE |
15:57:42 |
74 |
3267.500 |
BATE |
15:57:42 |
15 |
3268.000 |
CHIX |
15:57:38 |
10 |
3268.000 |
CHIX |
15:57:38 |
148 |
3268.000 |
CHIX |
15:57:37 |
47 |
3268.000 |
CHIX |
15:57:37 |
106 |
3267.500 |
BATE |
15:56:48 |
653 |
3268.000 |
LSE |
15:56:28 |
121 |
3268.000 |
BATE |
15:56:28 |
153 |
3268.500 |
CHIX |
15:56:28 |
121 |
3268.500 |
CHIX |
15:56:27 |
609 |
3268.500 |
LSE |
15:56:03 |
106 |
3269.000 |
LSE |
15:55:59 |
87 |
3269.000 |
CHIX |
15:55:59 |
433 |
3269.000 |
LSE |
15:55:38 |
100 |
3269.000 |
LSE |
15:55:38 |
663 |
3268.000 |
LSE |
15:55:06 |
118 |
3268.000 |
CHIX |
15:55:06 |
123 |
3268.000 |
BATE |
15:55:06 |
97 |
3269.000 |
CHIX |
15:55:05 |
63 |
3269.000 |
CHIX |
15:54:51 |
11 |
3269.000 |
BATE |
15:54:42 |
60 |
3269.000 |
BATE |
15:54:42 |
92 |
3269.000 |
CHIX |
15:54:42 |
13 |
3269.000 |
BATE |
15:54:42 |
24 |
3269.000 |
BATE |
15:54:42 |
10 |
3269.000 |
LSE |
15:54:35 |
100 |
3269.000 |
LSE |
15:54:33 |
250 |
3269.000 |
LSE |
15:54:33 |
200 |
3269.000 |
LSE |
15:54:33 |
38 |
3269.000 |
LSE |
15:54:33 |
675 |
3268.500 |
LSE |
15:54:01 |
143 |
3269.000 |
CHIX |
15:53:32 |
35 |
3269.000 |
LSE |
15:53:31 |
600 |
3269.000 |
LSE |
15:53:31 |
123 |
3269.000 |
BATE |
15:53:31 |
95 |
3269.500 |
CHIX |
15:52:47 |
96 |
3269.500 |
CHIX |
15:52:47 |
116 |
3269.500 |
BATE |
15:52:47 |
33 |
3270.000 |
CHIX |
15:52:39 |
59 |
3270.000 |
CHIX |
15:52:39 |
1 |
3270.000 |
CHIX |
15:52:39 |
1 |
3270.000 |
CHIX |
15:52:39 |
619 |
3269.000 |
LSE |
15:52:02 |
198 |
3269.500 |
LSE |
15:52:02 |
400 |
3269.500 |
LSE |
15:52:02 |
94 |
3269.500 |
CHIX |
15:52:02 |
56 |
3270.000 |
CHIX |
15:51:52 |
37 |
3270.000 |
CHIX |
15:51:52 |
146 |
3270.000 |
BATE |
15:51:51 |
16 |
3270.500 |
CHIX |
15:51:42 |
111 |
3270.500 |
BATE |
15:51:40 |
91 |
3271.000 |
CHIX |
15:51:11 |
61 |
3271.500 |
CHIX |
15:51:10 |
106 |
3271.500 |
LSE |
15:51:10 |
500 |
3271.500 |
LSE |
15:51:10 |
93 |
3271.000 |
CHIX |
15:50:44 |
529 |
3271.000 |
LSE |
15:50:44 |
82 |
3271.000 |
LSE |
15:50:44 |
134 |
3270.000 |
BATE |
15:49:56 |
87 |
3270.000 |
CHIX |
15:49:56 |
9 |
3270.000 |
CHIX |
15:49:56 |
58 |
3271.000 |
CHIX |
15:49:52 |
44 |
3271.000 |
CHIX |
15:49:52 |
150 |
3272.000 |
LSE |
15:49:52 |
300 |
3272.000 |
LSE |
15:49:52 |
51 |
3272.000 |
LSE |
15:49:52 |
81 |
3272.000 |
LSE |
15:49:52 |
124 |
3272.500 |
BATE |
15:49:51 |
674 |
3273.000 |
LSE |
15:49:51 |
49 |
3268.000 |
CHIX |
15:48:57 |
91 |
3268.000 |
CHIX |
15:48:57 |
153 |
3268.500 |
LSE |
15:48:50 |
250 |
3268.500 |
LSE |
15:48:50 |
50 |
3268.000 |
CHIX |
15:48:41 |
12 |
3269.000 |
BATE |
15:48:30 |
149 |
3269.500 |
BATE |
15:48:30 |
101 |
3269.500 |
BATE |
15:48:30 |
606 |
3269.500 |
LSE |
15:48:30 |
96 |
3269.500 |
LSE |
15:48:30 |
83 |
3269.500 |
CHIX |
15:48:30 |
82 |
3269.500 |
CHIX |
15:48:30 |
118 |
3270.500 |
CHIX |
15:48:30 |
6 |
3270.000 |
CHIX |
15:48:30 |
220 |
3269.000 |
LSE |
15:48:09 |
648 |
3269.500 |
LSE |
15:48:09 |
708 |
3269.500 |
LSE |
15:48:09 |
238 |
3268.500 |
CHIX |
15:47:47 |
156 |
3267.000 |
CHIX |
15:47:11 |
122 |
3261.500 |
CHIX |
15:45:31 |
107 |
3262.000 |
BATE |
15:45:31 |
33 |
3262.000 |
BATE |
15:45:31 |
250 |
3262.500 |
LSE |
15:45:31 |
206 |
3262.500 |
LSE |
15:45:31 |
260 |
3262.500 |
LSE |
15:45:31 |
153 |
3262.500 |
LSE |
15:45:31 |
657 |
3262.500 |
LSE |
15:45:31 |
109 |
3262.500 |
BATE |
15:45:31 |
95 |
3262.500 |
CHIX |
15:45:31 |
590 |
3262.500 |
LSE |
15:45:05 |
43 |
3262.000 |
BATE |
15:45:00 |
42 |
3262.500 |
CHIX |
15:45:00 |
82 |
3262.000 |
CHIX |
15:45:00 |
42 |
3262.000 |
BATE |
15:45:00 |
100 |
3262.500 |
CHIX |
15:45:00 |
400 |
3262.000 |
LSE |
15:44:28 |
119 |
3262.500 |
CHIX |
15:44:28 |
230 |
3261.500 |
LSE |
15:44:23 |
229 |
3260.500 |
LSE |
15:43:47 |
454 |
3260.500 |
LSE |
15:43:47 |
83 |
3260.500 |
CHIX |
15:43:47 |
107 |
3260.500 |
BATE |
15:43:47 |
93 |
3261.000 |
CHIX |
15:43:20 |
322 |
3261.000 |
LSE |
15:43:10 |
216 |
3261.000 |
LSE |
15:43:10 |
97 |
3261.000 |
LSE |
15:43:10 |
122 |
3261.000 |
BATE |
15:43:10 |
95 |
3261.000 |
CHIX |
15:43:10 |
122 |
3261.500 |
BATE |
15:43:09 |
140 |
3260.000 |
CHIX |
15:42:17 |
266 |
3260.000 |
CHIX |
15:42:17 |
45 |
3260.000 |
BATE |
15:41:44 |
57 |
3260.000 |
BATE |
15:41:44 |
220 |
3260.000 |
LSE |
15:41:44 |
153 |
3260.000 |
LSE |
15:41:44 |
250 |
3260.000 |
LSE |
15:41:44 |
153 |
3260.500 |
LSE |
15:41:38 |
578 |
3258.000 |
LSE |
15:40:52 |
113 |
3258.000 |
BATE |
15:40:31 |
99 |
3258.500 |
CHIX |
15:40:31 |
170 |
3259.000 |
CHIX |
15:40:22 |
510 |
3259.000 |
LSE |
15:40:12 |
32 |
3259.000 |
LSE |
15:40:12 |
30 |
3259.000 |
LSE |
15:40:12 |
19 |
3259.500 |
CHIX |
15:39:48 |
121 |
3259.500 |
CHIX |
15:39:48 |
5 |
3259.500 |
CHIX |
15:39:47 |
656 |
3259.500 |
LSE |
15:39:32 |
87 |
3260.000 |
CHIX |
15:39:31 |
596 |
3258.500 |
LSE |
15:38:46 |
12 |
3258.500 |
LSE |
15:38:46 |
120 |
3258.500 |
BATE |
15:38:45 |
133 |
3259.000 |
CHIX |
15:38:38 |
105 |
3259.000 |
BATE |
15:38:22 |
665 |
3259.500 |
LSE |
15:38:22 |
85 |
3259.500 |
CHIX |
15:38:22 |
85 |
3259.500 |
CHIX |
15:38:22 |
108 |
3259.500 |
BATE |
15:38:22 |
11 |
3259.500 |
LSE |
15:38:21 |
635 |
3259.500 |
LSE |
15:38:20 |
87 |
3260.000 |
CHIX |
15:38:04 |
5 |
3259.500 |
CHIX |
15:37:51 |
84 |
3259.500 |
CHIX |
15:37:35 |
15 |
3259.500 |
CHIX |
15:37:35 |
100 |
3259.500 |
BATE |
15:37:35 |
108 |
3260.000 |
LSE |
15:37:05 |
590 |
3260.000 |
LSE |
15:37:05 |
76 |
3259.500 |
CHIX |
15:36:47 |
88 |
3259.500 |
CHIX |
15:36:01 |
97 |
3260.000 |
CHIX |
15:36:00 |
60 |
3260.500 |
BATE |
15:35:57 |
107 |
3260.500 |
BATE |
15:35:57 |
53 |
3260.500 |
BATE |
15:35:57 |
631 |
3260.500 |
LSE |
15:35:57 |
43 |
3261.500 |
CHIX |
15:35:56 |
80 |
3261.500 |
CHIX |
15:35:56 |
35 |
3261.000 |
BATE |
15:35:45 |
96 |
3261.000 |
CHIX |
15:35:45 |
616 |
3261.000 |
LSE |
15:35:45 |
82 |
3261.000 |
BATE |
15:35:45 |
95 |
3260.000 |
CHIX |
15:35:20 |
201 |
3260.000 |
LSE |
15:35:01 |
37 |
3260.000 |
LSE |
15:35:01 |
44 |
3260.000 |
LSE |
15:34:46 |
121 |
3260.000 |
LSE |
15:34:43 |
525 |
3260.000 |
LSE |
15:34:43 |
91 |
3260.000 |
CHIX |
15:34:43 |
83 |
3260.500 |
CHIX |
15:34:41 |
62 |
3259.500 |
CHIX |
15:34:31 |
100 |
3259.500 |
BATE |
15:34:24 |
14 |
3259.500 |
BATE |
15:34:24 |
6 |
3259.500 |
BATE |
15:34:23 |
706 |
3259.000 |
LSE |
15:33:55 |
93 |
3259.000 |
CHIX |
15:33:55 |
59 |
3258.500 |
CHIX |
15:33:31 |
669 |
3258.000 |
LSE |
15:33:18 |
5 |
3258.000 |
CHIX |
15:33:07 |
137 |
3258.000 |
BATE |
15:32:57 |
88 |
3258.000 |
CHIX |
15:32:50 |
199 |
3258.000 |
BATE |
15:32:33 |
87 |
3258.000 |
CHIX |
15:32:31 |
11 |
3258.000 |
CHIX |
15:32:31 |
96 |
3258.000 |
CHIX |
15:32:23 |
655 |
3258.000 |
LSE |
15:32:23 |
46 |
3258.000 |
LSE |
15:32:08 |
50 |
3258.000 |
CHIX |
15:32:07 |
476 |
3258.000 |
LSE |
15:31:54 |
89 |
3257.500 |
CHIX |
15:31:33 |
164 |
3258.000 |
CHIX |
15:31:31 |
5 |
3257.500 |
CHIX |
15:31:06 |
199 |
3257.500 |
LSE |
15:31:06 |
470 |
3257.500 |
LSE |
15:31:06 |
228 |
3257.500 |
LSE |
15:31:05 |
98 |
3257.500 |
LSE |
15:31:05 |
441 |
3257.500 |
LSE |
15:31:05 |
87 |
3258.000 |
CHIX |
15:30:06 |
89 |
3258.000 |
CHIX |
15:29:32 |
118 |
3258.000 |
BATE |
15:29:32 |
519 |
3258.000 |
LSE |
15:29:32 |
93 |
3258.000 |
LSE |
15:29:32 |
184 |
3258.500 |
LSE |
15:29:32 |
153 |
3258.500 |
LSE |
15:29:32 |
342 |
3258.500 |
LSE |
15:29:32 |
76 |
3258.500 |
CHIX |
15:29:32 |
13 |
3258.500 |
BATE |
15:29:32 |
97 |
3258.500 |
BATE |
15:29:32 |
87 |
3259.000 |
CHIX |
15:29:32 |
102 |
3260.000 |
BATE |
15:28:42 |
286 |
3260.500 |
LSE |
15:28:42 |
292 |
3260.500 |
LSE |
15:28:42 |
37 |
3261.000 |
CHIX |
15:28:41 |
23 |
3261.000 |
CHIX |
15:28:41 |
38 |
3261.000 |
CHIX |
15:28:41 |
23 |
3261.000 |
CHIX |
15:28:41 |
38 |
3261.000 |
CHIX |
15:28:41 |
152 |
3260.000 |
LSE |
15:28:08 |
479 |
3260.000 |
LSE |
15:28:08 |
121 |
3260.000 |
BATE |
15:28:08 |
51 |
3261.000 |
CHIX |
15:27:57 |
100 |
3261.000 |
CHIX |
15:27:57 |
6 |
3261.000 |
CHIX |
15:27:57 |
95 |
3261.000 |
CHIX |
15:27:56 |
84 |
3261.000 |
CHIX |
15:27:56 |
621 |
3260.000 |
LSE |
15:27:07 |
333 |
3260.500 |
LSE |
15:27:04 |
250 |
3260.500 |
LSE |
15:27:04 |
114 |
3260.500 |
BATE |
15:26:31 |
96 |
3261.000 |
CHIX |
15:26:29 |
106 |
3261.000 |
BATE |
15:26:09 |
87 |
3261.000 |
CHIX |
15:26:09 |
102 |
3262.000 |
CHIX |
15:25:56 |
83 |
3262.000 |
CHIX |
15:25:56 |
264 |
3261.500 |
LSE |
15:25:49 |
250 |
3261.500 |
LSE |
15:25:49 |
183 |
3261.500 |
LSE |
15:25:49 |
153 |
3261.500 |
LSE |
15:25:49 |
335 |
3262.000 |
LSE |
15:25:09 |
250 |
3262.000 |
LSE |
15:25:09 |
60 |
3262.500 |
BATE |
15:24:58 |
101 |
3262.500 |
CHIX |
15:24:56 |
157 |
3263.000 |
BATE |
15:24:44 |
102 |
3263.500 |
BATE |
15:24:24 |
92 |
3264.000 |
CHIX |
15:24:20 |
107 |
3264.000 |
CHIX |
15:24:20 |
632 |
3264.000 |
LSE |
15:24:20 |
50 |
3265.000 |
CHIX |
15:24:13 |
81 |
3265.000 |
CHIX |
15:24:08 |
132 |
3265.500 |
LSE |
15:23:54 |
556 |
3265.500 |
LSE |
15:23:54 |
145 |
3266.000 |
CHIX |
15:23:29 |
681 |
3266.000 |
LSE |
15:23:29 |
80 |
3262.000 |
BATE |
15:22:35 |
148 |
3262.000 |
CHIX |
15:22:27 |
164 |
3262.000 |
LSE |
15:22:14 |
415 |
3262.000 |
LSE |
15:22:14 |
624 |
3262.500 |
LSE |
15:22:12 |
94 |
3262.000 |
CHIX |
15:21:42 |
602 |
3261.500 |
LSE |
15:21:27 |
116 |
3261.500 |
BATE |
15:21:27 |
186 |
3262.000 |
CHIX |
15:21:27 |
81 |
3263.000 |
BATE |
15:20:54 |
663 |
3262.500 |
