Transaction in Own Shares

RNS Number : 5166F
British American Tobacco PLC
22 March 2022
 

British American Tobacco p.l.c.

 

22 March 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 

Date of purchase:

21 March 2022

Number of ordinary shares of 25 pence each purchased:

385,000

Highest price paid per share (pence):

3200.50p

Lowest price paid per share (pence): 

3167.50p

Volume weighted average price paid per share (pence): 

3180.7979p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 170,950,718   of its shares in Treasury. The Company has 2,285,671,843   ordinary s hares in issue (excluding Treasury shares).

 

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 21 March 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 

 

 

Schedule of purchases - aggregate information

 

 

Issuer name

ISIN Code

Transaction date

Daily total volume (in number of shares)

Daily weighted average price of shares acquired

Platform

British American Tobacco p.l.c.

GB0002875804

21/03/2022

275,000

3,180.8412

LSE

British American Tobacco p.l.c.

GB0002875804

21/03/2022

70,000

3,180.6811

CHIX

British American Tobacco p.l.c.

GB0002875804

21/03/2022

40,000

3,180.7048

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

90

3170.500

CHIX

16:24:18

90

3170.500

CHIX

16:24:18

24

3170.500

BATE

16:24:18

619

3171.000

LSE

16:23:57

31

3170.500

BATE

16:23:42

88

3171.000

CHIX

16:23:27

648

3171.000

LSE

16:23:27

114

3171.000

BATE

16:23:27

94

3171.000

CHIX

16:23:17

308

3171.500

BATE

16:23:01

367

3171.500

CHIX

16:23:01

780

3171.500

LSE

16:23:00

311

3171.500

LSE

16:23:00

287

3171.500

LSE

16:23:00

182

3171.000

LSE

16:22:26

1000

3171.000

LSE

16:22:26

45

3170.500

CHIX

16:22:26

42

3170.500

CHIX

16:22:26

48

3170.500

BATE

16:22:06

56

3170.500

BATE

16:22:06

75

3170.500

CHIX

16:21:59

45

3170.500

CHIX

16:21:59

58

3170.000

BATE

16:21:24

99

3170.000

CHIX

16:21:24

574

3170.000

LSE

16:21:20

49

3170.500

BATE

16:21:20

11

3170.500

BATE

16:21:20

42

3170.500

BATE

16:21:20

88

3170.500

CHIX

16:21:20

108

3170.500

BATE

16:20:50

91

3170.000

CHIX

16:20:50

603

3171.000

LSE

16:20:44

102

3171.500

CHIX

16:20:41

93

3170.500

BATE

16:20:09

31

3170.500

BATE

16:20:09

680

3171.000

LSE

16:20:03

33

3171.000

CHIX

16:20:03

28

3171.000

CHIX

16:20:03

33

3171.000

CHIX

16:20:03

96

3171.500

CHIX

16:20:00

85

3171.000

CHIX

16:19:32

190

3171.000

BATE

16:19:32

575

3171.000

LSE

16:19:32

25

3171.500

CHIX

16:19:24

100

3171.500

CHIX

16:19:24

112

3171.000

CHIX

16:19:03

616

3171.000

LSE

16:18:30

85

3171.500

CHIX

16:18:29

13

3169.500

CHIX

16:17:35

75

3169.500

CHIX

16:17:35

10

3169.500

CHIX

16:17:35

119

3169.500

BATE

16:17:35

621

3169.500

LSE

16:17:35

98

3169.500

CHIX

16:17:35

23

3170.000

CHIX

16:17:28

74

3170.000

CHIX

16:17:28

105

3169.000

BATE

16:17:01

11

3169.000

BATE

16:17:01

84

3169.000

CHIX

16:17:01

664

3169.000

LSE

16:17:01

18

3169.000

CHIX

16:17:01

76

3169.000

CHIX

16:17:01

85

3169.500

CHIX

16:16:24

656

3169.500

LSE

16:16:23

138

3168.500

LSE

16:15:47

519

3168.500

LSE

16:15:47

54

3169.000

CHIX

16:15:39

53

3169.000

CHIX

16:15:39

123

3169.500

BATE

16:15:34

81

3169.500

CHIX

16:15:34

106

3169.500

BATE

16:15:34

4

3169.500

CHIX

16:15:15

81

3170.500

CHIX

16:14:57

123

3170.000

BATE

16:14:57

628

3170.500

LSE

16:14:57

677

3170.500

LSE

16:14:40

92

3170.500

CHIX

16:14:40

87

3171.500

CHIX

16:14:36

97

3170.500

CHIX

16:14:27

116

3170.500

BATE

16:14:27

83

3171.000

CHIX

16:13:38

657

3171.500

LSE

16:13:31

80

3171.500

CHIX

16:13:31

102

3171.000

CHIX

16:13:04

625

3171.000

LSE

16:13:04

101

3171.500

BATE

16:12:42

103

3172.000

CHIX

16:12:16

66

3172.500

CHIX

16:12:14

92

3172.500

CHIX

16:12:14

462

3172.500

LSE

16:12:14

270

3172.500

LSE

16:12:14

160

3172.500

LSE

16:12:14

121

3172.500

BATE

16:12:14

40

3172.500

LSE

16:11:29

154

3172.500

BATE

16:11:29

521

3172.500

LSE

16:11:29

81

3172.500

CHIX

16:11:29

92

3173.000

CHIX

16:11:14

104

3173.000

BATE

16:11:13

96

3173.000

CHIX

16:11:13

96

3172.000

CHIX

16:10:23

97

3172.000

LSE

16:10:23

310

3172.000

LSE

16:10:23

250

3172.000

LSE

16:10:23

703

3171.500

LSE

16:10:08

93

3171.500

CHIX

16:10:08

118

3171.500

BATE

16:10:08

92

3171.500

CHIX

16:10:08

533

3172.000

LSE

16:09:28

178

3172.000

LSE

16:09:28

23

3172.000

LSE

16:09:28

18

3171.500

CHIX

16:09:24

117

3171.500

CHIX

16:09:24

116

3171.500

BATE

16:09:24

85

3171.500

CHIX

16:09:24

25

3171.500

CHIX

16:08:30

7

3171.500

CHIX

16:08:30

2

3171.500

CHIX

16:08:30

54

3171.500

CHIX

16:08:30

632

3171.500

LSE

16:07:30

94

3172.000

CHIX

16:07:30

120

3172.000

BATE

16:07:30

81

3172.000

CHIX

16:07:30

601

3172.500

LSE

16:07:29

166

3172.500

CHIX

16:07:29

224

3172.500

BATE

16:07:29

53

3172.500

CHIX

16:07:29

156

3172.500

LSE

16:07:22

143

3172.500

LSE

16:07:22

54

3172.500

LSE

16:07:22

268

3172.500

LSE

16:07:22

201

3172.500

LSE

16:07:22

54

3171.500

BATE

16:06:33

81

3171.000

CHIX