LSE |
15:20:54 |
87 |
3263.000 |
CHIX |
15:20:51 |
13 |
3263.000 |
CHIX |
15:20:41 |
140 |
3262.000 |
BATE |
15:20:24 |
95 |
3262.000 |
CHIX |
15:20:08 |
257 |
3262.000 |
LSE |
15:20:08 |
172 |
3262.000 |
LSE |
15:20:08 |
214 |
3262.000 |
LSE |
15:20:08 |
134 |
3262.000 |
BATE |
15:20:08 |
120 |
3263.000 |
BATE |
15:20:03 |
31 |
3263.000 |
CHIX |
15:20:03 |
88 |
3262.500 |
CHIX |
15:19:45 |
248 |
3262.500 |
LSE |
15:19:39 |
440 |
3262.500 |
LSE |
15:19:39 |
84 |
3263.000 |
CHIX |
15:19:25 |
80 |
3263.000 |
CHIX |
15:19:25 |
83 |
3262.000 |
CHIX |
15:18:45 |
303 |
3261.500 |
LSE |
15:18:43 |
303 |
3261.500 |
LSE |
15:18:43 |
162 |
3261.500 |
LSE |
15:18:39 |
458 |
3261.500 |
LSE |
15:18:39 |
90 |
3262.000 |
CHIX |
15:18:36 |
96 |
3262.000 |
CHIX |
15:18:36 |
153 |
3261.000 |
CHIX |
15:17:45 |
100 |
3260.500 |
BATE |
15:17:16 |
700 |
3261.500 |
LSE |
15:17:09 |
101 |
3261.500 |
BATE |
15:17:09 |
17 |
3261.500 |
BATE |
15:17:09 |
109 |
3261.500 |
BATE |
15:17:09 |
67 |
3262.000 |
CHIX |
15:17:07 |
120 |
3262.000 |
CHIX |
15:17:07 |
644 |
3262.000 |
LSE |
15:17:07 |
8 |
3262.000 |
CHIX |
15:16:27 |
78 |
3262.000 |
CHIX |
15:16:27 |
21 |
3262.000 |
CHIX |
15:16:23 |
124 |
3262.000 |
LSE |
15:16:08 |
284 |
3262.000 |
LSE |
15:16:08 |
83 |
3262.500 |
CHIX |
15:15:56 |
105 |
3262.500 |
CHIX |
15:15:56 |
91 |
3262.000 |
CHIX |
15:15:34 |
149 |
3262.000 |
LSE |
15:15:34 |
458 |
3262.000 |
LSE |
15:15:34 |
108 |
3262.000 |
BATE |
15:14:50 |
596 |
3262.500 |
LSE |
15:14:49 |
99 |
3263.500 |
CHIX |
15:14:45 |
692 |
3263.500 |
LSE |
15:14:41 |
112 |
3264.000 |
CHIX |
15:14:41 |
6 |
3264.000 |
CHIX |
15:14:41 |
20 |
3264.000 |
BATE |
15:14:19 |
85 |
3264.000 |
BATE |
15:14:19 |
92 |
3264.000 |
CHIX |
15:14:19 |
135 |
3264.500 |
BATE |
15:14:05 |
110 |
3264.500 |
CHIX |
15:13:51 |
711 |
3264.500 |
LSE |
15:13:49 |
110 |
3265.000 |
CHIX |
15:13:49 |
4 |
3265.500 |
CHIX |
15:13:30 |
90 |
3265.500 |
CHIX |
15:13:30 |
96 |
3265.500 |
CHIX |
15:13:30 |
117 |
3265.500 |
CHIX |
15:13:30 |
554 |
3265.000 |
LSE |
15:13:30 |
16 |
3265.000 |
LSE |
15:13:30 |
144 |
3263.500 |
BATE |
15:12:26 |
81 |
3263.500 |
BATE |
15:12:26 |
128 |
3263.500 |
BATE |
15:12:26 |
670 |
3263.500 |
LSE |
15:12:15 |
20 |
3264.000 |
CHIX |
15:12:15 |
37 |
3264.000 |
CHIX |
15:12:15 |
80 |
3265.000 |
CHIX |
15:12:06 |
555 |
3265.000 |
LSE |
15:12:06 |
143 |
3265.000 |
LSE |
15:12:06 |
143 |
3265.000 |
BATE |
15:12:06 |
100 |
3264.000 |
CHIX |
15:11:54 |
12 |
3264.000 |
CHIX |
15:11:54 |
7 |
3263.000 |
BATE |
15:11:47 |
65 |
3262.500 |
CHIX |
15:11:35 |
59 |
3262.500 |
LSE |
15:11:33 |
252 |
3262.500 |
LSE |
15:11:33 |
139 |
3262.500 |
LSE |
15:11:33 |
59 |
3262.500 |
LSE |
15:11:33 |
252 |
3262.500 |
LSE |
15:11:33 |
139 |
3262.500 |
LSE |
15:11:33 |
139 |
3262.500 |
LSE |
15:11:33 |
59 |
3262.500 |
LSE |
15:11:33 |
13 |
3262.500 |
CHIX |
15:11:20 |
99 |
3262.500 |
CHIX |
15:11:11 |
86 |
3262.500 |
CHIX |
15:11:11 |
15 |
3262.500 |
CHIX |
15:11:11 |
641 |
3261.500 |
LSE |
15:10:37 |
124 |
3261.500 |
BATE |
15:10:37 |
16 |
3262.000 |
CHIX |
15:10:11 |
539 |
3262.000 |
LSE |
15:09:52 |
95 |
3262.000 |
CHIX |
15:09:52 |
41 |
3262.000 |
LSE |
15:09:52 |
118 |
3262.000 |
BATE |
15:09:52 |
112 |
3262.000 |
LSE |
15:09:52 |
84 |
3262.000 |
CHIX |
15:09:52 |
99 |
3262.500 |
CHIX |
15:09:23 |
81 |
3262.000 |
CHIX |
15:09:17 |
51 |
3262.000 |
CHIX |
15:09:11 |
700 |
3262.000 |
LSE |
15:09:00 |
91 |
3262.000 |
CHIX |
15:09:00 |
321 |
3262.500 |
LSE |
15:08:40 |
336 |
3262.500 |
LSE |
15:08:40 |
250 |
3262.500 |
LSE |
15:08:40 |
124 |
3261.500 |
BATE |
15:08:04 |
110 |
3261.500 |
BATE |
15:08:04 |
97 |
3261.500 |
BATE |
15:07:41 |
14 |
3261.500 |
BATE |
15:07:41 |
27 |
3261.500 |
BATE |
15:07:41 |
157 |
3262.000 |
CHIX |
15:07:38 |
153 |
3262.000 |
CHIX |
15:07:38 |
28 |
3262.500 |
LSE |
15:07:28 |
210 |
3262.500 |
LSE |
15:07:28 |
210 |
3262.500 |
LSE |
15:07:28 |
250 |
3262.500 |
LSE |
15:07:28 |
133 |
3261.000 |
CHIX |
15:06:44 |
45 |
3261.000 |
BATE |
15:06:44 |
24 |
3261.000 |
BATE |
15:06:44 |
181 |
3261.000 |
BATE |
15:06:44 |
89 |
3261.000 |
CHIX |
15:06:44 |
517 |
3261.500 |
LSE |
15:06:28 |
79 |
3261.500 |
LSE |
15:06:28 |
132 |
3261.500 |
CHIX |
15:06:28 |
254 |
3262.000 |
LSE |
15:06:28 |
50 |
3262.000 |
LSE |
15:06:28 |
117 |
3262.000 |
LSE |
15:06:28 |
117 |
3262.000 |
LSE |
15:06:28 |
254 |
3262.000 |
LSE |
15:06:28 |
50 |
3262.000 |
LSE |
15:06:28 |
83 |
3262.000 |
CHIX |
15:06:28 |
47 |
3262.000 |
LSE |
15:06:24 |
68 |
3261.000 |
CHIX |
15:06:04 |
13 |
3261.000 |
CHIX |
15:06:03 |
101 |
3259.500 |
BATE |
15:05:49 |
153 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
212 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
82 |
3259.500 |
LSE |
15:05:38 |
217 |
3259.500 |
LSE |
15:05:38 |
94 |
3258.000 |
CHIX |
15:05:14 |
93 |
3257.000 |
LSE |
15:05:00 |
7 |
3257.000 |
LSE |
15:04:49 |
611 |
3257.000 |
LSE |
15:04:49 |
14 |
3257.000 |
CHIX |
15:04:43 |
163 |
3257.000 |
CHIX |
15:04:33 |
82 |
3257.000 |
CHIX |
15:04:32 |
100 |
3257.000 |
CHIX |
15:04:32 |
19 |
3257.000 |
CHIX |
15:04:32 |
472 |
3255.500 |
LSE |
15:04:02 |
205 |
3255.500 |
LSE |
15:04:02 |
100 |
3256.000 |
CHIX |
15:03:52 |
181 |
3256.500 |
CHIX |
15:03:49 |
95 |
3252.500 |
BATE |
15:02:37 |
27 |
3252.500 |
BATE |
15:02:37 |
103 |
3253.500 |
BATE |
15:02:35 |
132 |
3253.500 |
CHIX |
15:02:35 |
649 |
3253.500 |
LSE |
15:02:35 |
82 |
3254.000 |
LSE |
15:02:35 |
196 |
3254.000 |
LSE |
15:02:35 |
148 |
3254.000 |
LSE |
15:02:35 |
589 |
3255.000 |
LSE |
15:02:12 |
96 |
3255.000 |
CHIX |
15:02:12 |
142 |
3255.000 |
BATE |
15:02:12 |
156 |
3255.500 |
CHIX |
15:02:08 |
66 |
3255.500 |
CHIX |
15:02:08 |
145 |
3255.500 |
BATE |
15:02:08 |
39 |
3255.500 |
CHIX |
15:02:08 |
606 |
3256.500 |
LSE |
15:01:38 |
123 |
3257.000 |
CHIX |
15:01:25 |
250 |
3257.500 |
LSE |
15:01:25 |
124 |
3257.500 |
BATE |
15:01:24 |
80 |
3258.500 |
CHIX |
15:01:10 |
89 |
3258.500 |
CHIX |
15:00:59 |
506 |
3259.000 |
LSE |
15:00:55 |
190 |
3259.000 |
LSE |
15:00:52 |
101 |
3258.000 |
BATE |
15:00:21 |
102 |
3258.500 |
BATE |
15:00:21 |
110 |
3259.000 |
CHIX |
15:00:19 |
704 |
3259.000 |
LSE |
15:00:19 |
240 |
3259.500 |
LSE |
15:00:17 |
90 |
3259.500 |
CHIX |
15:00:16 |
110 |
3260.000 |
CHIX |
15:00:15 |
87 |
3259.500 |
CHIX |
14:59:56 |
80 |
3259.500 |
CHIX |
14:59:54 |
122 |
3259.000 |
LSE |
14:59:44 |
118 |
3259.000 |
BATE |
14:59:44 |
312 |
3259.000 |
LSE |
14:59:44 |
150 |
3259.000 |
LSE |
14:59:44 |
88 |
3259.000 |
LSE |
14:59:44 |
109 |
3259.500 |
BATE |
14:59:43 |
93 |
3259.500 |
CHIX |
14:59:43 |
283 |
3257.500 |
LSE |
14:59:04 |
250 |
3257.500 |
LSE |
14:59:04 |
285 |
3257.500 |
LSE |
14:59:04 |
381 |
3257.500 |
LSE |
14:59:04 |
99 |
3257.500 |
CHIX |
14:59:04 |
99 |
3258.500 |
CHIX |
14:58:49 |
120 |
3258.500 |
CHIX |
14:58:49 |
219 |
3257.500 |
LSE |
14:58:41 |
250 |
3257.500 |
LSE |
14:58:40 |
119 |
3255.000 |
BATE |
14:57:53 |
107 |
3255.000 |
BATE |
14:57:53 |
95 |
3255.000 |
CHIX |
14:57:53 |
234 |
3255.000 |
LSE |
14:57:53 |
396 |
3255.000 |
LSE |
14:57:53 |
122 |
3255.500 |
BATE |
14:57:34 |
111 |
3255.500 |
BATE |
14:57:34 |
103 |
3255.500 |
CHIX |
14:57:34 |
156 |
3256.000 |
LSE |
14:57:34 |
250 |
3256.000 |
LSE |
14:57:34 |
162 |
3256.000 |
LSE |
14:57:34 |
200 |
3256.000 |
LSE |
14:57:34 |
127 |
3256.000 |
CHIX |
14:57:34 |
211 |
3254.000 |
LSE |
14:57:11 |
345 |
3254.000 |
LSE |
14:57:11 |
211 |
3254.000 |
LSE |
14:57:11 |
211 |
3254.000 |
LSE |
14:57:11 |
32 |
3254.000 |
CHIX |
14:56:59 |
64 |
3254.000 |
CHIX |
14:56:59 |
200 |
3254.000 |
CHIX |
14:56:59 |
101 |
3253.500 |
BATE |
14:56:59 |
10 |
3253.000 |
CHIX |
14:56:23 |
100 |
3253.000 |
CHIX |
14:56:17 |
534 |
3250.500 |
LSE |
14:55:54 |
349 |
3249.000 |
LSE |
14:55:13 |
99 |
3249.000 |
CHIX |
14:55:13 |
306 |
3249.000 |
LSE |
14:55:13 |
98 |
3249.500 |
CHIX |
14:54:54 |
89 |
3249.500 |
CHIX |
14:54:54 |
113 |
3249.500 |
BATE |
14:54:54 |
87 |
3250.500 |
CHIX |
14:54:53 |
71 |
3251.000 |
LSE |
14:54:53 |
305 |
3251.000 |
LSE |
14:54:53 |
59 |
3251.000 |
LSE |
14:54:53 |
148 |
3251.000 |
LSE |
14:54:53 |
250 |
3251.000 |
LSE |
14:54:53 |
227 |
3250.000 |
LSE |
14:54:43 |
177 |
3250.000 |
LSE |
14:54:43 |
176 |
3250.000 |
LSE |
14:54:43 |
91 |
3250.500 |
CHIX |
14:53:47 |
117 |
3251.000 |
BATE |
14:53:46 |
690 |
3251.000 |
LSE |
14:53:46 |
104 |
3251.500 |
CHIX |
14:53:37 |
119 |
3252.000 |
BATE |
14:53:19 |
88 |
3252.000 |
CHIX |
14:53:19 |
242 |
3253.000 |
LSE |
14:53:05 |
148 |
3253.000 |
LSE |
14:53:05 |
572 |
3253.000 |
LSE |
14:53:05 |
93 |
3252.000 |
CHIX |
14:52:34 |
10 |
3252.500 |
LSE |
14:52:30 |
676 |
3252.500 |
LSE |
14:52:13 |
86 |
3252.500 |
CHIX |
14:52:13 |
153 |
3252.500 |
BATE |
14:52:13 |
66 |
3253.000 |
CHIX |
14:52:04 |
83 |
3253.500 |
CHIX |
14:52:02 |
118 |
3253.500 |
BATE |
14:52:02 |
109 |
3253.500 |
CHIX |
14:52:02 |
119 |
3253.500 |
BATE |
14:52:02 |
113 |
3254.000 |
CHIX |
14:52:01 |
49 |
3254.500 |
CHIX |
14:51:51 |
36 |
3254.500 |
CHIX |
14:51:51 |
10 |
3254.500 |
CHIX |
14:51:37 |
104 |
3254.000 |
LSE |
14:51:31 |
468 |
3254.000 |
LSE |
14:51:31 |
129 |
3254.000 |
LSE |
14:51:19 |
176 |
3254.000 |
LSE |
14:51:19 |
63 |
3254.000 |
LSE |
14:51:19 |
75 |
3254.000 |
LSE |
14:51:19 |
340 |
3254.000 |
LSE |
14:51:19 |
108 |
3254.000 |
BATE |
14:51:18 |
86 |
3254.000 |
CHIX |
14:51:18 |
688 |
3254.500 |
LSE |
14:51:17 |
144 |
3253.500 |
LSE |
14:51:12 |
117 |
3254.000 |
CHIX |
14:50:58 |
678 |
3254.000 |
LSE |
14:50:38 |
622 |
3252.000 |
LSE |
14:50:05 |
128 |
3252.000 |
CHIX |
14:50:05 |
120 |
3252.000 |
BATE |
14:50:05 |
51 |
3253.000 |
CHIX |
14:49:50 |
92 |
3253.000 |
CHIX |
14:49:50 |
24 |
3252.500 |
CHIX |
14:49:49 |
15 |
3252.500 |
CHIX |
14:49:34 |
67 |
3252.500 |
CHIX |
14:49:30 |
10 |
3252.500 |
CHIX |
14:49:29 |
22 |
3252.500 |
BATE |
14:49:11 |
102 |
3252.500 |
BATE |
14:49:11 |
163 |
3253.000 |
LSE |
14:49:11 |
306 |
3253.000 |
LSE |
14:49:11 |
469 |
3253.000 |
LSE |
14:49:11 |
163 |
3253.000 |
LSE |
14:49:11 |
306 |
3253.000 |
LSE |
14:49:11 |
157 |
3253.000 |
LSE |
14:49:11 |
304 |
3253.000 |
LSE |
14:49:11 |
72 |
3253.000 |
LSE |
14:49:11 |
82 |
3253.000 |
CHIX |
14:49:11 |
128 |
3253.000 |
BATE |
14:49:11 |
135 |
3253.000 |
CHIX |
14:49:11 |
156 |
3253.000 |
CHIX |
14:48:58 |
116 |
3251.500 |
BATE |
14:48:10 |
641 |
3251.500 |
LSE |
14:48:10 |
441 |
3251.500 |
LSE |
14:48:10 |
86 |
3251.500 |
CHIX |
14:48:10 |
89 |
3251.500 |
CHIX |
14:48:10 |
239 |
3251.500 |
LSE |
14:48:07 |
65 |
3252.000 |
CHIX |
14:48:05 |
15 |
3252.000 |
CHIX |
14:47:38 |
82 |
3252.000 |
CHIX |
14:47:38 |
86 |
3251.000 |
CHIX |
14:46:44 |
679 |
3251.000 |
LSE |
14:46:44 |
82 |
3252.000 |
CHIX |
14:46:31 |
89 |
3252.000 |
CHIX |
14:46:31 |
22 |
3252.500 |
BATE |
14:46:25 |
9 |
3252.500 |
BATE |
14:46:25 |
49 |
3252.500 |
BATE |
14:46:25 |
36 |
3252.500 |
BATE |
14:46:25 |
51 |
3252.500 |
BATE |
14:46:25 |
31 |
3252.500 |
BATE |
14:46:25 |
33 |
3252.500 |
BATE |
14:46:25 |
109 |
3253.000 |
BATE |
14:46:19 |
25 |
3253.000 |
BATE |
14:46:19 |
10 |
3253.000 |
BATE |
14:46:19 |
10 |
3253.000 |
BATE |
14:46:19 |
81 |
3253.500 |
BATE |
14:46:19 |
660 |
3253.500 |
LSE |
14:46:11 |
14 |
3254.000 |
CHIX |
14:46:08 |
660 |
3254.000 |
LSE |
14:46:05 |
120 |
3254.500 |
CHIX |
14:46:04 |
99 |
3255.000 |
CHIX |
14:46:02 |
21 |
3255.000 |
CHIX |
14:46:02 |
183 |
3254.000 |
LSE |
14:45:19 |
307 |
3254.000 |
LSE |
14:45:19 |
290 |
3254.000 |
LSE |
14:45:19 |
82 |
3253.500 |
CHIX |
14:45:02 |
93 |
3253.500 |
CHIX |
14:45:02 |
89 |
3253.500 |
CHIX |
14:45:02 |
148 |
3254.000 |
LSE |
14:44:59 |
177 |
3254.000 |
LSE |
14:44:59 |
323 |
3254.000 |
LSE |
14:44:59 |
88 |
3254.000 |
CHIX |
14:44:59 |
538 |
3254.000 |
LSE |
14:44:54 |
578 |
3251.500 |
LSE |
14:44:00 |
98 |
3252.000 |
CHIX |
14:43:58 |
109 |
3253.000 |
CHIX |
14:43:52 |
122 |
3253.000 |
BATE |
14:43:52 |
14 |
3253.000 |
CHIX |
14:43:52 |
73 |
3253.500 |
BATE |
14:43:49 |
23 |
3253.500 |
BATE |
14:43:49 |
18 |
3253.500 |
BATE |
14:43:49 |
690 |
3254.000 |
LSE |
14:43:49 |
88 |
3253.500 |
CHIX |
14:43:49 |
157 |
3254.000 |
CHIX |
14:43:49 |
8 |
3253.500 |
BATE |
14:43:49 |
19 |
3253.500 |
BATE |
14:43:49 |
95 |
3253.500 |
BATE |
14:43:49 |
8 |
3253.500 |
BATE |
14:43:49 |
150 |
3254.000 |
CHIX |
14:43:04 |
679 |
3254.000 |
LSE |
14:43:04 |
85 |
3254.500 |
CHIX |
14:43:01 |
94 |
3254.500 |
CHIX |
14:43:01 |
192 |
3255.000 |
LSE |
14:42:52 |
399 |
3255.000 |
LSE |
14:42:52 |
85 |
3255.000 |
LSE |
14:42:52 |
240 |
3255.000 |
LSE |
14:42:52 |
178 |
3255.000 |
LSE |
14:42:52 |
172 |
3255.000 |
LSE |
14:42:52 |
399 |
3255.000 |
LSE |
14:42:52 |
66 |
3253.500 |
CHIX |
14:42:28 |
14 |
3253.500 |
CHIX |
14:42:28 |
96 |
3254.000 |
CHIX |
14:42:27 |
113 |
3252.000 |
BATE |
14:41:51 |
10 |
3253.000 |
BATE |
14:41:51 |
89 |
3253.000 |
BATE |
14:41:51 |
96 |
3253.000 |
CHIX |
14:41:51 |
16 |
3253.000 |
BATE |
14:41:51 |
244 |
3253.500 |
LSE |
14:41:51 |
467 |
3253.500 |
LSE |
14:41:51 |
109 |
3255.000 |
BATE |
14:41:10 |
10 |
3255.000 |
BATE |
14:41:10 |
612 |
3255.000 |
LSE |
14:41:10 |
84 |
3255.500 |
CHIX |
14:41:04 |
635 |
3256.500 |
LSE |
14:41:02 |
96 |
3256.500 |
CHIX |
14:41:02 |
86 |
3257.000 |
CHIX |
14:40:59 |
107 |
3257.000 |
BATE |
14:40:59 |
306 |
3257.500 |
LSE |
14:40:59 |
216 |
3257.500 |
BATE |
14:40:59 |
138 |
3257.500 |
LSE |
14:40:55 |
177 |
3257.500 |
LSE |
14:40:49 |
94 |
3256.000 |
CHIX |
14:40:23 |
162 |
3256.000 |
BATE |
14:40:23 |
113 |
3256.000 |
LSE |
14:40:23 |
534 |
3256.000 |
LSE |
14:40:23 |
166 |
3256.000 |
LSE |
14:40:23 |
40 |
3256.000 |
LSE |
14:40:21 |
400 |
3256.000 |
LSE |
14:40:21 |
187 |
3257.000 |
CHIX |
14:40:21 |
136 |
3257.000 |
CHIX |
14:40:21 |
87 |
3256.500 |
CHIX |
14:40:01 |
84 |
3255.000 |
CHIX |
14:39:27 |
80 |
3255.000 |
CHIX |
14:39:27 |
218 |
3255.500 |
LSE |
14:39:23 |
218 |
3255.500 |
LSE |
14:39:23 |
218 |
3255.500 |
LSE |
14:39:23 |
218 |
3255.500 |
LSE |
14:39:22 |
101 |
3255.500 |
BATE |
14:39:21 |
109 |
3256.000 |
BATE |
14:39:18 |
28 |
3256.500 |
BATE |
14:39:16 |
81 |
3256.500 |
BATE |
14:39:16 |
100 |
3256.000 |
CHIX |
14:39:16 |
642 |
3256.000 |
LSE |
14:39:16 |
59 |
3255.500 |
BATE |
14:39:06 |
33 |
3255.500 |
BATE |
14:39:06 |
10 |
3255.500 |
BATE |
14:39:06 |
10 |
3255.500 |
BATE |
14:39:06 |
10 |
3256.000 |
CHIX |
14:39:03 |
103 |
3256.000 |
CHIX |
14:39:03 |
113 |
3254.500 |
LSE |
14:38:49 |
20 |
3254.500 |
LSE |
14:38:23 |
117 |
3254.500 |
LSE |
14:38:23 |
42 |
3254.500 |
LSE |
14:38:23 |
250 |
3254.500 |
LSE |
14:38:23 |
148 |
3254.500 |
LSE |
14:38:23 |
287 |
3254.500 |
LSE |
14:38:23 |
117 |
3254.500 |
LSE |
14:38:23 |
250 |
3254.500 |
LSE |
14:38:23 |
68 |
3254.500 |
LSE |
14:38:23 |
453 |
3254.500 |
LSE |
14:38:23 |
90 |
3254.500 |
CHIX |
14:38:23 |
187 |
3254.500 |
LSE |
14:38:22 |
107 |
3255.000 |
CHIX |
14:38:20 |
111 |
3255.500 |
CHIX |
14:38:19 |
154 |
3255.500 |
CHIX |
14:38:07 |
678 |
3255.500 |
LSE |
14:38:06 |
41 |
3254.000 |
CHIX |
14:37:49 |
188 |
3249.500 |
CHIX |
14:37:29 |
161 |
3249.500 |
BATE |
14:37:04 |
660 |
3249.000 |
LSE |
14:37:03 |
87 |
3249.000 |
CHIX |
14:37:03 |
81 |
3250.500 |
CHIX |
14:36:26 |
649 |
3251.000 |
LSE |
14:36:26 |
98 |
3251.000 |
CHIX |
14:36:26 |
617 |
3251.500 |
LSE |
14:36:24 |
87 |
3251.500 |
CHIX |
14:36:24 |
400 |
3252.000 |
LSE |
14:36:22 |
417 |
3252.000 |
LSE |
14:36:22 |
110 |
3252.000 |
BATE |
14:36:22 |
680 |
3252.500 |
LSE |
14:36:22 |
103 |
3252.000 |
BATE |
14:36:22 |
120 |
3252.500 |
BATE |
14:36:22 |
208 |
3253.000 |
CHIX |
14:36:19 |
82 |
3251.000 |
CHIX |
14:35:55 |
95 |
3247.500 |
CHIX |
14:35:27 |
2 |
3247.500 |
CHIX |
14:35:27 |
117 |
3248.000 |
BATE |
14:35:25 |
586 |
3248.000 |
LSE |
14:35:25 |
140 |
3246.500 |
CHIX |
14:34:53 |
148 |
3248.000 |
LSE |
14:34:50 |
234 |
3248.000 |
LSE |
14:34:50 |
104 |
3247.500 |
CHIX |
14:34:50 |
120 |
3247.500 |
BATE |
14:34:50 |
148 |
3248.000 |
LSE |
14:34:48 |
250 |
3248.000 |
LSE |
14:34:48 |
311 |
3248.000 |
LSE |
14:34:48 |
117 |
3248.000 |
LSE |
14:34:48 |
8 |
3249.000 |
CHIX |
14:34:48 |
140 |
3249.000 |
CHIX |
14:34:48 |
594 |
3248.500 |
LSE |
14:34:48 |
59 |
3249.000 |
BATE |
14:34:42 |
117 |
3249.000 |
BATE |
14:34:42 |
83 |
3249.000 |
CHIX |
14:34:42 |
118 |
3249.500 |
BATE |
14:34:42 |
115 |
3249.500 |
BATE |
14:34:42 |
128 |
3246.500 |
CHIX |
14:34:24 |
90 |
3245.500 |
CHIX |
14:34:14 |
29 |
3244.000 |
BATE |
14:33:59 |
323 |
3244.000 |
LSE |
14:33:58 |
451 |
3244.000 |
LSE |
14:33:58 |
218 |
3244.500 |
CHIX |
14:33:52 |
148 |
3244.000 |
LSE |
14:33:37 |
153 |
3244.000 |
LSE |
14:33:37 |
266 |
3244.000 |
LSE |
14:33:37 |
672 |
3244.000 |
LSE |
14:33:37 |
106 |
3244.000 |
BATE |
14:33:37 |
73 |
3242.000 |
CHIX |
14:33:14 |
9 |
3242.000 |
CHIX |
14:33:14 |
315 |
3242.000 |
LSE |
14:33:11 |
153 |
3242.000 |
LSE |
14:33:11 |
148 |
3242.000 |
LSE |
14:33:11 |
153 |
3242.000 |
LSE |
14:33:11 |
315 |
3242.000 |
LSE |
14:33:11 |
33 |
3242.000 |
CHIX |
14:33:11 |
18 |
3242.000 |
CHIX |
14:33:11 |
14 |
3242.000 |
CHIX |
14:33:11 |
18 |
3242.000 |
CHIX |
14:33:11 |
14 |
3242.000 |
CHIX |
14:33:11 |
17 |
3242.000 |
CHIX |
14:33:11 |
120 |
3242.000 |
CHIX |
14:33:11 |
95 |
3240.500 |
CHIX |
14:32:52 |
231 |
3240.500 |
LSE |
14:32:52 |
375 |
3240.500 |
LSE |
14:32:52 |
115 |
3241.000 |
CHIX |
14:32:52 |
96 |
3241.000 |
CHIX |
14:32:52 |
671 |
3241.000 |
LSE |
14:32:42 |
86 |
3241.000 |
CHIX |
14:32:25 |
118 |
3241.500 |
BATE |
14:32:24 |
118 |
3241.500 |
BATE |
14:32:24 |
62 |
3242.000 |
CHIX |
14:32:24 |
90 |
3242.000 |
CHIX |
14:32:24 |
454 |
3242.000 |
LSE |
14:32:23 |
124 |
3242.000 |
LSE |
14:32:23 |
40 |
3240.500 |
BATE |
14:32:00 |
262 |
3240.500 |
BATE |
14:32:00 |
81 |
3240.500 |
CHIX |
14:32:00 |
86 |
3241.000 |
LSE |
14:31:59 |
380 |
3241.000 |
LSE |
14:31:59 |
201 |
3241.000 |
LSE |
14:31:59 |
153 |
3241.000 |
LSE |
14:31:59 |
201 |
3241.000 |
LSE |
14:31:59 |
43 |
3241.000 |
LSE |
14:31:59 |
86 |
3241.000 |
LSE |
14:31:59 |
380 |
3241.000 |
LSE |
14:31:59 |
139 |
3241.000 |
LSE |
14:31:59 |
49 |
3241.000 |
LSE |
14:31:59 |
19 |
3241.000 |
CHIX |
14:31:54 |
63 |
3241.000 |
CHIX |
14:31:52 |
231 |
3241.000 |
CHIX |
14:31:51 |
88 |
3241.000 |
CHIX |
14:31:51 |
437 |
3241.000 |
LSE |
14:31:23 |
216 |
3241.000 |
LSE |
14:31:23 |
15 |
3239.000 |
CHIX |
14:31:11 |
58 |
3239.500 |
CHIX |
14:31:03 |
156 |
3239.500 |
CHIX |
14:31:03 |
15 |
3239.500 |
CHIX |
14:31:03 |
683 |
3239.500 |
LSE |
14:31:03 |
82 |
3239.500 |
CHIX |
14:31:02 |
99 |
3240.500 |
CHIX |
14:30:42 |
629 |
3240.500 |
LSE |
14:30:42 |
98 |
3241.500 |
CHIX |
14:30:41 |
656 |
3241.500 |
LSE |
14:30:41 |
276 |
3240.000 |
LSE |
14:30:20 |
525 |
3240.000 |
LSE |
14:30:20 |
80 |
3236.000 |
BATE |