16:06:22

450

3170.500

LSE

16:06:22

83

3171.000

CHIX

16:06:22

20

3169.500

CHIX

16:06:02

99

3170.000

CHIX

16:05:26

43

3171.000

CHIX

16:05:11

38

3171.000

CHIX

16:05:11

629

3171.000

LSE

16:05:09

67

3171.500

BATE

16:04:46

92

3171.500

CHIX

16:04:33

567

3171.500

LSE

16:04:33

108

3172.000

BATE

16:04:33

98

3172.000

CHIX

16:04:33

648

3172.000

LSE

16:04:33

280

3172.000

BATE

16:04:33

145

3172.000

CHIX

16:04:33

179

3171.500

CHIX

16:04:12

3

3171.000

CHIX

16:03:34

593

3169.000

LSE

16:03:10

90

3169.500

CHIX

16:03:10

100

3168.500

BATE

16:02:19

553

3168.000

LSE

16:02:19

110

3168.000

CHIX

16:02:19

589

3168.000

LSE

16:02:19

33

3168.000

CHIX

16:02:19

62

3168.000

CHIX

16:02:19

125

3168.500

CHIX

16:02:03

33

3168.000

CHIX

16:00:53

97

3168.000

CHIX

16:00:53

643

3167.500

LSE

16:00:53

95

3168.500

CHIX

16:00:50

108

3168.000

BATE

16:00:50

762

3168.000

LSE

16:00:50

97

3169.000

CHIX

16:00:42

10

3169.000

BATE

15:59:42

20

3169.000

BATE

15:59:42

79

3169.000

BATE

15:59:42

263

3169.500

LSE

15:59:42

300

3169.500

LSE

15:59:42

20

3169.500

BATE

15:59:42

140

3169.500

CHIX

15:59:42

28

3170.000

CHIX

15:59:38

57

3170.000

CHIX

15:59:36

41

3170.000

LSE

15:59:34

575

3170.000

LSE

15:59:34

8

3170.500

CHIX

15:59:24

13

3170.500

CHIX

15:59:24

1

3170.500

CHIX

15:59:24

60

3170.500

CHIX

15:59:24

81

3169.500

CHIX

15:59:17

97

3169.500

BATE

15:59:17

3

3169.500

BATE

15:59:17

21

3169.500

BATE

15:58:51

82

3169.500

BATE

15:58:24

85

3170.000

CHIX

15:58:22

136

3170.000

CHIX

15:58:20

665

3170.000

LSE

15:58:20

90

3170.000

BATE

15:58:20

34

3170.000

BATE

15:58:20

663

3170.000

LSE

15:58:02

237

3169.500

LSE

15:57:19

491

3169.500

LSE

15:57:19

3

3170.500

CHIX

15:57:14

106

3170.500

CHIX

15:57:13

32

3170.500

BATE

15:57:13

10

3170.500

BATE

15:57:13

68

3170.500

BATE

15:57:13

1

3171.000

LSE

15:57:13

943

3171.000

LSE

15:57:13

114

3171.000

BATE

15:57:13

97

3171.000

CHIX

15:57:13

99

3171.500

CHIX

15:56:56

124

3171.500

BATE

15:56:48

118

3171.500

CHIX

15:56:47

54

3171.500

CHIX

15:56:47

87

3171.500

CHIX

15:56:47

833

3171.000

LSE

15:56:25

110

3171.000

BATE

15:55:53

81

3170.500

CHIX

15:55:00

66

3170.500

CHIX

15:55:00

59

3170.500

CHIX

15:55:00

7

3170.500

CHIX

15:55:00

86

3170.500

CHIX

15:55:00

98

3170.500

CHIX

15:54:26

581

3171.000

LSE

15:54:22

160

3170.500

BATE

15:54:05

90

3170.500

LSE

15:54:05

213

3170.500

LSE

15:54:05

143

3170.500

LSE

15:54:05

115

3170.500

LSE

15:54:05

10

3171.000

BATE

15:53:57

89

3171.500

CHIX

15:53:21

2

3171.500

CHIX

15:53:21

109

3171.000

LSE

15:52:33

556

3171.000

LSE

15:52:33

121

3171.000

CHIX

15:52:33

114

3171.000

BATE

15:52:33

613

3171.500

LSE

15:52:29

107

3172.000

CHIX

15:52:26

96

3172.500

CHIX

15:52:24

1

3172.500

CHIX

15:52:24

102

3171.000

BATE

15:51:43

90

3171.500

CHIX

15:51:08

86

3172.000

CHIX

15:51:07

120

3172.000

BATE

15:51:07

605

3172.000

LSE

15:51:07

92

3172.000

CHIX

15:51:07

118

3173.000

CHIX

15:50:44

40

3173.000

CHIX

15:50:44

112

3172.500

BATE

15:50:09

4

3172.500

BATE

15:50:09

657

3172.500

LSE

15:50:09

780

3173.000

LSE

15:50:07

76

3173.500

CHIX

15:49:43

13

3173.500

CHIX

15:49:43

58

3173.000

BATE

15:49:09

99

3173.000

CHIX

15:49:06

586

3173.500

LSE

15:48:41

418

3173.500

LSE

15:48:41

115

3173.500

BATE

15:48:41

112

3173.500

BATE

15:48:41

95

3173.500

CHIX

15:48:41

1

3174.000

BATE

15:48:24

2

3174.000

CHIX

15:48:24

71

3174.000

CHIX

15:48:24

56

3174.000

CHIX

15:48:23

10

3174.000

CHIX

15:48:23

188

3173.500

LSE

15:48:17

107

3173.000

BATE

15:47:25

98

3174.000

CHIX

15:47:23

30

3174.000

CHIX

15:47:23

58

3174.000

CHIX

15:47:23

96

3172.000

CHIX

15:46:54

142

3173.000

LSE

15:46:49

446

3173.000

LSE

15:46:49

94

3173.000

CHIX

15:46:49

289

3173.500

LSE

15:46:05

306

3173.500

LSE

15:46:05

124

3173.500

BATE

15:46:05

138

3174.000

CHIX

15:45:41

466

3174.000

LSE

15:45:41

243

3174.000

LSE

15:45:41

90

3174.500

CHIX

15:45:36

99

3174.500

CHIX

15:45:36

114

3174.000

BATE

15:44:08

109

3174.000

CHIX

15:44:08

259

3174.000

LSE

15:44:08

373

3174.000

LSE

15:44:08

146

3174.500

BATE

15:43:57

591

3175.500

LSE

15:43:51

84

3175.500

CHIX

15:43:51

114

3175.500

BATE

15:43:51

820

3176.000

LSE

15:43:43

238

3176.500

CHIX

15:43:16

86

3175.500

CHIX

15:42:44

83

3175.500

CHIX

15:42:02

153

3175.500

BATE

15:42:02

683

3176.000

LSE

15:42:02

85

3176.000

CHIX

15:42:02

150

3176.500

CHIX

15:41:50

643

3176.500

LSE

15:41:50

41

3176.500

CHIX

15:41:50

86

3176.500

BATE

15:41:50

47

3176.500

CHIX

15:41:50

35

3176.500

BATE

15:41:50

91

3176.500

CHIX

15:41:50

69

3176.000

CHIX

15:40:21

24

3176.000

CHIX

15:40:21

569

3176.000

LSE

15:40:21

234

3176.500

LSE

15:39:03

87

3176.500

CHIX

15:39:03

398

3176.500

LSE

15:39:03

140

3177.000

CHIX

15:39:01

103

3177.000

BATE

15:39:01

89

3177.500

CHIX

15:38:59

665

3177.500

LSE

15:38:59

118

3177.500