14:29:50 |
32 |
3236.000 |
BATE |
14:29:50 |
86 |
3236.000 |
CHIX |
14:29:50 |
84 |
3236.500 |
BATE |
14:29:49 |
31 |
3236.500 |
BATE |
14:29:49 |
354 |
3237.000 |
LSE |
14:29:48 |
83 |
3237.000 |
BATE |
14:29:48 |
108 |
3237.000 |
BATE |
14:29:48 |
84 |
3237.000 |
CHIX |
14:29:48 |
222 |
3237.000 |
LSE |
14:29:48 |
114 |
3237.000 |
LSE |
14:29:48 |
111 |
3237.500 |
BATE |
14:29:47 |
24 |
3237.500 |
BATE |
14:29:47 |
37 |
3237.000 |
CHIX |
14:29:46 |
352 |
3237.500 |
LSE |
14:29:42 |
65 |
3237.500 |
LSE |
14:29:42 |
691 |
3237.500 |
LSE |
14:29:42 |
107 |
3237.500 |
LSE |
14:29:42 |
90 |
3237.500 |
CHIX |
14:29:42 |
81 |
3237.500 |
CHIX |
14:29:42 |
81 |
3237.500 |
BATE |
14:29:41 |
35 |
3237.500 |
BATE |
14:29:41 |
123 |
3238.000 |
LSE |
14:29:36 |
73 |
3238.000 |
LSE |
14:29:36 |
282 |
3238.000 |
LSE |
14:29:36 |
250 |
3238.000 |
LSE |
14:29:36 |
100 |
3238.000 |
LSE |
14:29:36 |
121 |
3238.000 |
LSE |
14:29:36 |
564 |
3238.000 |
LSE |
14:29:36 |
468 |
3238.000 |
LSE |
14:29:36 |
148 |
3237.500 |
CHIX |
14:29:27 |
10 |
3238.000 |
BATE |
14:29:27 |
105 |
3238.000 |
BATE |
14:29:27 |
20 |
3238.000 |
CHIX |
14:29:22 |
100 |
3238.000 |
CHIX |
14:29:22 |
338 |
3238.000 |
CHIX |
14:28:22 |
6 |
3238.000 |
CHIX |
14:28:22 |
468 |
3234.500 |
LSE |
14:26:40 |
113 |
3234.500 |
BATE |
14:26:40 |
95 |
3234.500 |
CHIX |
14:26:40 |
684 |
3234.500 |
LSE |
14:26:40 |
782 |
3235.000 |
LSE |
14:26:10 |
468 |
3234.500 |
LSE |
14:26:05 |
117 |
3234.500 |
LSE |
14:26:05 |
149 |
3235.000 |
BATE |
14:25:57 |
10 |
3235.500 |
CHIX |
14:25:49 |
61 |
3235.500 |
CHIX |
14:25:49 |
6 |
3235.500 |
CHIX |
14:25:47 |
80 |
3235.500 |
CHIX |
14:25:47 |
11 |
3235.500 |
BATE |
14:25:47 |
17 |
3235.500 |
BATE |
14:25:47 |
70 |
3235.000 |
CHIX |
14:25:21 |
110 |
3235.000 |
CHIX |
14:25:21 |
71 |
3235.000 |
CHIX |
14:25:21 |
119 |
3235.000 |
BATE |
14:24:57 |
66 |
3235.500 |
BATE |
14:24:57 |
92 |
3235.000 |
CHIX |
14:24:47 |
397 |
3235.000 |
LSE |
14:24:47 |
140 |
3235.000 |
CHIX |
14:24:47 |
256 |
3235.000 |
LSE |
14:24:47 |
8 |
3235.000 |
CHIX |
14:23:06 |
598 |
3235.000 |
LSE |
14:23:04 |
104 |
3235.000 |
CHIX |
14:23:02 |
178 |
3235.000 |
CHIX |
14:22:02 |
405 |
3235.000 |
LSE |
14:19:59 |
36 |
3235.000 |
CHIX |
14:19:07 |
592 |
3235.000 |
LSE |
14:19:07 |
76 |
3235.000 |
LSE |
14:19:07 |
45 |
3235.500 |
CHIX |
14:19:07 |
71 |
3235.500 |
CHIX |
14:19:07 |
116 |
3235.000 |
BATE |
14:19:07 |
580 |
3235.000 |
LSE |
14:19:07 |
82 |
3235.000 |
CHIX |
14:19:07 |
93 |
3235.000 |
CHIX |
14:19:07 |
146 |
3235.000 |
BATE |
14:19:07 |
12 |
3235.500 |
BATE |
14:18:23 |
9 |
3235.500 |
BATE |
14:18:21 |
9 |
3235.500 |
BATE |
14:18:20 |
439 |
3235.500 |
LSE |
14:18:11 |
245 |
3235.500 |
LSE |
14:18:11 |
93 |
3235.500 |
CHIX |
14:18:11 |
82 |
3234.500 |
CHIX |
14:15:36 |
669 |
3234.500 |
LSE |
14:15:36 |
123 |
3234.500 |
BATE |
14:15:36 |
94 |
3234.500 |
CHIX |
14:15:36 |
247 |
3235.000 |
LSE |
14:14:29 |
348 |
3235.000 |
LSE |
14:14:29 |
91 |
3235.000 |
CHIX |
14:14:29 |
88 |
3235.000 |
CHIX |
14:14:29 |
76 |
3235.500 |
CHIX |
14:14:10 |
10 |
3235.500 |
CHIX |
14:14:10 |
342 |
3235.500 |
LSE |
14:14:09 |
117 |
3235.500 |
BATE |
14:14:09 |
325 |
3235.500 |
LSE |
14:14:09 |
85 |
3234.500 |
CHIX |
14:12:32 |
115 |
3234.500 |
CHIX |
14:12:32 |
198 |
3235.000 |
LSE |
14:11:32 |
378 |
3235.000 |
LSE |
14:11:32 |
121 |
3233.500 |
BATE |
14:10:09 |
123 |
3234.000 |
BATE |
14:10:09 |
85 |
3234.000 |
CHIX |
14:10:09 |
108 |
3234.500 |
CHIX |
14:10:09 |
153 |
3235.500 |
LSE |
14:09:32 |
148 |
3235.500 |
LSE |
14:09:32 |
308 |
3235.500 |
LSE |
14:09:32 |
649 |
3235.500 |
LSE |
14:09:32 |
108 |
3235.500 |
BATE |
14:09:32 |
644 |
3235.500 |
LSE |
14:09:32 |
577 |
3235.500 |
LSE |
14:09:32 |
82 |
3235.500 |
CHIX |
14:09:32 |
122 |
3235.500 |
CHIX |
14:09:32 |
103 |
3235.500 |
BATE |
14:06:58 |
80 |
3235.500 |
CHIX |
14:06:58 |
8 |
3236.000 |
CHIX |
14:06:18 |
107 |
3235.500 |
BATE |
14:06:18 |
102 |
3236.000 |
LSE |
14:06:18 |
113 |
3235.500 |
BATE |
14:06:18 |
850 |
3236.000 |
LSE |
14:06:18 |
138 |
3236.000 |
CHIX |
14:06:18 |
173 |
3236.000 |
LSE |
14:06:18 |
138 |
3236.000 |
CHIX |
14:06:18 |
950 |
3236.000 |
LSE |
14:06:18 |
167 |
3236.000 |
CHIX |
14:06:18 |
113 |
3236.000 |
BATE |
14:04:32 |
12 |
3236.500 |
BATE |
14:04:32 |
123 |
3236.000 |
CHIX |
14:04:08 |
170 |
3236.000 |
CHIX |
14:02:53 |
89 |
3235.000 |
CHIX |
14:00:30 |
161 |
3235.500 |
LSE |
14:00:30 |
533 |
3235.500 |
LSE |
14:00:30 |
80 |
3236.000 |
CHIX |
14:00:02 |
94 |
3236.000 |
CHIX |
14:00:02 |
93 |
3236.000 |
CHIX |
14:00:02 |
111 |
3236.500 |
BATE |
14:00:02 |
298 |
3236.500 |
LSE |
14:00:02 |
393 |
3236.500 |
LSE |
14:00:02 |
42 |
3236.500 |
BATE |
14:00:00 |
7 |
3236.500 |
BATE |
14:00:00 |
57 |
3237.000 |
BATE |
14:00:00 |
72 |
3237.000 |
BATE |
14:00:00 |
31 |
3237.000 |
BATE |
14:00:00 |
91 |
3234.000 |
LSE |
13:57:41 |
608 |
3234.000 |
LSE |
13:57:30 |
31 |
3234.500 |
CHIX |
13:57:30 |
660 |
3234.500 |
LSE |
13:57:19 |
94 |
3234.500 |
CHIX |
13:57:19 |
597 |
3235.000 |
LSE |
13:56:42 |
148 |
3235.000 |
CHIX |
13:56:42 |
25 |
3235.000 |
BATE |
13:56:42 |
78 |
3235.000 |
BATE |
13:56:42 |
106 |
3235.000 |
BATE |
13:56:42 |
163 |
3235.500 |
CHIX |
13:56:18 |
148 |
3235.500 |
LSE |
13:54:20 |
153 |
3235.500 |
LSE |
13:54:20 |
117 |
3235.500 |
CHIX |
13:54:20 |
659 |
3235.500 |
LSE |
13:54:20 |
95 |
3235.500 |
CHIX |
13:54:20 |
83 |
3232.500 |
CHIX |
13:50:54 |
638 |
3233.000 |
LSE |
13:50:54 |
103 |
3232.000 |
BATE |
13:50:54 |
643 |
3234.000 |
LSE |
13:50:42 |
101 |
3234.000 |
BATE |
13:50:42 |
96 |
3234.000 |
CHIX |
13:50:42 |
44 |
3235.000 |
CHIX |
13:50:39 |
98 |
3235.000 |
CHIX |
13:50:39 |
99 |
3233.000 |
CHIX |
13:48:15 |
123 |
3235.000 |
LSE |
13:48:04 |
148 |
3235.000 |
LSE |
13:48:04 |
135 |
3235.000 |
LSE |
13:48:04 |
250 |
3235.000 |
LSE |
13:48:04 |
135 |
3235.000 |
LSE |
13:48:04 |
117 |
3235.000 |
LSE |
13:48:04 |
23 |
3235.000 |
LSE |
13:48:04 |
148 |
3235.000 |
LSE |
13:48:04 |
250 |
3235.000 |
LSE |
13:48:04 |
153 |
3235.000 |
LSE |
13:48:04 |
126 |
3235.000 |
CHIX |
13:48:04 |
120 |
3235.000 |
BATE |
13:48:04 |
160 |
3235.000 |
BATE |
13:48:04 |
98 |
3235.000 |
CHIX |
13:48:04 |
585 |
3235.000 |
LSE |
13:48:04 |
86 |
3235.000 |
CHIX |
13:48:04 |
601 |
3235.000 |
LSE |
13:48:04 |
112 |
3235.000 |
BATE |
13:48:04 |
680 |
3235.500 |
LSE |
13:47:08 |
110 |
3234.500 |
CHIX |
13:45:37 |
39 |
3234.500 |
CHIX |
13:45:37 |
55 |
3234.500 |
CHIX |
13:45:37 |
82 |
3234.500 |
CHIX |
13:45:37 |
92 |
3233.000 |
CHIX |
13:42:57 |
92 |
3233.000 |
CHIX |
13:42:12 |
825 |
3233.000 |
LSE |
13:42:12 |
120 |
3233.500 |
BATE |
13:41:51 |
98 |
3234.000 |
CHIX |
13:41:51 |
94 |
3234.000 |
CHIX |
13:41:51 |
112 |
3234.000 |
BATE |
13:41:51 |
705 |
3234.000 |
LSE |
13:41:51 |
90 |
3234.000 |
CHIX |
13:41:51 |
128 |
3234.000 |
BATE |
13:41:51 |
591 |
3234.000 |
LSE |
13:41:51 |
14 |
3234.000 |
CHIX |
13:41:51 |
26 |
3234.000 |
LSE |
13:39:58 |
66 |
3234.000 |
LSE |
13:39:53 |
72 |
3234.000 |
CHIX |
13:39:47 |
162 |
3234.000 |
CHIX |
13:39:26 |
64 |
3233.500 |
LSE |
13:38:53 |
48 |
3233.500 |
LSE |
13:38:53 |
101 |
3233.500 |
LSE |
13:37:43 |
33 |
3233.500 |
LSE |
13:37:43 |
120 |
3234.000 |
BATE |
13:37:25 |
116 |
3234.000 |
CHIX |
13:37:25 |
771 |
3234.000 |
LSE |
13:37:25 |
92 |
3234.000 |
CHIX |
13:37:25 |
114 |
3234.000 |
BATE |
13:37:25 |
148 |
3234.500 |
LSE |
13:37:25 |
153 |
3234.500 |
LSE |
13:37:25 |
121 |
3234.000 |
LSE |
13:37:25 |
48 |
3234.000 |
LSE |
13:37:25 |
244 |
3234.500 |
LSE |
13:36:33 |
44 |
3235.000 |
CHIX |
13:36:32 |
64 |
3235.000 |
CHIX |
13:36:32 |
80 |
3235.000 |
CHIX |
13:36:32 |
118 |
3234.000 |
BATE |
13:36:05 |
665 |
3233.500 |
LSE |
13:35:05 |
14 |
3234.000 |
CHIX |
13:34:29 |
82 |
3234.000 |
CHIX |
13:34:29 |
810 |
3233.500 |
LSE |
13:34:28 |
15 |
3233.500 |
BATE |
13:34:28 |
96 |
3234.000 |
CHIX |
13:32:46 |
105 |
3234.000 |
BATE |
13:32:46 |
82 |
3234.000 |
BATE |
13:32:46 |
5 |
3234.000 |
CHIX |
13:32:46 |
605 |
3234.000 |
LSE |
13:32:46 |
149 |
3234.000 |
LSE |
13:32:46 |
89 |
3234.000 |
CHIX |
13:32:46 |
8 |
3234.000 |
BATE |
13:32:46 |
30 |
3234.000 |
BATE |
13:32:46 |
430 |
3234.000 |
LSE |
13:32:46 |
92 |
3234.500 |
CHIX |
13:32:36 |
2 |
3234.000 |
LSE |
13:32:05 |
214 |
3234.000 |
LSE |
13:32:05 |
579 |
3234.500 |
LSE |
13:30:36 |
656 |
3234.500 |
LSE |
13:30:36 |
141 |
3234.500 |
BATE |
13:30:36 |
99 |
3234.500 |
CHIX |
13:30:36 |
78 |
3234.500 |
BATE |
13:30:36 |
9 |
3235.500 |
CHIX |
13:30:30 |
62 |
3233.500 |
LSE |
13:29:49 |
61 |
3234.000 |
CHIX |
13:29:44 |
86 |
3234.000 |
CHIX |
13:29:42 |
76 |
3234.000 |
CHIX |
13:29:42 |
8 |
3234.000 |
CHIX |
13:29:41 |
699 |
3234.000 |
LSE |
13:29:41 |
120 |
3234.000 |
CHIX |
13:29:41 |
107 |
3233.500 |
LSE |
13:28:30 |
81 |
3234.000 |
CHIX |
13:28:30 |
110 |
3233.500 |
BATE |
13:28:30 |
80 |
3234.000 |
CHIX |
13:28:10 |
5 |
3234.000 |
CHIX |
13:28:10 |
8 |
3234.000 |
CHIX |
13:28:10 |
154 |
3234.000 |
CHIX |
13:26:40 |
84 |
3234.000 |
CHIX |
13:25:40 |
81 |
3232.000 |
CHIX |
13:22:01 |
693 |
3231.000 |
LSE |
13:20:58 |
110 |
3231.000 |
BATE |
13:20:58 |
90 |
3231.000 |
CHIX |
13:20:58 |
537 |
3231.500 |
LSE |
13:19:01 |
133 |
3231.500 |
LSE |
13:19:01 |
83 |
3231.500 |
CHIX |
13:19:01 |
151 |
3232.000 |
BATE |
13:19:01 |
95 |
3232.000 |
CHIX |
13:18:53 |
105 |
3232.000 |
CHIX |
13:18:53 |
88 |
3232.000 |
CHIX |
13:18:53 |
362 |
3232.000 |
LSE |
13:18:53 |
241 |
3232.000 |
LSE |
13:18:53 |
96 |
3232.000 |
CHIX |
13:14:50 |
152 |
3232.000 |
LSE |
13:14:50 |
66 |
3232.000 |
LSE |
13:14:50 |
436 |
3232.000 |
LSE |
13:14:50 |
15 |
3232.000 |
BATE |
13:14:50 |
60 |
3232.000 |
CHIX |
13:14:50 |
66 |
3232.000 |
BATE |
13:14:50 |
22 |
3232.000 |
BATE |
13:14:50 |
57 |
3232.000 |
CHIX |
13:13:52 |
232 |
3232.500 |
CHIX |
13:13:50 |
109 |
3232.500 |
BATE |
13:13:50 |
651 |
3232.500 |
LSE |
13:13:28 |
529 |
3231.000 |
LSE |
13:10:12 |
70 |
3231.000 |
LSE |
13:10:12 |
24 |
3231.000 |
LSE |
13:10:12 |
111 |
3231.000 |
BATE |
13:10:12 |
445 |
3231.500 |
LSE |
13:10:11 |
215 |
3231.500 |
LSE |
13:10:11 |
99 |
3231.500 |
CHIX |
13:10:11 |
702 |
3232.000 |
LSE |
13:09:30 |
107 |
3232.000 |
BATE |
13:09:30 |
89 |
3232.000 |
CHIX |
13:09:30 |
84 |
3232.500 |
CHIX |
13:06:56 |
84 |
3232.500 |
CHIX |
13:06:56 |
86 |
3232.000 |
CHIX |
13:05:58 |
6 |
3232.000 |
BATE |
13:05:58 |
111 |
3232.000 |
BATE |
13:04:46 |
147 |
3232.500 |
CHIX |
13:03:40 |
196 |
3232.500 |
LSE |
13:03:35 |
468 |
3232.500 |
LSE |
13:03:35 |
309 |
3232.500 |
LSE |
13:03:35 |
299 |
3232.500 |
LSE |
13:03:35 |
124 |
3232.500 |
BATE |
13:03:35 |
81 |
3232.500 |
CHIX |
13:03:35 |
29 |
3232.500 |
BATE |
13:03:35 |
37 |
3232.500 |
BATE |
13:02:42 |
620 |
3232.500 |
LSE |
13:02:37 |
96 |
3232.500 |
CHIX |
13:02:37 |
49 |
3232.500 |
BATE |
13:02:37 |
81 |
3233.000 |
CHIX |
13:02:37 |
475 |
3233.000 |
LSE |
13:00:37 |
171 |
3233.000 |
LSE |
13:00:37 |
38 |
3233.000 |
CHIX |
12:59:41 |
90 |
3233.000 |
CHIX |
12:58:51 |
634 |
3233.000 |
LSE |
12:58:51 |
150 |
3233.000 |
CHIX |
12:58:51 |
107 |
3233.000 |
BATE |
12:58:51 |
9 |
3233.000 |
BATE |
12:58:51 |
87 |
3233.000 |
CHIX |
12:58:51 |
95 |
3231.500 |
CHIX |
12:55:59 |
92 |
3231.500 |
CHIX |
12:55:59 |
110 |
3232.000 |
BATE |
12:55:59 |
603 |
3232.000 |
LSE |
12:55:59 |
28 |
3231.000 |
LSE |
12:52:10 |
656 |
3231.000 |
LSE |
12:51:54 |
113 |
3231.500 |
BATE |
12:51:53 |
93 |
3232.000 |
CHIX |
12:51:53 |
90 |
3231.500 |
CHIX |
12:51:53 |
84 |
3232.000 |
CHIX |
12:51:53 |
106 |
3231.500 |
BATE |
12:50:36 |
88 |
3231.500 |
CHIX |
12:50:36 |
79 |
3231.500 |
BATE |
12:50:36 |
8 |
3231.500 |
BATE |
12:50:36 |
19 |
3231.500 |
BATE |
12:50:36 |
646 |
3231.500 |
LSE |
12:50:36 |
617 |
3231.000 |
LSE |
12:48:01 |
93 |
3231.500 |
CHIX |
12:48:01 |
81 |
3231.500 |
CHIX |
12:48:01 |
249 |
3232.000 |
LSE |
12:47:31 |
340 |
3232.000 |
LSE |
12:47:31 |
106 |
3231.500 |
BATE |
12:46:16 |
88 |
3232.000 |
CHIX |
12:46:00 |
89 |
3232.000 |
CHIX |
12:46:00 |
112 |
3232.500 |
LSE |
12:46:00 |
564 |
3232.500 |
LSE |
12:46:00 |
120 |
3232.500 |
BATE |
12:45:19 |
632 |
3233.000 |
LSE |
12:45:19 |
84 |
3233.000 |
CHIX |
12:45:19 |
310 |
3232.500 |
LSE |
12:43:27 |
118 |
3232.500 |
LSE |
12:43:21 |
39 |
3232.500 |
LSE |
12:43:21 |
41 |
3232.500 |
LSE |
12:43:21 |
364 |
3232.500 |
LSE |
12:43:21 |
103 |
3232.500 |
BATE |
12:43:21 |
5 |
3233.000 |
CHIX |
12:43:21 |
89 |
3233.000 |
CHIX |
12:43:20 |
572 |
3234.000 |
LSE |
12:43:20 |
191 |
3234.000 |
LSE |
12:43:20 |
678 |
3234.000 |
LSE |
12:43:20 |
25 |
3234.000 |
BATE |
12:43:20 |
213 |
3234.000 |
BATE |
12:43:20 |
89 |
3234.000 |
CHIX |
12:43:20 |
34 |
3234.000 |
CHIX |
12:42:55 |
25 |
3234.000 |
CHIX |
12:42:54 |
95 |
3234.000 |
CHIX |
12:42:54 |
148 |
3233.500 |
LSE |
12:42:01 |
147 |
3233.500 |
CHIX |
12:42:01 |
96 |
3232.000 |
BATE |
12:38:00 |
16 |
3232.000 |
BATE |
12:37:55 |
99 |
3232.500 |
CHIX |
12:37:55 |
95 |
3232.500 |
CHIX |
12:37:54 |
16 |
3232.500 |
CHIX |
12:37:54 |
23 |
3232.500 |
CHIX |
12:37:53 |
66 |
3232.500 |
CHIX |
12:37:53 |
775 |
3232.500 |
LSE |
12:37:53 |
32 |
3232.500 |
CHIX |
12:36:21 |
36 |
3232.500 |
CHIX |
12:36:21 |
1 |
3232.500 |
CHIX |
12:36:21 |
36 |
3232.500 |
CHIX |
12:36:20 |
30 |
3232.500 |
CHIX |
12:36:20 |
369 |
3231.500 |
LSE |
12:35:18 |
18 |
3232.500 |
CHIX |
12:34:11 |
611 |
3232.000 |
LSE |
12:34:11 |
105 |
3232.000 |
BATE |
12:34:11 |
83 |
3232.000 |
CHIX |
12:34:11 |
120 |
3232.500 |
CHIX |
12:33:09 |
43 |
3232.500 |
CHIX |
12:33:02 |
26 |
3232.500 |
CHIX |
12:33:00 |
72 |
3232.500 |
CHIX |
12:32:58 |
27 |
3232.500 |
CHIX |
12:31:58 |
22 |
3231.500 |
LSE |
12:31:56 |
88 |
3232.500 |
CHIX |
12:29:19 |
19 |
3232.500 |
CHIX |
12:29:19 |
120 |
3232.500 |
BATE |
12:29:19 |
571 |
3232.500 |
LSE |
12:29:17 |
80 |
3233.000 |
CHIX |
12:29:17 |
507 |
3233.500 |
LSE |
12:29:17 |
123 |
3233.500 |
BATE |
12:29:17 |
19 |
3233.500 |
LSE |
12:29:17 |
116 |
3233.500 |
BATE |
12:29:17 |
34 |
3233.500 |
LSE |
12:28:49 |
35 |
3233.500 |
LSE |
12:28:29 |
26 |
3233.500 |
LSE |
12:28:22 |
192 |
3233.500 |
LSE |
12:26:24 |
137 |
3234.000 |
CHIX |
12:26:24 |
95 |
3234.000 |
CHIX |
12:26:24 |
297 |
3233.500 |
LSE |
12:26:24 |
140 |
3233.500 |
LSE |
12:26:24 |
87 |
3233.000 |
CHIX |
12:24:02 |
90 |
3233.000 |
CHIX |
12:23:18 |
5 |
3233.500 |
CHIX |
12:22:32 |
31 |
3233.500 |
LSE |
12:22:32 |
50 |
3233.500 |
LSE |
12:22:32 |
543 |
3233.500 |
LSE |
12:22:32 |
85 |
3233.500 |
CHIX |
12:22:32 |
109 |
3233.000 |
BATE |
12:21:14 |
589 |
3233.000 |
LSE |
12:21:14 |
93 |
3233.000 |
CHIX |
12:21:14 |
14 |
3233.000 |
BATE |
12:21:14 |
38 |
3233.500 |
LSE |
12:19:30 |
22 |
3233.500 |
BATE |
12:19:30 |
250 |
3233.500 |
LSE |
12:19:30 |
100 |
3233.500 |
BATE |
12:19:30 |
381 |
3233.500 |
LSE |
12:19:30 |
115 |
3233.500 |
BATE |
12:19:30 |
88 |
3233.500 |
CHIX |
12:19:30 |
595 |
3233.500 |
LSE |
12:19:30 |
96 |
3233.500 |
LSE |
12:19:30 |
219 |
3233.500 |
LSE |
12:19:30 |
347 |
3233.500 |
LSE |
12:19:30 |
5 |
3233.000 |
CHIX |
12:17:44 |
86 |
3233.000 |
CHIX |
12:17:44 |
90 |
3233.000 |
CHIX |
12:17:44 |
119 |
3233.000 |
BATE |
12:17:44 |
722 |
3233.000 |
LSE |
12:17:44 |
148 |
3233.000 |
LSE |
12:16:15 |
250 |
3233.000 |
LSE |
12:16:15 |
153 |
3233.000 |
LSE |
12:16:15 |
100 |
3233.000 |
CHIX |
12:16:14 |
147 |
3233.000 |
CHIX |
12:16:14 |
97 |
3233.000 |
CHIX |
12:16:14 |
108 |
3233.000 |
CHIX |
12:16:14 |
16 |
3233.000 |
CHIX |
12:14:32 |
120 |
3233.000 |
BATE |
12:12:56 |
80 |
3233.000 |
CHIX |
12:12:26 |
13 |
3233.000 |
CHIX |
12:12:26 |
220 |
3232.500 |
LSE |
12:12:20 |
33 |
3233.000 |
LSE |
12:08:44 |
193 |
3233.000 |
LSE |
12:08:44 |
300 |
3233.000 |
LSE |
12:08:43 |
88 |
3233.000 |
LSE |
12:08:42 |
20 |
3233.000 |
LSE |
12:08:41 |
98 |
3233.000 |
CHIX |
12:08:41 |
106 |
3233.500 |
BATE |
12:08:37 |
13 |
3233.500 |
BATE |
12:08:37 |
481 |
3234.000 |
LSE |
12:08:37 |
80 |
3234.000 |
CHIX |
12:08:37 |
26 |
3234.000 |
LSE |
12:08:22 |
49 |
3234.000 |
LSE |
12:08:21 |
122 |
3234.000 |
LSE |
12:08:20 |
13 |
3234.000 |
LSE |
12:08:20 |
400 |
3234.500 |
LSE |
12:08:02 |
89 |
3234.500 |
CHIX |
12:08:02 |
120 |
3234.500 |
BATE |
12:08:02 |
262 |
3234.500 |
LSE |
12:08:02 |
83 |
3234.500 |
CHIX |
12:08:02 |
108 |
3234.500 |
BATE |
12:08:02 |
94 |
3235.000 |
CHIX |
12:06:13 |
83 |
3235.000 |
CHIX |
12:06:13 |
2 |
3235.000 |
CHIX |
12:06:13 |
705 |
3235.000 |
LSE |
12:06:13 |
606 |
3234.500 |
LSE |
12:04:19 |
44 |
3234.500 |
BATE |
12:04:19 |
4 |
3234.500 |
CHIX |
12:04:19 |
60 |
3234.500 |
BATE |
12:04:19 |
77 |
3234.500 |
CHIX |
12:04:19 |
86 |
3234.500 |
BATE |
12:04:19 |
28 |
3234.500 |
BATE |
12:04:19 |
111 |
3234.500 |
CHIX |
12:03:03 |
14 |
3234.500 |
CHIX |
12:03:03 |
108 |
3234.500 |
CHIX |
12:03:02 |
574 |
3233.000 |
LSE |
12:01:53 |
84 |
3233.000 |
CHIX |
12:01:53 |
111 |
3233.000 |
BATE |
12:00:04 |
91 |
3233.000 |
CHIX |
12:00:04 |
93 |
3233.500 |
CHIX |
12:00:00 |
102 |
3233.500 |
CHIX |
12:00:00 |
437 |
3233.500 |
LSE |
12:00:00 |
171 |
3233.500 |
LSE |
12:00:00 |
104 |
3233.500 |
LSE |
11:59:49 |
107 |
3233.500 |
BATE |
11:58:57 |
90 |
3234.000 |
CHIX |
11:58:36 |
91 |
3234.000 |
LSE |
11:58:05 |
615 |
3234.000 |
LSE |
11:58:05 |
105 |
3234.500 |
BATE |
11:57:56 |
95 |
3234.500 |
CHIX |
11:57:56 |
94 |
3234.500 |
CHIX |
11:57:56 |
7 |
3234.500 |
BATE |
11:57:56 |
298 |
3234.500 |
LSE |
11:57:56 |
352 |
3234.500 |
LSE |
11:57:56 |
86 |
3234.000 |
CHIX |
11:56:07 |
48 |
3234.000 |
BATE |
11:56:07 |
71 |
3234.000 |
BATE |
11:56:07 |
130 |
3234.500 |
BATE |
11:55:07 |
92 |
3234.500 |
CHIX |
11:55:07 |
87 |
3235.000 |
LSE |
11:55:07 |
175 |
3235.000 |
LSE |
11:55:07 |
25 |
3235.000 |
LSE |
11:55:07 |
153 |
3235.000 |
LSE |
11:55:01 |
220 |
3235.000 |
LSE |
11:55:01 |
753 |
3235.000 |
LSE |
11:55:01 |
133 |
3233.500 |
LSE |
11:53:33 |
467 |
3233.500 |
LSE |
11:53:33 |
94 |
3233.500 |
CHIX |
11:53:33 |
84 |
3233.000 |
CHIX |
11:52:01 |
87 |
3233.000 |
CHIX |
11:52:01 |
95 |
3233.000 |
CHIX |
11:52:01 |
58 |
3232.500 |
CHIX |
11:50:37 |
39 |
3232.500 |
CHIX |
11:50:37 |
81 |
3232.000 |
BATE |
11:48:12 |
26 |
3232.000 |
BATE |
11:48:12 |
99 |
3233.000 |
LSE |
11:47:35 |
32 |
3233.000 |
LSE |
11:47:35 |
300 |
3233.000 |
LSE |
11:47:35 |
180 |
3233.000 |
LSE |
11:47:35 |
98 |
3233.000 |
CHIX |
11:47:34 |
709 |
3234.000 |
LSE |
11:47:34 |
108 |
3234.000 |
BATE |
11:47:34 |
660 |
3235.000 |
LSE |
11:47:29 |
4 |
3235.000 |
CHIX |
11:47:29 |
92 |
3235.000 |
CHIX |
11:47:29 |
110 |
3235.000 |
CHIX |
11:47:29 |
59 |
3232.500 |
LSE |
11:44:16 |
123 |
3232.500 |
BATE |
11:44:16 |
634 |
3232.500 |
LSE |
11:44:16 |
124 |
3232.500 |
BATE |
11:44:16 |
120 |
3232.500 |
CHIX |
11:44:16 |
4 |
3233.000 |
CHIX |
11:43:46 |
83 |
3233.000 |