BATE

15:38:59

40

3177.500

BATE

15:38:59

66

3177.500

BATE

15:38:59

98

3178.000

CHIX

15:37:43

567

3177.500

LSE

15:37:43

95

3178.000

CHIX

15:37:43

91

3178.000

CHIX

15:37:43

111

3178.500

BATE

15:37:36

670

3178.500

LSE

15:37:36

80

3179.000

CHIX

15:37:21

109

3178.500

BATE

15:37:03

643

3179.000

LSE

15:37:03

59

3179.500

CHIX

15:36:49

60

3179.500

CHIX

15:36:49

59

3179.500

CHIX

15:36:43

58

3179.500

CHIX

15:36:43

34

3179.000

CHIX

15:36:26

37

3178.000

BATE

15:35:38

79

3178.000

BATE

15:35:38

664

3178.000

LSE

15:35:33

2

3178.000

CHIX

15:35:19

112

3178.000

CHIX

15:35:19

89

3177.500

BATE

15:34:38

23

3177.500

BATE

15:34:38

119

3178.000

BATE

15:34:36

613

3178.000

LSE

15:34:35

80

3178.500

CHIX

15:34:35

92

3178.500

CHIX

15:34:35

87

3179.000

CHIX

15:34:26

1077

3179.000

LSE

15:34:26

451

3178.500

LSE

15:33:36

60

3178.000

CHIX

15:33:25

29

3178.000

CHIX

15:33:25

91

3178.000

CHIX

15:33:25

100

3178.000

BATE

15:33:25

639

3178.000

LSE

15:33:25

7

3178.000

CHIX

15:33:25

104

3178.000

BATE

15:33:25

153

3178.000

CHIX

15:33:25

41

3178.000

LSE

15:33:06

632

3178.000

LSE

15:33:06

93

3177.000

CHIX

15:32:33

67

3176.500

CHIX

15:32:33

90

3177.000

LSE

15:32:33

59

3177.000

LSE

15:32:33

142

3177.500

BATE

15:32:28

102

3177.000

CHIX

15:31:57

93

3175.500

CHIX

15:30:24

121

3175.500

CHIX

15:30:24

109

3173.500

BATE

15:29:35

102

3173.500

BATE

15:29:35

651

3174.000

LSE

15:29:35

82

3174.000

CHIX

15:29:35

139

3174.000

LSE

15:29:35

506

3174.000

LSE

15:29:35

85

3174.000

CHIX

15:29:35

147

3174.500

CHIX

15:28:52

6

3174.500

CHIX

15:28:52

645

3174.500

LSE

15:28:51

6

3175.000

CHIX

15:28:49

100

3175.000

CHIX

15:28:49

41

3175.000

CHIX

15:28:48

657

3175.000

LSE

15:27:37

25

3175.000

BATE

15:27:37

28

3175.000

BATE

15:27:37

67

3175.000

BATE

15:27:37

86

3175.500

CHIX

15:27:27

84

3175.500

CHIX

15:27:27

344

3176.000

LSE

15:27:26

217

3176.000

LSE

15:27:26

99

3176.000

CHIX

15:27:26

90

3176.500

CHIX

15:26:46

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

100

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

7

3176.000

BATE

15:26:31

99

3176.000

CHIX

15:26:29

592

3176.500

LSE

15:26:06

103

3175.500

BATE

15:25:29

569

3175.500

LSE

15:25:29

14

3175.500

BATE

15:25:29

88

3176.000

CHIX

15:25:11

93

3176.000

CHIX

15:25:11

94

3176.500

CHIX

15:25:11

629

3176.500

LSE

15:25:06

91

3176.500

CHIX

15:25:03

323

3175.500

LSE

15:24:09

299

3175.500

LSE

15:24:09

222

3176.500

LSE

15:23:30

119

3176.500

LSE

15:23:30

289

3176.500

LSE

15:23:30

131

3176.000

CHIX

15:23:30

74

3176.000

BATE

15:23:30

29

3176.000

BATE

15:23:30

114

3176.000

BATE

15:23:30

92

3176.000

CHIX

15:23:30

655

3176.500

LSE

15:23:30

85

3176.500

CHIX

15:23:30

38

3176.500

BATE

15:22:24

3

3176.500

BATE

15:22:21

71

3176.500

BATE

15:22:20

112

3176.500

BATE

15:22:20

121

3176.500

CHIX

15:22:20

165

3177.000

CHIX

15:22:20

157

3177.000

LSE

15:22:20

25

3177.000

LSE

15:22:20

648

3177.000

LSE

15:22:20

90

3177.000

CHIX

15:21:23

263

3177.000

LSE

15:21:23

353

3177.000

LSE

15:21:23

9

3177.500

BATE

15:20:29

26

3177.500

BATE

15:20:29

56

3177.500

BATE

15:20:29

13

3177.500

BATE

15:20:29

1

3177.500

BATE

15:20:29

90

3177.500

BATE

15:20:29

17

3177.500

BATE

15:20:29

7

3177.500

BATE

15:20:29

92

3179.000

CHIX

15:20:07

97

3179.000

CHIX

15:20:07

105

3179.500

CHIX

15:20:07

663

3179.500

LSE

15:20:07

64

3179.000

LSE

15:19:32

138

3179.000

LSE

15:19:32

99

3179.000

CHIX

15:19:32

119

3179.000

LSE

15:19:32

119

3179.000

LSE

15:19:32

119

3179.000

LSE

15:19:32

80

3179.500

CHIX

15:19:05

80

3179.000

CHIX

15:19:05

102

3179.500

BATE

15:19:05

690

3179.500

LSE

15:19:05

40

3180.500

CHIX

15:19:01

160

3180.000

BATE

15:18:59

84

3180.000

CHIX

15:18:51

603

3178.500

LSE

15:17:50

88

3178.000

CHIX

15:17:29

46

3178.000

CHIX

15:17:29

37

3178.000

CHIX

15:17:29

81

3178.500

CHIX

15:17:26

834

3178.500

LSE

15:17:26

9

3178.500

BATE

15:17:26

96

3178.500

BATE

15:17:26

69

3179.000

LSE

15:17:11

532

3179.000

LSE

15:17:11

82

3179.000

CHIX

15:17:11

96

3178.000

CHIX

15:15:46

97

3179.000

CHIX

15:15:28

90

3179.000

CHIX

15:15:28

105

3179.000

BATE

15:15:28

103

3180.000

BATE

15:15:15

148

3180.500

BATE

15:15:15

80

3180.500

CHIX

15:15:15

90

3180.500

CHIX

15:15:15

84

3180.500

CHIX

15:15:15

648

3181.000

LSE

15:15:09

156

3181.000

LSE

15:15:09

497

3181.000

LSE

15:15:09

89

3179.500

CHIX

15:14:29

100

3179.500

BATE

15:14:23

1

3179.500

BATE

15:14:23

289

3179.000

LSE

15:14:01

100

3179.500

CHIX

15:13:54

82

3179.500

CHIX

15:13:54

74

3179.500

LSE

15:13:54

656

3179.500

LSE

15:13:54

3

3178.500

CHIX

15:12:37

49

3178.500

CHIX

15:12:34

20

3178.000

LSE

15:12:09

193

3178.000

LSE

15:12:09

119

3178.000

LSE

15:12:09

250

3178.000

LSE

15:12:09

112

3177.500

BATE

15:12:09

106

3177.500

CHIX

15:12:09

159

3177.500

CHIX

15:12:09

190

3178.000

LSE