CHIX |
11:43:46 |
139 |
3233.000 |
CHIX |
11:43:16 |
90 |
3232.500 |
CHIX |
11:41:38 |
303 |
3231.500 |
LSE |
11:39:57 |
383 |
3231.500 |
LSE |
11:39:57 |
434 |
3232.000 |
LSE |
11:38:27 |
1 |
3232.000 |
CHIX |
11:38:27 |
95 |
3232.000 |
CHIX |
11:38:27 |
87 |
3232.000 |
CHIX |
11:38:27 |
100 |
3232.500 |
BATE |
11:38:09 |
12 |
3232.500 |
BATE |
11:38:09 |
21 |
3232.000 |
LSE |
11:37:56 |
122 |
3232.000 |
LSE |
11:37:54 |
1 |
3232.000 |
LSE |
11:37:54 |
95 |
3233.000 |
CHIX |
11:36:18 |
258 |
3233.000 |
LSE |
11:36:12 |
330 |
3233.000 |
LSE |
11:36:07 |
123 |
3233.500 |
BATE |
11:34:43 |
92 |
3234.000 |
CHIX |
11:34:18 |
53 |
3235.000 |
BATE |
11:33:34 |
91 |
3235.000 |
CHIX |
11:33:34 |
48 |
3235.000 |
BATE |
11:33:34 |
89 |
3235.500 |
CHIX |
11:33:31 |
572 |
3235.500 |
LSE |
11:33:31 |
86 |
3236.000 |
LSE |
11:32:36 |
57 |
3236.000 |
CHIX |
11:32:36 |
28 |
3236.000 |
CHIX |
11:32:36 |
13 |
3236.000 |
CHIX |
11:32:36 |
669 |
3236.000 |
LSE |
11:32:36 |
99 |
3236.000 |
CHIX |
11:32:36 |
4 |
3236.000 |
CHIX |
11:32:36 |
120 |
3236.000 |
BATE |
11:32:36 |
19 |
3236.000 |
LSE |
11:31:44 |
250 |
3236.000 |
LSE |
11:31:02 |
221 |
3236.000 |
LSE |
11:30:56 |
136 |
3236.000 |
LSE |
11:30:56 |
76 |
3236.000 |
CHIX |
11:29:36 |
32 |
3236.500 |
CHIX |
11:28:05 |
100 |
3236.500 |
BATE |
11:28:04 |
56 |
3236.500 |
CHIX |
11:28:04 |
83 |
3237.000 |
CHIX |
11:28:04 |
85 |
3237.000 |
CHIX |
11:28:04 |
38 |
3237.500 |
BATE |
11:28:04 |
21 |
3237.500 |
BATE |
11:28:04 |
686 |
3237.500 |
LSE |
11:28:04 |
54 |
3237.500 |
BATE |
11:28:04 |
622 |
3238.000 |
LSE |
11:26:40 |
20 |
3238.500 |
CHIX |
11:26:11 |
120 |
3238.500 |
CHIX |
11:26:11 |
97 |
3238.000 |
CHIX |
11:26:11 |
48 |
3238.000 |
BATE |
11:26:11 |
601 |
3238.000 |
LSE |
11:26:11 |
45 |
3238.000 |
BATE |
11:26:11 |
11 |
3238.000 |
BATE |
11:26:11 |
4 |
3235.500 |
CHIX |
11:24:28 |
92 |
3235.500 |
CHIX |
11:24:28 |
644 |
3234.500 |
LSE |
11:23:20 |
46 |
3234.500 |
BATE |
11:23:20 |
70 |
3234.500 |
BATE |
11:23:20 |
99 |
3235.000 |
CHIX |
11:21:17 |
108 |
3236.000 |
BATE |
11:21:02 |
639 |
3236.500 |
LSE |
11:20:41 |
130 |
3236.500 |
BATE |
11:20:41 |
92 |
3236.500 |
CHIX |
11:20:41 |
109 |
3236.500 |
CHIX |
11:20:41 |
88 |
3237.000 |
CHIX |
11:19:41 |
107 |
3237.000 |
CHIX |
11:19:41 |
673 |
3237.000 |
LSE |
11:19:41 |
499 |
3236.500 |
LSE |
11:17:46 |
89 |
3236.500 |
LSE |
11:17:46 |
3 |
3237.000 |
CHIX |
11:17:28 |
93 |
3235.500 |
CHIX |
11:16:47 |
101 |
3235.500 |
BATE |
11:16:47 |
84 |
3235.500 |
CHIX |
11:16:47 |
599 |
3235.500 |
LSE |
11:16:47 |
222 |
3236.000 |
LSE |
11:14:30 |
378 |
3236.000 |
LSE |
11:14:30 |
96 |
3236.500 |
CHIX |
11:14:28 |
4 |
3236.500 |
CHIX |
11:14:28 |
578 |
3236.500 |
LSE |
11:14:28 |
76 |
3236.500 |
CHIX |
11:14:28 |
8 |
3236.500 |
CHIX |
11:14:28 |
116 |
3236.500 |
BATE |
11:14:28 |
596 |
3236.500 |
LSE |
11:13:22 |
96 |
3236.500 |
CHIX |
11:13:22 |
122 |
3236.500 |
BATE |
11:13:22 |
250 |
3237.000 |
CHIX |
11:13:22 |
102 |
3235.500 |
LSE |
11:11:18 |
219 |
3235.500 |
LSE |
11:11:16 |
6 |
3236.000 |
CHIX |
11:11:14 |
109 |
3236.000 |
CHIX |
11:11:14 |
220 |
3235.500 |
LSE |
11:10:44 |
119 |
3235.500 |
BATE |
11:09:51 |
81 |
3236.000 |
CHIX |
11:09:14 |
97 |
3236.000 |
CHIX |
11:09:14 |
321 |
3236.500 |
LSE |
11:08:28 |
122 |
3236.500 |
BATE |
11:08:28 |
287 |
3236.500 |
LSE |
11:08:28 |
12 |
3235.000 |
BATE |
11:05:59 |
105 |
3235.000 |
BATE |
11:05:59 |
90 |
3235.000 |
CHIX |
11:05:59 |
533 |
3235.500 |
LSE |
11:05:51 |
175 |
3235.500 |
CHIX |
11:05:51 |
62 |
3235.500 |
LSE |
11:05:51 |
679 |
3235.500 |
LSE |
11:05:51 |
136 |
3235.000 |
CHIX |
11:04:37 |
20 |
3235.000 |
BATE |
11:04:37 |
31 |
3235.000 |
LSE |
11:04:37 |
610 |
3235.000 |
LSE |
11:04:37 |
87 |
3235.000 |
BATE |
11:04:37 |
6 |
3236.500 |
CHIX |
11:03:44 |
100 |
3236.000 |
CHIX |
11:03:44 |
29 |
3235.500 |
BATE |
11:03:44 |
22 |
3235.500 |
BATE |
11:03:44 |
9 |
3235.500 |
BATE |
11:03:44 |
68 |
3235.500 |
BATE |
11:03:44 |
701 |
3236.000 |
LSE |
11:03:44 |
123 |
3236.500 |
CHIX |
11:03:21 |
84 |
3230.000 |
CHIX |
10:59:38 |
683 |
3230.000 |
LSE |
10:59:38 |
96 |
3230.500 |
CHIX |
10:58:30 |
699 |
3231.000 |
LSE |
10:58:29 |
119 |
3231.000 |
BATE |
10:58:29 |
65 |
3231.500 |
CHIX |
10:58:20 |
365 |
3231.500 |
LSE |
10:58:10 |
65 |
3231.500 |
BATE |
10:58:10 |
54 |
3231.500 |
BATE |
10:58:10 |
60 |
3232.000 |
CHIX |
10:58:09 |
239 |
3231.500 |
LSE |
10:58:08 |
643 |
3231.000 |
LSE |
10:56:33 |
658 |
3230.500 |
LSE |
10:55:34 |
25 |
3230.500 |
LSE |
10:55:34 |
97 |
3231.000 |
CHIX |
10:55:28 |
414 |
3231.500 |
LSE |
10:55:15 |
220 |
3231.500 |
LSE |
10:55:15 |
103 |
3232.000 |
BATE |
10:55:04 |
91 |
3232.000 |
CHIX |
10:55:04 |
339 |
3232.000 |
LSE |
10:55:04 |
307 |
3232.000 |
LSE |
10:55:04 |
270 |
3232.500 |
LSE |
10:54:04 |
598 |
3233.000 |
LSE |
10:54:04 |
87 |
3233.000 |
CHIX |
10:54:04 |
347 |
3232.000 |
LSE |
10:52:47 |
105 |
3232.000 |
CHIX |
10:52:47 |
41 |
3232.000 |
LSE |
10:52:47 |
300 |
3232.000 |
LSE |
10:52:47 |
83 |
3232.500 |
CHIX |
10:52:46 |
411 |
3232.500 |
LSE |
10:52:46 |
300 |
3232.500 |
LSE |
10:52:46 |
25 |
3233.500 |
BATE |
10:50:20 |
88 |
3233.500 |
BATE |
10:50:19 |
47 |
3234.500 |
LSE |
10:50:06 |
148 |
3234.500 |
LSE |
10:50:06 |
250 |
3234.500 |
LSE |
10:50:06 |
243 |
3234.000 |
LSE |
10:50:06 |
80 |
3234.500 |
CHIX |
10:50:06 |
637 |
3234.500 |
LSE |
10:50:06 |
80 |
3234.500 |
CHIX |
10:50:06 |
19 |
3234.500 |
CHIX |
10:50:06 |
65 |
3233.500 |
CHIX |
10:48:08 |
25 |
3233.500 |
CHIX |
10:48:08 |
649 |
3234.000 |
LSE |
10:48:05 |
120 |
3234.000 |
BATE |
10:48:05 |
91 |
3233.500 |
BATE |
10:46:07 |
38 |
3236.000 |
CHIX |
10:45:17 |
118 |
3236.000 |
CHIX |
10:45:17 |
108 |
3235.500 |
CHIX |
10:45:17 |
611 |
3236.500 |
LSE |
10:45:17 |
92 |
3236.500 |
CHIX |
10:45:17 |
103 |
3235.500 |
BATE |
10:43:39 |
88 |
3235.500 |
CHIX |
10:43:39 |
573 |
3236.000 |
LSE |
10:43:08 |
84 |
3236.500 |
CHIX |
10:41:44 |
107 |
3237.000 |
CHIX |
10:41:44 |
607 |
3237.000 |
LSE |
10:41:44 |
599 |
3237.500 |
LSE |
10:41:34 |
113 |
3238.000 |
CHIX |
10:41:34 |
114 |
3237.500 |
BATE |
10:41:34 |
93 |
3238.000 |
LSE |
10:41:29 |
148 |
3238.000 |
LSE |
10:41:29 |
347 |
3238.000 |
LSE |
10:41:29 |
118 |
3238.000 |
BATE |
10:40:16 |
80 |
3238.000 |
CHIX |
10:40:02 |
91 |
3238.000 |
CHIX |
10:40:02 |
516 |
3238.000 |
LSE |
10:40:02 |
164 |
3238.000 |
LSE |
10:40:02 |
79 |
3235.500 |
BATE |
10:38:48 |
19 |
3235.500 |
BATE |
10:38:48 |
123 |
3235.500 |
CHIX |
10:36:54 |
38 |
3235.500 |
CHIX |
10:36:54 |
67 |
3231.500 |
CHIX |
10:34:01 |
90 |
3231.500 |
CHIX |
10:34:01 |
250 |
3231.500 |
LSE |
10:34:01 |
153 |
3231.500 |
LSE |
10:34:01 |
117 |
3231.500 |
LSE |
10:34:01 |
114 |
3231.000 |
BATE |
10:34:01 |
71 |
3231.500 |
LSE |
10:34:01 |
7 |
3231.000 |
BATE |
10:34:01 |
31 |
3231.000 |
BATE |
10:34:01 |
24 |
3231.000 |
BATE |
10:34:01 |
9 |
3231.000 |
BATE |
10:34:01 |
99 |
3231.000 |
CHIX |
10:34:01 |
47 |
3231.000 |
BATE |
10:34:01 |
97 |
3231.500 |
LSE |
10:34:01 |
600 |
3231.500 |
LSE |
10:34:01 |
10 |
3230.000 |
CHIX |
10:31:39 |
74 |
3230.000 |
CHIX |
10:31:20 |
175 |
3231.000 |
LSE |
10:31:09 |
250 |
3231.000 |
LSE |
10:31:01 |
148 |
3231.000 |
LSE |
10:31:01 |
42 |
3231.000 |
CHIX |
10:31:01 |
56 |
3231.000 |
CHIX |
10:31:01 |
212 |
3230.500 |
LSE |
10:29:33 |
148 |
3230.000 |
LSE |
10:29:33 |
250 |
3230.000 |
LSE |
10:29:33 |
90 |
3230.500 |
CHIX |
10:29:33 |
116 |
3230.500 |
BATE |
10:29:33 |
84 |
3230.500 |
CHIX |
10:29:33 |
113 |
3230.500 |
BATE |
10:29:33 |
93 |
3230.500 |
CHIX |
10:29:33 |
660 |
3230.500 |
LSE |
10:29:33 |
115 |
3230.500 |
CHIX |
10:29:33 |
106 |
3230.500 |
BATE |
10:29:33 |
161 |
3229.000 |
LSE |
10:26:12 |
161 |
3229.000 |
LSE |
10:26:12 |
91 |
3229.000 |
CHIX |
10:26:12 |
354 |
3229.000 |
LSE |
10:26:12 |
98 |
3226.000 |
CHIX |
10:24:26 |
97 |
3227.000 |
LSE |
10:23:37 |
117 |
3227.000 |
LSE |
10:23:37 |
370 |
3227.000 |
LSE |
10:23:37 |
104 |
3226.500 |
BATE |
10:23:37 |
15 |
3227.000 |
CHIX |
10:23:37 |
41 |
3227.000 |
CHIX |
10:23:37 |
31 |
3227.000 |
CHIX |
10:23:37 |
85 |
3228.500 |
CHIX |
10:23:03 |
119 |
3229.000 |
BATE |
10:21:37 |
85 |
3229.500 |
LSE |
10:21:37 |
295 |
3229.500 |
LSE |
10:21:37 |
153 |
3229.500 |
LSE |
10:21:37 |
148 |
3229.500 |
LSE |
10:21:37 |
87 |
3230.000 |
CHIX |
10:21:37 |
691 |
3230.000 |
LSE |
10:21:37 |
90 |
3230.000 |
CHIX |
10:21:37 |
95 |
3230.000 |
CHIX |
10:21:37 |
120 |
3230.000 |
LSE |
10:19:26 |
117 |
3229.000 |
BATE |
10:19:26 |
82 |
3230.000 |
CHIX |
10:19:26 |
492 |
3230.000 |
LSE |
10:19:26 |
85 |
3230.000 |
CHIX |
10:19:26 |
99 |
3232.000 |
CHIX |
10:17:23 |
123 |
3233.500 |
BATE |
10:17:08 |
92 |
3235.000 |
CHIX |
10:17:08 |
105 |
3234.000 |
BATE |
10:17:08 |
103 |
3235.000 |
BATE |
10:16:43 |
14 |
3235.500 |
LSE |
10:16:43 |
87 |
3235.500 |
CHIX |
10:16:43 |
675 |
3235.500 |
LSE |
10:16:43 |
670 |
3236.000 |
LSE |
10:16:42 |
627 |
3236.000 |
LSE |
10:16:42 |
51 |
3236.000 |
LSE |
10:16:42 |
80 |
3236.000 |
LSE |
10:16:36 |
83 |
3236.000 |
CHIX |
10:16:25 |
87 |
3236.000 |
CHIX |
10:16:25 |
166 |
3236.000 |
LSE |
10:16:25 |
113 |
3236.000 |
LSE |
10:16:25 |
807 |
3236.000 |
LSE |
10:16:25 |
94 |
3237.000 |
CHIX |
10:15:59 |
12 |
3237.000 |
CHIX |
10:15:59 |
611 |
3236.500 |
LSE |
10:15:55 |
463 |
3237.000 |
LSE |
10:15:54 |
106 |
3237.000 |
CHIX |