15:12:09

403

3178.000

LSE

15:12:09

79

3178.500

BATE

15:11:52

32

3178.500

BATE

15:11:52

50

3179.000

CHIX

15:11:51

120

3179.000

CHIX

15:11:51

680

3179.000

LSE

15:11:51

705

3179.000

LSE

15:11:51

123

3179.500

BATE

15:11:48

1

3179.500

BATE

15:11:48

159

3179.500

BATE

15:11:48

113

3178.500

CHIX

15:11:12

5

3178.500

LSE

15:11:12

28

3178.000

BATE

15:10:44

125

3178.000

CHIX

15:10:44

82

3178.000

CHIX

15:10:44

39

3178.000

CHIX

15:10:42

80

3178.000

BATE

15:10:42

29

3177.500

CHIX

15:10:39

4

3178.000

BATE

15:09:08

677

3178.000

LSE

15:08:56

617

3178.000

LSE

15:08:56

105

3176.500

CHIX

15:08:39

1

3176.500

CHIX

15:08:39

124

3176.500

CHIX

15:08:39

122

3177.000

BATE

15:08:37

592

3177.000

LSE

15:08:37

148

3177.500

CHIX

15:08:31

3

3177.500

CHIX

15:08:31

79

3177.500

CHIX

15:08:31

645

3177.500

LSE

15:07:53

107

3177.500

CHIX

15:07:53

93

3176.500

CHIX

15:06:20

119

3178.000

BATE

15:06:20

114

3179.000

CHIX

15:06:04

556

3179.000

LSE

15:06:04

264

3179.500

CHIX

15:05:59

14

3179.500

CHIX

15:05:59

112

3179.500

BATE

15:05:59

158

3179.500

BATE

15:05:59

58

3179.500

LSE

15:05:59

164

3179.500

LSE

15:05:59

410

3179.500

LSE

15:05:59

108

3180.000

BATE

15:05:49

52

3180.000

LSE

15:05:39

643

3180.000

LSE

15:05:39

250

3180.500

LSE

15:05:39

123

3180.500

CHIX

15:05:28

204

3180.500

BATE

15:05:28

84

3180.000

CHIX

15:04:42

27

3180.000

CHIX

15:04:42

20

3180.000

CHIX

15:04:42

39

3180.000

CHIX

15:04:42

85

3180.000

CHIX

15:04:26

1

3180.000

CHIX

15:03:09

100

3180.000

CHIX

15:03:09

120

3179.500

CHIX

15:03:09

633

3179.500

LSE

15:03:09

43

3180.000

CHIX

15:03:09

100

3180.000

CHIX

15:03:09

137

3180.000

BATE

15:03:09

100

3180.000

BATE

15:03:09

394

3180.000

LSE

15:03:09

247

3180.000

LSE

15:03:09

109

3180.000

BATE

15:03:09

150

3179.500

CHIX

15:02:37

84

3179.500

CHIX

15:02:37

84

3179.500

CHIX

15:02:16

637

3179.000

LSE

15:01:58

55

3178.500

BATE

15:01:32

100

3178.500

BATE

15:01:32

303

3178.500

LSE

15:01:32

297

3178.500

LSE

15:01:32

95

3179.000

CHIX

15:01:11

91

3179.000

CHIX

15:01:11

672

3179.500

LSE

15:01:09

106

3180.500

CHIX

15:01:07

70

3180.500

CHIX

15:01:07

120

3180.500

CHIX

15:01:07

124

3180.500

CHIX

15:01:07

58

3180.000

LSE

15:00:23

618

3180.000

LSE

15:00:23

81

3179.500

CHIX

14:59:32

1

3179.500

BATE

14:58:55

226

3180.000

LSE

14:58:50

250

3180.000

LSE

14:58:50

72

3180.000

LSE

14:58:50

125

3179.500

BATE

14:58:50

226

3180.000

LSE

14:58:50

250

3180.000

LSE

14:58:50

292

3180.000

LSE

14:58:50

175

3179.000

CHIX

14:58:50

103

3180.000

BATE

14:58:50

7

3179.500

BATE

14:58:50

45

3179.500

BATE

14:58:50

25

3179.500

BATE

14:58:50

37

3179.500

BATE

14:58:50

24

3180.000

BATE

14:58:50

593

3180.000

LSE

14:58:50

187

3180.000

BATE

14:58:50

45

3180.000

BATE

14:58:50

91

3179.000

CHIX

14:58:50

82

3180.500

CHIX

14:58:10

187

3180.500

CHIX

14:58:10

119

3180.500

CHIX

14:58:10

130

3180.000

CHIX

14:56:49

120

3180.000

BATE

14:56:49

641

3180.000

LSE

14:56:49

644

3180.500

LSE

14:56:43

98

3180.500

CHIX

14:56:43

429

3179.500

LSE

14:56:07

271

3179.500

LSE

14:56:07

240

3180.500

LSE

14:56:03

566

3180.000

LSE

14:56:03

83

3179.500

CHIX

14:55:32

139

3179.500

CHIX

14:55:32

70

3179.500

CHIX

14:55:32

170

3179.500

BATE

14:55:32

856

3179.000

LSE

14:55:32

213

3179.000

LSE

14:55:32

95

3179.500

CHIX

14:55:32

135

3179.500

CHIX

14:55:32

577

3180.000

LSE

14:55:06

89

3178.000

CHIX

14:54:28

196

3178.000

CHIX

14:54:28

108

3177.000

BATE

14:53:54

9

3177.000

BATE

14:53:54

727

3177.000

LSE

14:53:54

114

3177.000

BATE

14:53:17

213

3177.500

CHIX

14:53:15

740

3177.500

LSE

14:53:15

157

3177.500

BATE

14:53:15

114

3178.000

BATE

14:53:10

325

3177.500

LSE

14:52:29

192

3177.500

LSE

14:52:29

95

3177.500

LSE

14:52:29

7

3178.000

CHIX

14:52:28

114

3178.000

CHIX

14:52:28

80

3178.000

CHIX

14:52:15

3

3177.500

BATE

14:52:02

90

3178.000

CHIX

14:52:00

626

3178.000

LSE

14:52:00

231

3178.000

LSE

14:52:00

137

3178.000

BATE

14:52:00

5

3178.000

BATE

14:52:00

8

3178.000

BATE

14:52:00

113

3178.000

BATE

14:52:00

80

3178.000

CHIX

14:52:00

88

3176.000

CHIX

14:50:29

282

3176.000

LSE

14:50:29

342

3176.000

LSE

14:50:29

98

3176.500

CHIX

14:50:05

119

3177.000

LSE

14:50:05

468

3177.000

LSE

14:50:05

712

3177.000

LSE

14:50:05

81

3178.000

CHIX

14:50:01

281

3178.000

CHIX

14:50:01

84

3178.000

BATE

14:48:17

40

3178.000

BATE

14:48:15

83

3179.000

CHIX

14:48:15

124

3179.000

CHIX

14:48:15

123

3179.000

BATE

14:48:15

637

3179.000

LSE

14:48:15

117

3179.000

CHIX

14:48:15

122

3179.000

BATE

14:48:15

100

3179.500

CHIX

14:48:04

578

3179.500

LSE

14:48:04

93

3180.000

CHIX

14:47:57

19

3179.500

CHIX

14:47:42

9

3179.500

CHIX

14:47:42

639

3179.000

LSE

14:47:09

107

3179.000

BATE

14:47:09

148

3179.000

CHIX

14:47:09

143

3180.000

LSE

14:46:42

285

3180.000

LSE

14:46:42

233

3180.000

LSE

14:46:42

90

3180.500

CHIX

14:46:38

486

3181.000

LSE

14:46:38

271

3181.000

LSE

14:46:38

448

3181.000

LSE

14:46:38

80

3180.500

CHIX

14:46:21

100

3180.500

BATE

14:46:21

115

3180.500

BATE

14:46:21

99

3180.500

CHIX

14:46:21

84

3181.000

CHIX

14:46:09

110

3181.000

BATE

14:46:09

658

3181.000

LSE

14:46:09

35

3181.000

CHIX

14:46:09

108

3181.000

BATE

14:46:09

280

3181.000

CHIX

14:46:09

60

3181.000

LSE

14:45:30

28

3180.000

CHIX

14:44:47

93

3179.000

CHIX

14:44:36

90

3179.000

CHIX

14:44:36

81

3177.500

CHIX

14:44:07

54

3177.500

CHIX

14:44:07

587

3177.000

LSE

14:44:03

104

3177.000

BATE

14:44:03

140

3177.000

BATE

14:44:03

149

3177.500

CHIX

14:43:49

604

3177.500

LSE

14:43:49

190

3178.000

BATE

14:43:08

337

3178.000

LSE

14:43:08

99

3178.000

CHIX

14:43:08

238

3178.000

LSE

14:43:08

774

3178.500

LSE

14:43:00

598

3178.500

LSE

14:42:34

120

3178.500

BATE

14:42:34

124

3178.500

BATE

14:42:34

108

3179.000

CHIX

14:42:34

99

3179.500

CHIX

14:42:26

152

3179.500

CHIX

14:42:26

65

3179.500

CHIX

14:41:59

82

3178.000

CHIX

14:41:36

85

3178.000

CHIX

14:41:36

554

3177.000

LSE

14:41:11

99

3177.000

CHIX

14:41:00

9

3177.000

CHIX

14:41:00

86

3177.000

CHIX

14:41:00

85

3177.000

BATE

14:40:45

117

3177.000

BATE

14:40:45

621

3177.500

LSE

14:40:42

48

3178.000

CHIX

14:40:23

100

3178.000

CHIX

14:40:23

83

3178.000

BATE

14:40:06

114

3178.000

BATE

14:40:06

90

3178.000

BATE

14:40:06

80

3177.500

CHIX

14:40:05

100

3177.500

CHIX

14:40:05

652

3177.500

LSE

14:40:05

220

3178.000

CHIX

14:39:26

35

3177.500

LSE

14:39:24

588

3177.500

LSE

14:39:24

35

3177.500

LSE

14:39:24

48

3178.500

CHIX

14:38:51

651

3178.500

LSE

14:38:46

15

3179.000

CHIX

14:38:46

80

3179.000

CHIX

14:38:46

634

3178.500

LSE

14:38:46

88

3179.500

CHIX

14:38:30

85

3179.500

CHIX

14:38:30

33

3179.500

CHIX

14:38:30

83

3178.500

CHIX

14:37:53

663

3178.500

LSE

14:37:53

103

3180.000

BATE

14:37:11

122

3181.000

BATE

14:37:03

121

3181.500

CHIX

14:37:03

237

3181.500

LSE

14:37:03

333

3181.500

LSE

14:37:03

83

3181.500

CHIX

14:37:03

84

3181.500

CHIX

14:37:03

759

3182.000

LSE

14:37:00

110

3182.000

BATE

14:37:00

609

3183.000

LSE

14:36:50

672

3183.000

LSE

14:36:50

131

3183.000

BATE

14:36:50

100

3183.000

CHIX

14:36:50

2

3183.500

CHIX

14:36:42

90

3183.500

CHIX

14:36:42

4

3184.000

CHIX

14:36:42

35

3184.000

CHIX

14:36:42

90

3183.500

BATE

14:36:42

122

3183.500

BATE

14:36:42

370

3183.500

LSE

14:36:30

3

3183.500

CHIX

14:36:28

100

3183.000

CHIX

14:36:11

43

3183.000

CHIX

14:36:11

101

3182.500

BATE

14:36:06

49

3183.000

CHIX

14:35:59

37

3183.000

CHIX

14:35:59

81

3182.500

CHIX

14:35:53

84

3182.500

CHIX

14:35:53

1

3182.500

CHIX

14:35:47

197

3182.000

BATE

14:35:46

72

3179.000

CHIX

14:35:08

110

3179.000

CHIX

14:35:08

93

3179.000

CHIX

14:35:08

113

3179.000

CHIX

14:34:46

462

3178.500

LSE

14:34:41

149

3178.500

LSE

14:34:41

100

3177.000

BATE

14:34:03

1

3177.000

BATE

14:34:03

119

3177.000

BATE

14:34:03

92

3177.500

CHIX

14:34:02

65

3177.500

CHIX

14:34:02

89

3177.500

CHIX

14:34:02

636

3177.500

LSE

14:34:02

183

3178.000

CHIX

14:33:56

581

3178.000

LSE

14:33:50

214

3178.500

CHIX

14:33:45

117

3178.000

BATE

14:32:56

23

3178.000

BATE

14:32:56

50

3178.000

CHIX

14:32:45

30

3178.000

CHIX

14:32:45

160

3178.000

BATE

14:32:45

9

3178.000

CHIX

14:32:45

81

3178.000

CHIX

14:32:45

110

3178.500

BATE

14:32:45

245

3178.500

CHIX

14:32:45

657

3178.500

LSE

14:32:45

108

3178.500

BATE

14:32:45

54

3178.500

CHIX

14:32:45

74

3178.500

CHIX

14:32:45

676

3178.500

LSE

14:32:25

107

3178.500

BATE

14:32:25

83

3178.500

CHIX

14:32:25

162

3178.500

CHIX

14:32:05

59

3178.500

CHIX

14:32:05

79

3178.000

BATE

14:32:01

27

3178.000

BATE

14:32:01

586

3177.500

LSE

14:31:56

66

3178.000

CHIX

14:31:26

28

3178.000

CHIX

14:31:26

22

3178.000

CHIX

14:31:22

61

3178.000

CHIX

14:31:22

291

3178.500

CHIX

14:31:18

112

3178.000

LSE

14:31:14

79

3178.000

LSE

14:31:14

250

3178.000

LSE

14:31:14

200

3177.500

LSE

14:31:14

3

3177.500

BATE

14:31:14

119

3177.500

BATE

14:31:14

169

3178.000

LSE

14:31:14

500

3178.000

LSE

14:31:14

95

3179.000

CHIX

14:30:45

98

3178.000

CHIX

14:30:29

117

3178.000

BATE

14:30:29

601

3178.000

LSE

14:30:29

236

3178.000

BATE

14:30:29

189

3178.000

CHIX

14:30:29

71

3178.500

CHIX

14:30:02

106

3178.500

CHIX

14:30:02

61

3179.000

CHIX

14:29:29

607

3177.500

LSE

14:28:38

116

3177.500

BATE

14:28:38

125

3178.000

CHIX

14:28:32

83

3178.000

CHIX

14:28:32

549

3177.500

LSE

14:27:57

94

3177.500

CHIX

14:27:57

48

3178.500

CHIX

14:27:46

29

3177.000

CHIX

14:27:19

67

3177.000

CHIX

14:27:19

87

3177.500

CHIX

14:26:57

58

3177.000

LSE

14:26:44

383

3177.000

LSE

14:26:44

167

3177.000

LSE

14:26:44

102

3178.000

BATE

14:26:44

610

3178.000

LSE

14:26:44

82

3180.500

CHIX

14:25:19

90

3181.000

CHIX

14:25:10

93

3181.000

CHIX

14:25:10

465