10:15:54 |
361 |
3237.000 |
LSE |
10:15:54 |
1717 |
3234.500 |
LSE |
10:15:20 |
340 |
3234.500 |
LSE |
10:15:13 |
250 |
3234.500 |
LSE |
10:15:13 |
504 |
3234.500 |
LSE |
10:15:13 |
81 |
3234.500 |
LSE |
10:15:13 |
153 |
3236.000 |
LSE |
10:15:13 |
368 |
3236.000 |
LSE |
10:15:13 |
148 |
3236.000 |
LSE |
10:15:13 |
190 |
3236.000 |
LSE |
10:15:13 |
117 |
3236.000 |
LSE |
10:15:13 |
683 |
3234.500 |
LSE |
10:15:10 |
440 |
3233.500 |
LSE |
10:15:10 |
48 |
3233.500 |
LSE |
10:15:07 |
150 |
3233.500 |
LSE |
10:15:07 |
33 |
3233.500 |
LSE |
10:15:07 |
150 |
3233.500 |
LSE |
10:15:07 |
97 |
3233.500 |
LSE |
10:15:07 |
31 |
3233.500 |
LSE |
10:15:07 |
150 |
3233.500 |
LSE |
10:15:07 |
675 |
3234.500 |
LSE |
10:15:07 |
666 |
3235.500 |
LSE |
10:15:07 |
9 |
3235.500 |
LSE |
10:15:07 |
76 |
3235.500 |
LSE |
10:15:07 |
5000 |
3236.500 |
LSE |
10:15:07 |
12073 |
3236.500 |
LSE |
10:15:07 |
500 |
3236.500 |
LSE |
10:15:07 |
123 |
3236.000 |
LSE |
10:15:07 |
724 |
3236.000 |
LSE |
10:15:07 |
250 |
3236.000 |
LSE |
10:15:07 |
76 |
3235.000 |
LSE |
10:15:07 |
250 |
3235.000 |
LSE |
10:15:07 |
101 |
3233.500 |
BATE |
10:15:07 |
73 |
3233.500 |
BATE |
10:15:07 |
48 |
3233.500 |
BATE |
10:15:07 |
106 |
3234.000 |
BATE |
10:15:07 |
98 |
3238.500 |
CHIX |
10:14:55 |
268 |
3238.500 |
CHIX |
10:14:55 |
96 |
3238.500 |
CHIX |
10:14:55 |
92 |
3238.500 |
CHIX |
10:14:55 |
546 |
3228.000 |
LSE |
10:08:43 |
152 |
3228.000 |
LSE |
10:08:38 |
101 |
3228.500 |
BATE |
10:08:32 |
26 |
3228.500 |
LSE |
10:08:32 |
409 |
3228.500 |
LSE |
10:08:32 |
34 |
3228.500 |
LSE |
10:08:29 |
94 |
3228.500 |
LSE |
10:08:28 |
10 |
3228.500 |
LSE |
10:07:38 |
47 |
3229.000 |
CHIX |
10:07:35 |
50 |
3229.000 |
CHIX |
10:07:35 |
101 |
3228.500 |
BATE |
10:07:35 |
596 |
3229.500 |
LSE |
10:07:35 |
94 |
3228.500 |
CHIX |
10:05:53 |
106 |
3229.000 |
BATE |
10:05:22 |
245 |
3229.500 |
LSE |
10:05:21 |
106 |
3229.500 |
BATE |
10:05:21 |
87 |
3229.500 |
CHIX |
10:05:21 |
458 |
3229.500 |
LSE |
10:05:21 |
49 |
3229.500 |
LSE |
10:04:03 |
395 |
3229.500 |
LSE |
10:04:03 |
250 |
3229.500 |
LSE |
10:04:03 |
84 |
3229.500 |
CHIX |
10:04:03 |
1211 |
3229.500 |
LSE |
10:04:03 |
62 |
3229.500 |
BATE |
10:04:03 |
42 |
3229.500 |
CHIX |
10:04:03 |
13 |
3229.500 |
BATE |
10:04:03 |
31 |
3229.500 |
BATE |
10:04:03 |
57 |
3229.500 |
CHIX |
10:04:03 |
183 |
3230.000 |
CHIX |
10:04:03 |
9 |
3229.500 |
CHIX |
10:02:36 |
112 |
3229.500 |
CHIX |
10:02:36 |
124 |
3227.000 |
LSE |
10:00:22 |
85 |
3227.000 |
CHIX |
10:00:10 |
34 |
3228.500 |
BATE |
09:57:50 |
49 |
3228.500 |
BATE |
09:57:50 |
10 |
3228.500 |
BATE |
09:57:50 |
10 |
3228.500 |
BATE |
09:57:50 |
87 |
3229.000 |
CHIX |
09:57:50 |
120 |
3229.500 |
BATE |
09:57:46 |
600 |
3230.000 |
LSE |
09:57:46 |
89 |
3229.500 |
CHIX |
09:57:46 |
86 |
3230.000 |
CHIX |
09:57:00 |
101 |
3229.500 |
BATE |
09:56:10 |
623 |
3230.000 |
LSE |
09:56:10 |
96 |
3230.000 |
CHIX |
09:55:00 |
95 |
3230.000 |
CHIX |
09:54:51 |
48 |
3230.000 |
LSE |
09:54:21 |
645 |
3230.000 |
LSE |
09:54:21 |
86 |
3230.000 |
CHIX |
09:54:21 |
137 |
3230.000 |
BATE |
09:54:21 |
92 |
3230.000 |
CHIX |
09:54:21 |
100 |
3230.000 |
BATE |
09:54:21 |
710 |
3230.000 |
LSE |
09:54:21 |
99 |
3231.000 |
CHIX |
09:53:30 |
81 |
3231.000 |
CHIX |
09:53:30 |
84 |
3231.000 |
CHIX |
09:52:30 |
9 |
3231.000 |
CHIX |
09:52:21 |
19 |
3231.000 |
CHIX |
09:51:53 |
380 |
3230.500 |
LSE |
09:50:44 |
321 |
3230.500 |
LSE |
09:50:44 |
11 |
3231.500 |
CHIX |
09:49:13 |
40 |
3231.500 |
CHIX |
09:49:13 |
153 |
3232.500 |
LSE |
09:49:11 |
148 |
3232.500 |
LSE |
09:49:11 |
96 |
3232.000 |
CHIX |
09:49:11 |
83 |
3232.500 |
LSE |
09:49:11 |
250 |
3232.500 |
LSE |
09:49:11 |
91 |
3230.000 |
CHIX |
09:47:10 |
109 |
3230.000 |
BATE |
09:47:10 |
642 |
3230.000 |
LSE |
09:47:10 |
638 |
3231.000 |
LSE |
09:46:55 |
80 |
3232.000 |
CHIX |
09:46:31 |
578 |
3231.500 |
LSE |
09:46:31 |
102 |
3231.500 |
BATE |
09:46:31 |
2 |
3231.500 |
CHIX |
09:46:31 |
80 |
3231.500 |
CHIX |
09:46:31 |
93 |
3231.500 |
CHIX |
09:46:31 |
56 |
3232.000 |
CHIX |
09:45:03 |
790 |
3231.500 |
LSE |
09:44:57 |
102 |
3230.000 |
CHIX |
09:43:07 |
124 |
3230.000 |
BATE |
09:43:07 |
431 |
3230.000 |
LSE |
09:43:07 |
176 |
3230.000 |
LSE |
09:43:07 |
232 |
3230.000 |
CHIX |
09:43:07 |
186 |
3230.000 |
BATE |
09:43:07 |
210 |
3229.000 |
CHIX |
09:40:59 |
6 |
3229.000 |
CHIX |
09:40:59 |
110 |
3227.500 |
BATE |
09:38:23 |
524 |
3228.000 |
LSE |
09:38:23 |
83 |
3228.000 |
LSE |
09:38:23 |
81 |
3228.000 |
CHIX |
09:38:23 |
106 |
3228.000 |
CHIX |
09:38:23 |
259 |
3226.000 |
LSE |
09:36:27 |
400 |
3226.000 |
LSE |
09:36:27 |
81 |
3226.500 |
CHIX |
09:35:25 |
122 |
3228.000 |
BATE |
09:34:58 |
117 |
3229.000 |
BATE |
09:34:11 |
582 |
3229.500 |
LSE |
09:33:44 |
180 |
3230.000 |
CHIX |
09:33:44 |
85 |
3230.000 |
BATE |
09:33:44 |
23 |
3230.000 |
BATE |
09:33:44 |
93 |
3230.000 |
CHIX |
09:33:44 |
13 |
3230.000 |
BATE |
09:33:44 |
110 |
3230.000 |
CHIX |
09:32:15 |
609 |
3230.000 |
LSE |
09:32:15 |
250 |
3230.500 |
LSE |
09:31:14 |
117 |
3230.500 |
LSE |
09:31:14 |
153 |
3230.500 |
LSE |
09:31:14 |
187 |
3230.500 |
LSE |
09:31:14 |
148 |
3230.500 |
LSE |
09:31:14 |
139 |
3230.000 |
CHIX |
09:31:14 |
73 |
3230.000 |
BATE |
09:31:13 |
29 |
3230.000 |
BATE |
09:31:13 |
26 |
3230.500 |
CHIX |
09:30:46 |
10 |
3229.500 |
BATE |
09:30:39 |
23 |
3229.500 |
BATE |
09:30:39 |
9 |
3229.500 |
BATE |
09:30:39 |
24 |
3229.500 |
BATE |
09:30:39 |
19 |
3229.500 |
BATE |
09:30:39 |
15 |
3229.500 |
BATE |
09:30:39 |
14 |
3229.500 |
BATE |
09:30:39 |
646 |
3230.000 |
LSE |
09:30:39 |
80 |
3230.000 |
CHIX |
09:30:39 |
75 |
3230.000 |
CHIX |
09:29:46 |
111 |
3229.500 |
BATE |
09:29:46 |
105 |
3229.500 |
BATE |
09:29:46 |
669 |
3230.000 |
LSE |
09:29:46 |
180 |
3230.500 |
CHIX |
09:29:32 |
5 |
3229.000 |
CHIX |
09:28:08 |
70 |
3229.000 |
CHIX |
09:28:08 |
20 |
3229.000 |
CHIX |
09:28:08 |
87 |
3228.500 |
CHIX |
09:27:14 |
619 |
3228.500 |
LSE |
09:26:53 |
450 |
3228.000 |
LSE |
09:25:16 |
261 |
3228.000 |
LSE |
09:25:16 |
97 |
3228.000 |
CHIX |
09:25:05 |
268 |
3228.000 |
LSE |
09:24:12 |
307 |
3228.000 |
LSE |
09:24:12 |
120 |
3228.000 |
BATE |
09:24:12 |
115 |
3228.000 |
BATE |
09:24:12 |
92 |
3228.000 |
CHIX |
09:24:12 |
13 |
3228.000 |
CHIX |
09:23:24 |
655 |
3228.000 |
LSE |
09:23:23 |
99 |
3228.000 |
CHIX |
09:23:23 |
94 |
3228.000 |
CHIX |
09:21:58 |
85 |
3228.000 |
CHIX |
09:20:58 |
106 |
3228.500 |
BATE |
09:20:57 |
679 |
3227.500 |
LSE |
09:19:58 |
92 |
3227.000 |
BATE |
09:19:58 |
96 |
3228.000 |
CHIX |
09:19:58 |
82 |
3229.000 |
CHIX |
09:19:32 |
115 |
3229.000 |
CHIX |
09:19:32 |
712 |
3229.000 |
LSE |
09:19:32 |
5 |
3229.000 |
CHIX |
09:19:32 |
98 |
3229.500 |
CHIX |
09:18:14 |
90 |
3230.000 |
CHIX |
09:17:20 |
451 |
3230.000 |
LSE |
09:17:20 |
126 |
3230.000 |
LSE |
09:17:20 |
50 |
3230.000 |
CHIX |
09:17:20 |
92 |
3230.500 |
BATE |
09:17:14 |
21 |
3230.500 |
BATE |
09:17:14 |
656 |
3230.500 |
LSE |
09:17:14 |
122 |
3230.500 |
BATE |
09:17:14 |
127 |
3231.000 |
CHIX |
09:17:05 |
116 |
3231.000 |
BATE |
09:17:05 |
10 |
3230.000 |
CHIX |
09:15:37 |
575 |
3229.500 |
LSE |
09:15:37 |
676 |
3230.000 |
LSE |
09:14:50 |
109 |
3230.000 |
CHIX |
09:14:50 |
621 |
3231.000 |
LSE |
09:14:26 |
99 |
3231.000 |
CHIX |
09:14:26 |
88 |
3227.500 |
CHIX |
09:12:50 |
44 |
3227.500 |
LSE |
09:12:50 |
94 |
3227.500 |
CHIX |
09:12:50 |
646 |
3227.500 |
LSE |
09:12:50 |
95 |
3227.500 |
CHIX |
09:12:50 |
18 |
3226.500 |
CHIX |
09:09:55 |
26 |
3226.500 |
CHIX |
09:09:49 |
41 |
3226.500 |
CHIX |
09:09:49 |
4 |
3226.500 |
CHIX |
09:09:49 |
14 |
3226.500 |
CHIX |
09:09:48 |
17 |
3226.500 |
CHIX |
09:09:48 |
65 |
3226.500 |
CHIX |
09:09:48 |
118 |
3227.000 |
CHIX |
09:09:48 |
13 |
3227.000 |
CHIX |
09:09:48 |
67 |
3227.000 |
LSE |
09:09:47 |
153 |
3227.000 |
LSE |
09:09:47 |
250 |
3227.000 |
LSE |
09:09:47 |
148 |
3227.000 |
LSE |
09:09:47 |
119 |
3227.000 |
BATE |
09:09:47 |
510 |
3227.500 |
LSE |
09:09:47 |
231 |
3227.500 |
BATE |
09:09:47 |
196 |
3227.500 |
LSE |
09:09:47 |
81 |
3227.500 |
LSE |
09:09:47 |
613 |
3227.500 |
LSE |
09:09:47 |
82 |
3228.000 |
CHIX |
09:08:33 |
49 |
3228.000 |
CHIX |
09:08:33 |
34 |
3228.000 |
CHIX |
09:08:27 |
39 |
3228.000 |
CHIX |
09:08:27 |
75 |
3228.000 |
CHIX |
09:08:27 |
37 |
3224.000 |
CHIX |
09:07:14 |
110 |
3224.000 |
BATE |
09:07:14 |
685 |
3225.000 |
LSE |
09:05:50 |
3 |
3225.500 |
CHIX |
09:05:50 |
90 |
3225.500 |
CHIX |
09:05:50 |
11 |
3225.000 |
BATE |
09:04:40 |
99 |
3225.000 |
BATE |
09:04:40 |
17 |
3225.000 |
BATE |
09:04:40 |
103 |
3225.000 |
BATE |
09:04:30 |
18 |
3225.000 |
BATE |
09:04:30 |
125 |
3225.000 |
BATE |
09:04:20 |
84 |
3226.500 |
CHIX |
09:04:01 |
15 |
3226.500 |
CHIX |
09:04:01 |
107 |
3226.500 |
CHIX |
09:04:00 |
664 |
3226.500 |
LSE |
09:03:58 |
622 |
3227.000 |
LSE |
09:03:50 |
84 |
3227.000 |
CHIX |
09:03:50 |
98 |
3227.000 |
CHIX |
09:03:50 |
95 |
3224.500 |
CHIX |
09:02:35 |
113 |
3224.500 |
CHIX |
09:02:35 |
688 |
3222.500 |
LSE |
09:01:42 |
169 |
3224.000 |
LSE |
09:01:16 |
450 |
3224.000 |
LSE |
09:01:16 |
101 |
3224.000 |
CHIX |
09:01:16 |
2 |
3224.000 |
CHIX |
09:00:17 |
90 |
3224.000 |
CHIX |
09:00:17 |
152 |
3223.500 |
LSE |
09:00:17 |
323 |
3223.500 |
LSE |
09:00:17 |
226 |
3223.500 |
LSE |
09:00:12 |
91 |
3223.500 |
CHIX |
08:58:52 |
640 |
3225.000 |
LSE |
08:58:52 |