3181.500

LSE

14:25:10

146

3181.500

LSE

14:25:10

120

3181.500

BATE

14:25:10

110

3182.000

CHIX

14:25:03

118

3182.000

BATE

14:25:03

673

3183.000

LSE

14:24:35

686

3183.000

LSE

14:24:35

3

3183.000

CHIX

14:24:14

22

3181.500

BATE

14:23:27

28

3181.500

BATE

14:23:27

54

3181.500

BATE

14:23:27

110

3183.500

CHIX

14:22:48

660

3183.500

LSE

14:22:48

90

3184.000

CHIX

14:22:29

555

3184.000

LSE

14:21:55

122

3184.000

BATE

14:21:55

80

3184.000

CHIX

14:21:55

92

3184.000

CHIX

14:21:55

50

3184.000

LSE

14:21:40

234

3185.000

LSE

14:21:40

420

3185.000

LSE

14:21:40

12

3185.000

CHIX

14:21:40

69

3185.000

CHIX

14:21:40

3

3183.000

CHIX

14:20:10

94

3183.000

CHIX

14:20:10

118

3182.500

BATE

14:20:09

396

3183.000

LSE

14:20:04

200

3183.000

LSE

14:20:04

94

3183.000

LSE

14:20:04

35

3183.500

CHIX

14:20:02

956

3183.500

LSE

14:20:02

97

3184.000

CHIX

14:19:47

110

3179.000

BATE

14:18:06

176

3179.000

CHIX

14:18:06

109

3179.000

BATE

14:18:06

83

3179.500

LSE

14:18:06

257

3179.500

LSE

14:18:06

65

3179.500

LSE

14:18:06

208

3179.500

LSE

14:18:06

658

3180.000

LSE

14:17:50

3

3180.500

CHIX

14:17:28

67

3179.000

LSE

14:17:08

564

3178.500

LSE

14:15:28

110

3179.000

CHIX

14:15:09

109

3179.000

BATE

14:15:09

134

3179.000

CHIX

14:15:09

233

3179.500

LSE

14:15:08

419

3179.500

LSE

14:15:08

106

3180.000

CHIX

14:14:20

608

3180.500

LSE

14:14:20

1

3180.000

CHIX

14:13:50

634

3179.500

LSE

14:13:41

57

3180.500

CHIX

14:13:36

110

3179.500

CHIX

14:12:59

355

3179.500

LSE

14:12:59

300

3179.500

LSE

14:12:59

93

3180.000

CHIX

14:12:33

118

3180.000

BATE

14:12:01

662

3180.000

LSE

14:12:00

329

3181.000

LSE

14:11:37

272

3181.000

LSE

14:11:37

107

3180.000

BATE

14:11:17

365

3180.500

LSE

14:11:02

300

3180.500

LSE

14:11:02

100

3180.000

LSE

14:10:30

110

3180.000

LSE

14:10:30

25

3180.000

LSE

14:10:30

345

3179.000

LSE

14:09:55

300

3179.000

LSE

14:09:55

84

3179.000

CHIX

14:09:46

663

3179.000

LSE

14:08:48

85

3179.500

CHIX

14:08:10

52

3182.000

CHIX

14:08:01

383

3182.000

LSE

14:08:01

35

3182.000

CHIX

14:08:01

300

3182.000

LSE

14:08:01

112

3182.000

BATE

14:08:01

81

3182.000

CHIX

14:08:01

101

3182.500

BATE

14:07:35

117

3182.500

BATE

14:07:35

90

3183.000

CHIX

14:07:34

161

3183.000

LSE

14:07:34

418

3183.000

LSE

14:07:31

89

3183.500

CHIX

14:07:27

615

3184.000

LSE

14:06:45

9

3183.000

LSE

14:06:02

555

3183.000

LSE

14:06:02

111

3183.500

LSE

14:06:01

453

3183.500

LSE

14:06:01

84

3179.500

CHIX

14:05:02

719

3179.500

LSE

14:05:02

62

3179.500

CHIX

14:05:02

26

3179.500

CHIX

14:05:02

684

3180.000

LSE

14:04:49

100

3177.000

LSE

14:03:29

158

3179.000

LSE

14:03:19

261

3179.000

LSE

14:03:19

152

3179.000

LSE

14:03:19

89

3179.000

CHIX

14:03:08

61

3179.000

CHIX

14:03:08

457

3179.000

LSE

14:03:08

181

3179.000

LSE

14:03:08

77

3179.500

BATE

14:03:08

22

3179.500

BATE

14:03:07

10

3179.500

BATE

14:03:07

8

3179.500

BATE

14:03:07

1

3179.500

BATE

14:03:07

104

3180.000

BATE

14:03:01

19

3180.000

BATE

14:03:01

81

3181.000

CHIX

14:03:01

218

3181.000

LSE

14:03:01

91

3181.000

CHIX

14:03:01

267

3181.000

LSE

14:03:01

81

3181.000

LSE

14:03:01

632

3182.000

LSE

14:02:13

250

3182.000

LSE

14:01:33

380

3182.000

LSE

14:01:33

14

3180.500

CHIX

14:00:37

50

3180.500

CHIX

14:00:37

42

3180.500

CHIX

14:00:37

100

3181.000

CHIX

14:00:29

3

3181.000

CHIX

14:00:29

646

3181.000

LSE

14:00:28

578

3181.500

LSE

14:00:07

111

3181.500

BATE

14:00:07

121

3181.500

BATE

14:00:07

579

3182.000

LSE

13:59:46

85

3182.000

CHIX

13:59:07

90

3182.500

CHIX

13:59:07

333

3183.000

LSE

13:59:04

342

3183.000

LSE

13:59:04

89

3182.500

CHIX

13:58:32

577

3182.500

LSE

13:58:24

657

3181.000

LSE

13:57:38

662

3181.000

LSE

13:57:38

594

3181.000

LSE

13:57:38

125

3180.000

BATE

13:56:02

145

3180.000

CHIX

13:56:02

610

3181.000

LSE

13:56:00

765

3181.500

LSE

13:55:59

109

3181.500

BATE

13:55:59

110

3181.500

BATE

13:55:59

91

3182.000

CHIX

13:55:59

95

3182.000

CHIX

13:55:59

610

3182.500

LSE

13:55:59

32

3182.500

LSE

13:55:59

649

3183.500

LSE

13:55:30

152

3180.000

CHIX

13:54:40

200

3178.000

LSE

13:53:36

553

3179.000

LSE

13:53:36

20

3179.000

LSE

13:53:36

95

3179.000

CHIX

13:53:05

616

3179.000

LSE

13:53:05

114

3177.500

LSE

13:52:27

150

3177.500

LSE

13:52:27

254

3177.500

LSE

13:52:27

114

3177.500

LSE

13:52:27

609

3176.000

LSE

13:51:32

126

3174.500

LSE

13:50:57

250

3174.500

LSE

13:50:57

474

3174.000

LSE

13:50:57

206

3174.000

LSE

13:50:57

98

3175.000

CHIX

13:49:48

549

3176.000

LSE

13:49:39

93

3177.000

BATE

13:49:09

18

3177.000

BATE

13:49:09

622

3177.500

LSE

13:49:03

93

3178.500

CHIX

13:49:01

157

3179.500

LSE

13:48:45

470

3179.500

LSE

13:48:44

82

3180.000

CHIX

13:48:35

105

3180.000

BATE

13:48:35

532

3180.000

LSE

13:48:35

106

3180.000

BATE

13:48:35

90

3180.000

CHIX

13:48:35

76

3180.000

LSE

13:48:35

111