119 |
3224.000 |
BATE |
08:58:52 |
101 |
3225.000 |
CHIX |
08:58:52 |
83 |
3226.000 |
CHIX |
08:57:14 |
115 |
3226.500 |
BATE |
08:57:03 |
61 |
3226.500 |
BATE |
08:57:03 |
87 |
3226.500 |
BATE |
08:56:44 |
78 |
3226.500 |
BATE |
08:56:38 |
119 |
3227.000 |
CHIX |
08:56:10 |
602 |
3227.500 |
LSE |
08:56:08 |
100 |
3228.000 |
CHIX |
08:56:08 |
693 |
3228.000 |
LSE |
08:56:08 |
111 |
3225.000 |
BATE |
08:53:49 |
95 |
3225.000 |
CHIX |
08:53:49 |
704 |
3225.500 |
LSE |
08:53:19 |
138 |
3226.500 |
CHIX |
08:53:08 |
73 |
3226.500 |
CHIX |
08:52:39 |
25 |
3226.500 |
CHIX |
08:52:39 |
616 |
3227.000 |
LSE |
08:52:39 |
87 |
3226.500 |
CHIX |
08:51:19 |
81 |
3228.000 |
CHIX |
08:51:10 |
82 |
3228.000 |
CHIX |
08:51:10 |
432 |
3228.500 |
LSE |
08:51:10 |
192 |
3228.500 |
LSE |
08:51:10 |
109 |
3228.500 |
BATE |
08:51:10 |
125 |
3228.500 |
BATE |
08:51:10 |
124 |
3229.000 |
BATE |
08:51:03 |
87 |
3229.000 |
CHIX |
08:50:56 |
275 |
3229.000 |
CHIX |
08:50:56 |
647 |
3229.500 |
LSE |
08:50:56 |
8 |
3227.000 |
BATE |
08:49:15 |
607 |
3226.500 |
LSE |
08:49:14 |
99 |
3227.000 |
BATE |
08:49:10 |
15 |
3227.000 |
BATE |
08:49:05 |
143 |
3227.000 |
CHIX |
08:48:23 |
572 |
3227.000 |
LSE |
08:47:55 |
617 |
3227.000 |
LSE |
08:47:55 |
95 |
3226.500 |
CHIX |
08:45:28 |
127 |
3228.000 |
CHIX |
08:45:11 |
116 |
3228.000 |
BATE |
08:45:11 |
693 |
3228.000 |
LSE |
08:45:11 |
105 |
3228.000 |
BATE |
08:45:11 |
130 |
3229.000 |
CHIX |
08:45:02 |
680 |
3228.500 |
LSE |
08:45:02 |
98 |
3229.000 |
CHIX |
08:42:07 |
390 |
3229.500 |
LSE |
08:42:06 |
239 |
3229.500 |
LSE |
08:42:06 |
625 |
3230.000 |
LSE |
08:42:06 |
582 |
3230.500 |
LSE |
08:42:01 |
107 |
3230.500 |
BATE |
08:42:01 |
118 |
3230.500 |
BATE |
08:42:01 |
97 |
3230.500 |
CHIX |
08:42:01 |
92 |
3231.000 |
BATE |
08:41:59 |
26 |
3231.000 |
BATE |
08:41:59 |
44 |
3231.500 |
CHIX |
08:41:30 |
89 |
3231.500 |
CHIX |
08:41:29 |
94 |
3231.500 |
CHIX |
08:41:29 |
48 |
3231.500 |
CHIX |
08:41:29 |
56 |
3229.000 |
LSE |
08:39:26 |
600 |
3229.000 |
LSE |
08:39:26 |
97 |
3229.000 |
CHIX |
08:39:26 |
129 |
3229.500 |
BATE |
08:38:56 |
650 |
3230.000 |
LSE |
08:38:29 |
144 |
3230.000 |
CHIX |
08:38:29 |
99 |
3230.500 |
CHIX |
08:38:29 |
643 |
3230.500 |
LSE |
08:38:29 |
88 |
3232.000 |
CHIX |
08:38:16 |
11 |
3231.000 |
CHIX |
08:38:10 |
25 |
3229.500 |
CHIX |
08:37:49 |
26 |
3229.500 |
CHIX |
08:37:48 |
26 |
3229.500 |
CHIX |
08:37:48 |
81 |
3225.000 |
CHIX |
08:35:37 |
83 |
3225.000 |
CHIX |
08:35:37 |
660 |
3226.000 |
LSE |
08:35:36 |
15 |
3227.000 |
BATE |
08:34:00 |
11 |
3227.000 |
BATE |
08:34:00 |
81 |
3227.000 |
BATE |
08:34:00 |
623 |
3228.000 |
LSE |
08:33:59 |
631 |
3228.500 |
LSE |
08:33:53 |
87 |
3228.500 |
CHIX |
08:33:53 |
26 |
3228.500 |
LSE |
08:33:36 |
55 |
3229.000 |
CHIX |
08:33:20 |
102 |
3229.000 |
CHIX |
08:33:19 |
89 |
3229.000 |
CHIX |
08:33:19 |
110 |
3229.000 |
BATE |
08:33:19 |
128 |
3229.000 |
CHIX |
08:33:19 |
580 |
3229.000 |
LSE |
08:33:19 |
84 |
3228.500 |
CHIX |
08:31:26 |
639 |
3229.500 |
LSE |
08:30:34 |
122 |
3229.500 |
BATE |
08:30:34 |
92 |
3230.000 |
CHIX |
08:30:24 |
114 |
3230.500 |
BATE |
08:30:24 |
97 |
3230.500 |
CHIX |
08:30:24 |
120 |
3231.000 |
BATE |
08:29:59 |
128 |
3231.000 |
CHIX |
08:29:59 |
602 |
3231.500 |
LSE |
08:29:59 |
86 |
3231.000 |
CHIX |
08:28:36 |
82 |
3231.000 |
CHIX |
08:28:36 |
21 |
3232.000 |
CHIX |
08:28:22 |
163 |
3232.000 |
LSE |
08:28:20 |
489 |
3232.000 |
LSE |
08:28:20 |
673 |
3232.500 |
LSE |
08:28:19 |
110 |
3232.500 |
BATE |
08:27:04 |
81 |
3232.500 |
CHIX |
08:27:04 |
4 |
3232.500 |
CHIX |
08:27:04 |
667 |
3234.500 |
LSE |
08:27:01 |
1 |
3234.500 |
CHIX |
08:27:01 |
85 |
3234.500 |
CHIX |
08:27:01 |
117 |
3234.500 |
BATE |
08:27:01 |
95 |
3235.000 |
CHIX |
08:26:33 |
110 |
3235.000 |
CHIX |
08:26:32 |
26 |
3232.500 |
CHIX |
08:25:44 |
545 |
3233.000 |
LSE |
08:25:14 |
5 |
3233.000 |
LSE |
08:25:14 |
26 |
3233.000 |
LSE |
08:25:12 |
25 |
3233.000 |
LSE |
08:25:11 |
26 |
3233.000 |
LSE |
08:25:11 |
26 |
3233.000 |
LSE |
08:25:10 |
25 |
3233.000 |
LSE |
08:25:10 |
25 |
3233.000 |
LSE |
08:25:01 |
113 |
3235.000 |
BATE |
08:24:51 |
136 |
3235.000 |
BATE |
08:24:51 |
26 |
3236.000 |
CHIX |
08:24:14 |
72 |
3236.000 |
CHIX |
08:24:14 |
183 |
3237.500 |
CHIX |
08:24:12 |
619 |
3238.500 |
LSE |
08:24:12 |
564 |
3239.000 |
LSE |
08:24:09 |
26 |
3239.000 |
LSE |
08:23:55 |
34 |
3239.000 |
CHIX |
08:23:43 |
57 |
3239.000 |
CHIX |
08:23:43 |
190 |
3239.000 |
CHIX |
08:23:43 |
614 |
3237.500 |
LSE |
08:22:20 |
112 |
3237.500 |
BATE |
08:21:38 |
105 |
3237.500 |
BATE |
08:21:38 |
89 |
3237.500 |
CHIX |
08:21:38 |
218 |
3237.500 |
LSE |
08:21:38 |
488 |
3237.500 |
LSE |
08:21:38 |
95 |
3238.000 |
CHIX |
08:21:36 |
101 |
3238.000 |
BATE |
08:21:36 |
4 |
3238.000 |
BATE |
08:21:36 |
36 |
3239.000 |
CHIX |
08:21:27 |
26 |
3238.000 |
LSE |
08:21:15 |
126 |
3239.000 |
CHIX |
08:20:21 |
88 |
3239.500 |
CHIX |
08:20:16 |
7 |
3239.500 |
LSE |
08:20:16 |
674 |
3239.500 |
LSE |
08:20:16 |
573 |
3238.000 |
LSE |
08:19:32 |
87 |
3237.500 |
CHIX |
08:19:32 |
123 |
3238.000 |
BATE |
08:19:32 |
93 |
3239.000 |
CHIX |
08:18:45 |
80 |
3239.000 |
CHIX |
08:18:45 |
649 |
3240.000 |
LSE |
08:18:36 |
63 |
3240.000 |
LSE |
08:18:36 |
123 |
3240.000 |
BATE |
08:18:36 |
688 |
3241.000 |
LSE |
08:18:35 |
99 |
3241.500 |
CHIX |
08:18:24 |
598 |
3241.500 |
LSE |
08:18:21 |
123 |
3241.500 |
BATE |
08:18:21 |
41 |
3241.500 |
LSE |
08:18:21 |
90 |
3242.000 |
CHIX |
08:18:16 |
162 |
3241.500 |
CHIX |
08:17:57 |
613 |
3241.000 |
LSE |
08:17:55 |
33 |
3241.000 |
LSE |
08:17:55 |
51 |
3239.500 |
LSE |
08:17:11 |
110 |
3239.500 |
BATE |
08:15:49 |
80 |
3240.000 |
CHIX |
08:15:45 |
669 |
3241.500 |
LSE |
08:15:14 |
81 |
3241.500 |
CHIX |
08:15:14 |
74 |
3243.000 |
CHIX |
08:15:00 |
25 |
3243.000 |
CHIX |
08:15:00 |
96 |
3243.000 |
CHIX |
08:15:00 |
601 |
3242.500 |
LSE |
08:14:00 |
87 |
3244.000 |
BATE |
08:13:30 |
25 |
3244.000 |
BATE |
08:13:30 |
96 |
3245.000 |
CHIX |
08:13:28 |
526 |
3245.000 |
LSE |
08:13:28 |
108 |
3245.000 |
LSE |
08:13:28 |
46 |
3244.500 |
CHIX |
08:13:28 |
106 |
3245.000 |
BATE |
08:13:28 |
51 |
3244.500 |
CHIX |
08:13:28 |
90 |
3245.500 |
CHIX |
08:13:03 |
8 |
3246.500 |
CHIX |
08:12:55 |
439 |
3247.000 |
LSE |
08:12:29 |
213 |
3247.000 |
LSE |
08:12:29 |
116 |
3247.500 |
BATE |
08:12:19 |
94 |
3248.000 |
CHIX |
08:12:19 |
92 |
3249.000 |
CHIX |
08:12:12 |
124 |
3250.000 |
BATE |
08:12:08 |
130 |
3251.500 |
CHIX |
08:11:47 |
582 |
3251.500 |
LSE |
08:11:47 |
152 |
3252.000 |
BATE |
08:11:00 |
26 |
3252.000 |
BATE |
08:10:59 |
89 |
3252.500 |
CHIX |
08:10:52 |
170 |
3252.500 |
CHIX |
08:10:52 |
626 |
3253.000 |
LSE |
08:10:48 |
102 |
3254.500 |
LSE |
08:10:48 |
531 |
3254.500 |
LSE |
08:10:48 |
155 |
3255.000 |
BATE |
08:10:40 |
118 |
3255.000 |
BATE |
08:10:40 |
173 |
3255.000 |
BATE |
08:10:40 |
75 |
3255.000 |
BATE |
08:10:40 |
617 |
3255.000 |
LSE |
08:10:40 |
105 |
3255.500 |
CHIX |
08:10:40 |
90 |
3256.500 |
CHIX |
08:10:40 |
25 |
3255.000 |
LSE |
08:10:15 |
26 |
3252.500 |
CHIX |
08:09:14 |
26 |
3252.500 |
CHIX |
08:09:14 |
24 |
3252.500 |
CHIX |
08:09:13 |
1 |
3252.500 |
CHIX |
08:09:13 |
90 |
3252.500 |
CHIX |
08:09:02 |
578 |
3252.500 |
LSE |
08:09:02 |
85 |
3252.500 |
CHIX |
08:09:02 |
26 |
3252.500 |
LSE |
08:09:02 |
671 |
3254.000 |
LSE |
08:08:02 |
101 |
3254.000 |
CHIX |
08:08:02 |
634 |
3254.000 |
LSE |
08:08:02 |
44 |
3254.000 |
CHIX |
08:08:02 |
175 |
3254.000 |
CHIX |
08:08:02 |
117 |
3254.000 |
CHIX |
08:08:02 |
308 |
3254.000 |
LSE |
08:08:02 |
242 |
3254.000 |
LSE |
08:08:02 |
26 |
3254.000 |
LSE |
08:08:02 |
25 |
3254.000 |
LSE |
08:08:00 |
26 |
3254.000 |
LSE |
08:07:55 |
87 |
3247.000 |
CHIX |
08:06:55 |
150 |
3247.000 |
CHIX |
08:06:55 |
673 |
3246.000 |
LSE |
08:06:10 |
80 |
3244.500 |
CHIX |
08:05:17 |
602 |
3245.000 |
LSE |
08:05:14 |
103 |
3245.000 |
BATE |
08:05:14 |
124 |
3245.000 |
BATE |
08:05:14 |
208 |
3245.500 |
BATE |
08:05:13 |
87 |
3247.000 |
CHIX |
08:04:42 |
683 |
3248.500 |
LSE |
08:04:40 |
732 |
3248.500 |
LSE |
08:04:40 |
443 |
3248.500 |
LSE |
08:04:40 |
260 |
3248.500 |
LSE |
08:04:40 |
87 |
3248.500 |
CHIX |
08:04:40 |
83 |
3249.000 |
CHIX |
08:04:39 |
93 |
3249.000 |
CHIX |
08:04:38 |
89 |
3249.000 |
CHIX |
08:04:38 |
93 |
3249.000 |
CHIX |
08:04:38 |
584 |
3243.500 |
LSE |
08:02:59 |
99 |
3246.000 |
CHIX |
08:02:38 |
98 |
3246.500 |
CHIX |
08:02:38 |
11 |
3248.500 |
BATE |
08:02:20 |
108 |
3248.500 |
BATE |
08:02:20 |
650 |
3250.500 |
LSE |
08:02:20 |
580 |
3250.500 |
LSE |
08:02:20 |
289 |
3250.500 |
BATE |
08:02:20 |
82 |
3250.500 |
CHIX |
08:02:20 |
113 |
3250.000 |
BATE |
08:02:20 |
608 |
3250.500 |
LSE |
08:02:20 |
81 |
3250.500 |
CHIX |
08:02:20 |
101 |
3250.500 |
LSE |
08:02:20 |
24 |
3251.500 |
CHIX |
08:02:15 |
2 |
3251.500 |
CHIX |
08:02:15 |
193 |
3251.500 |
CHIX |
08:02:15 |
134 |
3251.500 |
CHIX |
08:02:13 |
114 |
3253.000 |
CHIX |
08:01:44 |
612 |
3247.000 |
LSE |
08:01:15 |
76 |
3247.000 |
LSE |
08:01:06 |
90 |
3249.000 |
CHIX |
08:01:06 |
95 |
3249.000 |
CHIX |
08:01:01 |
6 |
3249.000 |
CHIX |
08:01:01 |
47 |
3253.500 |
CHIX |
08:00:53 |
56 |
3253.500 |
CHIX |
08:00:53 |
106 |
3252.500 |
LSE |
08:00:31 |
492 |
3252.500 |
LSE |
08:00:31 |
637 |
3254.500 |
LSE |
08:00:28 |
49 |
3256.000 |
LSE |
08:00:23 |
681 |
3256.000 |
LSE |
08:00:23 |