3180.500

BATE

13:48:35

120

3179.000

CHIX

13:47:41

611

3179.500

LSE

13:47:41

31

3180.500

CHIX

13:47:33

66

3179.500

LSE

13:47:33

200

3179.500

LSE

13:47:33

34

3179.500

LSE

13:47:33

353

3179.500

LSE

13:47:33

27

3180.000

LSE

13:46:57

551

3180.000

LSE

13:46:57

449

3180.000

LSE

13:46:57

189

3180.000

LSE

13:46:57

92

3172.000

CHIX

13:45:01

59

3172.000

LSE

13:45:01

601

3172.000

LSE

13:45:01

89

3172.000

CHIX

13:45:01

100

3173.000

LSE

13:44:14

349

3173.000

LSE

13:44:14

100

3173.000

LSE

13:44:14

100

3173.000

LSE

13:44:13

29

3173.000

LSE

13:44:13

437

3173.000

LSE

13:43:56

132

3173.000

LSE

13:43:56

648

3175.500

LSE

13:43:20

82

3176.000

CHIX

13:42:58

664

3176.500

LSE

13:42:58

53

3176.500

CHIX

13:42:58

42

3176.500

CHIX

13:42:58

35

3177.000

BATE

13:42:31

68

3177.000

BATE

13:42:31

252

3177.500

LSE

13:42:31

100

3177.500

LSE

13:42:31

100

3177.500

LSE

13:42:31

11

3177.500

LSE

13:42:14

100

3177.500

LSE

13:42:12

17

3177.500

LSE

13:42:11

583

3181.000

LSE

13:41:49

92

3181.500

CHIX

13:41:09

10

3183.000

LSE

13:41:07

100

3183.000

LSE

13:41:06

100

3183.000

LSE

13:41:06

43

3183.000

LSE

13:41:06

317

3183.000

LSE

13:41:03

95

3184.500

LSE

13:41:02

93

3184.000

CHIX

13:41:02

100

3184.500

LSE

13:41:02

100

3184.500

LSE

13:41:02

100

3184.500

LSE

13:41:02

199

3184.500

LSE

13:41:02

554

3189.500

LSE

13:40:27

650

3190.500

LSE

13:40:27

250

3189.000

LSE

13:40:02

280

3189.500

LSE

13:40:02

44

3189.500

LSE

13:40:02

104

3188.000

BATE

13:39:47

139

3189.500

LSE

13:39:32

165

3189.500

LSE

13:39:32

24

3189.500

LSE

13:39:31

235

3189.500

LSE

13:39:28

121

3190.000

BATE

13:39:26

126

3190.000

BATE

13:39:26

93

3190.000

CHIX

13:39:26

95

3193.500

CHIX

13:39:11

645

3194.000

LSE

13:39:11

33

3194.000

LSE

13:39:02

59

3195.000

LSE

13:39:00

83

3195.000

LSE

13:39:00

548

3195.000

LSE

13:39:00

61

3195.000

CHIX

13:39:00

80

3195.000

CHIX

13:39:00

82

3195.000

CHIX

13:39:00

807

3195.500

LSE

13:39:00

24

3195.000

LSE

13:38:45

119

3195.000

LSE

13:38:38

259

3195.000

LSE

13:38:38

29

3195.000

CHIX

13:38:37

250

3193.500

LSE

13:38:10

147

3192.000

LSE

13:37:52

119

3192.000

LSE

13:37:52

175

3192.000

LSE

13:37:52

168

3192.000

LSE

13:37:52

119

3192.000

LSE

13:37:52

570

3192.500

LSE

13:37:52

681

3193.000

LSE

13:37:52

81

3192.000

LSE

13:37:42

25

3187.000

LSE

13:37:12

30

3187.000

LSE

13:37:00

204

3187.500

CHIX

13:37:00

157

3184.000

LSE

13:35:11

56

3184.000

LSE

13:35:11

67

3184.000

LSE

13:35:11

147

3184.000

LSE

13:35:11

157

3184.000

LSE

13:35:07

250

3184.000

LSE

13:35:07

67

3184.000

LSE

13:35:07

56

3184.000

LSE

13:35:07

267

3184.000

LSE

13:35:07

147

3183.000

LSE

13:34:24

374

3183.000

LSE

13:34:24

105

3183.000

LSE

13:34:24

263

3184.000

LSE

13:34:24

263

3184.000

LSE

13:34:24

263

3184.000

LSE

13:34:24

99

3184.000

LSE

13:34:24

218

3184.000

LSE

13:34:24

564

3180.000

LSE

13:33:52

18

3180.000

LSE

13:33:52

173

3180.000

LSE

13:33:52

33

3180.500

BATE

13:33:51

12

3180.500

BATE

13:33:51

88

3180.500

CHIX

13:33:51

74

3180.500

BATE

13:33:51

658

3181.000

LSE

13:33:51

230

3181.500

LSE

13:33:31

250

3181.500

LSE

13:33:31

123

3181.500

BATE

13:33:30

104

3181.500

CHIX

13:33:30

121

3181.500

BATE

13:33:30

87

3181.500

CHIX

13:33:30

574

3182.000

LSE

13:33:30

10

3182.500

CHIX

13:32:55

67

3182.500

CHIX

13:32:55

3

3182.000

CHIX

13:32:13

611

3181.500

LSE

13:31:45

99

3181.500

CHIX

13:31:45

115

3181.500

CHIX

13:31:45

676

3182.000

LSE

13:31:44

197

3181.500

LSE

13:31:01

278

3181.500

LSE

13:31:01

181

3181.500

LSE

13:31:01

122

3181.500

BATE

13:31:01

2

3182.000

CHIX

13:30:55

551

3183.500

LSE

13:30:47

107

3183.000

CHIX

13:30:47

101

3183.500

LSE

13:30:20

497

3183.500

LSE

13:30:20

633

3183.500

LSE

13:30:20

583

3183.500

LSE

13:30:20

28

3183.500

LSE

13:30:20

656

3184.500

LSE

13:30:14

2

3180.500

CHIX

13:29:35

655

3181.000

LSE

13:29:34

94

3181.500

CHIX

13:28:22

5

3182.500

BATE

13:26:36

21

3182.500

BATE

13:26:36

140

3182.500

BATE

13:26:36

104

3183.000

BATE

13:26:36

91

3183.000

CHIX

13:26:36

304

3184.000

LSE

13:25:36

119

3184.000

LSE

13:25:36

230

3184.000

LSE

13:25:36

101

3184.000

CHIX

13:25:36

691

3184.000

LSE

13:25:36

88

3184.000

CHIX

13:25:36

89

3184.000

CHIX

13:25:36

85

3182.000

CHIX

13:23:56

109

3182.000

BATE

13:19:45

95

3182.000

CHIX

13:19:45

106

3184.000

BATE

13:19:42

109

3184.000

BATE

13:19:42

654

3184.500

LSE

13:19:42

150

3185.000

CHIX

13:19:03

34

3185.000

CHIX

13:19:03

124

3185.000

CHIX

13:19:03

87

3185.500

CHIX

13:15:51

24

3186.000

LSE

13:14:44

35

3186.000

LSE

13:14:44

260

3186.000

LSE

13:14:44

260

3186.000

LSE

13:14:44

379

3185.500

LSE

13:14:44

119

3185.500

LSE

13:14:44

137

3185.500

LSE

13:14:44

112

3185.500

BATE

13:14:44

80

3185.500

CHIX

13:14:44

582

3186.500

LSE

13:14:37

66

3186.500

CHIX

13:14:37

20

3186.500

CHIX

13:14:37

80

3186.500

CHIX

13:12:45

69

3186.500

BATE

13:10:57

4

3186.500

BATE

13:10:57

35

3186.500

BATE

13:10:57

34

3186.500

CHIX

13:10:57

127

3186.500

BATE

13:10:57

58

3186.500

CHIX

13:10:57

122

3187.000

BATE

13:10:53

102

3187.000

CHIX

13:10:37

588

3187.000

LSE

13:10:37

82

3187.000

CHIX

13:10:37

111

3187.000

CHIX

13:09:43

110

3187.000

CHIX

13:08:36

433

3186.000

LSE

13:07:20

206

3186.000

LSE

13:07:20

92

3186.500

CHIX

13:06:54

627

3184.000

LSE

13:06:23

32

3184.000

CHIX

13:05:33

16

3184.000

CHIX

13:05:33

42

3184.000

CHIX

13:05:33

87

3184.000

CHIX

13:02:05

81

3184.000

CHIX

13:02:05

548

3184.500

LSE

13:02:02

25

3184.500

BATE

13:02:02

80

3184.500

BATE

13:02:02

102

3184.500

BATE

13:02:02

565

3184.500

LSE

13:02:02

80

3186.000

CHIX

12:59:14

93

3187.000

CHIX

12:59:11

593

3187.000

LSE

12:59:11

82

3188.000

CHIX

12:57:49

6

3189.000

BATE

12:57:34

95

3189.000

BATE

12:57:34

36

3189.000

CHIX

12:57:34

54

3189.000

CHIX

12:57:34

630

3188.000

LSE

12:55:51

108

3188.000

BATE

12:55:51

109

3188.500

BATE

12:55:43

311

3189.000

LSE

12:55:43

85

3189.000

CHIX

12:55:43

295

3189.000

LSE

12:55:43

87

3189.000

CHIX

12:55:43

111

3189.500

CHIX

12:55:29

90

3189.500

CHIX

12:52:23

649

3191.000

LSE

12:50:25

80

3191.500

CHIX

12:50:15

111

3191.500

BATE

12:50:15

28

3191.500

CHIX

12:50:15

75

3191.500

CHIX

12:50:15

2

3192.500

CHIX

12:49:25

548

3192.000

LSE

12:48:25

3

3192.500

CHIX

12:48:24

83

3193.000

CHIX

12:47:39

50

3194.500

BATE

12:47:17

24

3194.500

BATE

12:47:17

50

3194.500

BATE

12:47:17

643

3195.000

LSE

12:46:52

88

3195.500

CHIX

12:46:52

139

3196.000

BATE

12:46:32

100

3198.000

BATE

12:45:33

1

3198.000

BATE

12:45:33

670

3198.000

LSE

12:45:32

90

3199.000

CHIX

12:44:54

84

3199.500

CHIX

12:44:39

93

3200.000

CHIX

12:44:38

97

3200.500

CHIX

12:44:33

611

3200.500

LSE

12:44:26

642

3199.000

LSE

12:43:43

102

3199.000

BATE

12:43:43

111

3197.500

BATE

12:42:33

54

3197.500

CHIX

12:42:33

94

3197.500

CHIX

12:42:33

31

3197.500

CHIX

12:42:33

632

3199.000

LSE

12:42:08

195

3197.000

CHIX

12:40:03

616

3197.500

LSE

12:39:10

105

3196.000

CHIX

12:38:38

88

3194.000

CHIX

12:35:58

112

3194.500

BATE

12:35:56

3

3194.500

BATE

12:35:56

41

3194.500

BATE

12:35:56

65

3194.500

BATE

12:35:56

682

3195.500

LSE

12:35:56

97

3195.500

CHIX

12:35:50

112

3193.000

BATE

12:33:48

115

3194.000

BATE

12:33:48

94

3193.000

CHIX

12:33:48

84

3193.000

CHIX

12:33:48

618

3194.000

LSE

12:33:48

302

3192.500

LSE

12:33:03

150

3192.500

LSE

12:33:03

113

3192.500

LSE

12:33:03

41

3191.000

CHIX

12:30:37

46

3191.000

CHIX

12:30:37

46

3191.000

CHIX

12:30:37

52

3191.000

CHIX

12:30:37

586

3191.000

LSE

12:30:37

91

3191.000

CHIX

12:30:37

46

3191.000

CHIX

12:30:37

98

3191.000

CHIX

12:29:58

113

3188.500

BATE

12:27:35

672

3189.000

LSE

12:27:21

89

3189.000

CHIX

12:25:23

4

3190.000

CHIX

12:25:13

93

3189.500

CHIX

12:24:15

610

3189.500

LSE

12:24:15

49

3189.500

CHIX

12:24:15

24

3189.500

CHIX

12:24:15

22

3189.500

CHIX

12:24:15

114

3188.500

BATE

12:23:46

81

3188.500

BATE

12:23:46

24

3188.500

BATE

12:23:46

40

3189.000

CHIX

12:23:42

59

3189.000

CHIX

12:23:42

92

3189.500

CHIX

12:23:28

658

3188.500

LSE

12:21:17

97

3189.000

CHIX

12:21:15

196

3189.000

LSE

12:19:58

452

3189.000

LSE

12:19:58

333

3189.000

LSE

12:19:58

119

3189.000

LSE

12:19:58

264

3189.000

LSE

12:19:58

119

3184.500

BATE

12:18:09

157

3186.000

LSE

12:17:47

79

3186.000

LSE

12:17:47

119

3186.000

LSE

12:17:47

250

3186.000

LSE

12:17:47

92

3185.500

CHIX

12:17:47

81

3185.500

CHIX

12:17:47

646

3185.500

LSE

12:15:56

80

3188.500

CHIX

12:14:53

98

3189.000

CHIX

12:14:18

120

3190.000

BATE

12:14:01

102

3190.500

BATE

12:14:00

592

3190.500

LSE

12:14:00

91

3190.500

CHIX

12:14:00

109

3190.500

CHIX

12:14:00

98

3190.500

CHIX

12:14:00

672

3189.500

LSE

12:11:10

99

3188.000

CHIX

12:09:08

124

3188.500

BATE

12:08:45

583

3188.500

LSE

12:08:45

175

3189.000

CHIX

12:08:40

200

3189.500

LSE

12:07:59

114

3189.500

BATE

12:07:59

637

3189.500

LSE

12:07:59

91

3189.500

CHIX

12:07:59

93

3188.000

CHIX

12:04:02

348

3189.000

LSE

12:03:53

242

3189.000

LSE

12:03:53

61

3189.000

LSE

12:03:53

101

3189.000

CHIX

12:03:53

104

3190.500

BATE

12:03:19

98

3190.000

CHIX

12:03:19

18

3190.500

BATE

12:03:19

84

3190.000

CHIX

12:03:19

88

3190.500

BATE

12:03:14

548

3191.000

LSE

12:03:08

88

3191.500

CHIX

12:02:54

110

3191.500

BATE

12:01:29

51

3191.500

CHIX

12:01:29

64

3191.500

BATE

12:01:29

55

3191.500

BATE

12:01:29

36

3191.500

CHIX

12:01:29

227

3192.000

LSE

12:01:29

171

3192.000

LSE

12:01:29

187

3192.000

LSE

12:01:29

24

3191.500

CHIX

12:00:49

77

3191.500

CHIX

12:00:49

98

3191.500

CHIX

12:00:49

20

3191.500

BATE

12:00:36

87

3191.500

BATE

12:00:36

670

3192.000

LSE

11:59:51

91

3192.000

CHIX

11:59:51

638

3191.000

LSE

11:58:14

132

3191.000

LSE

11:57:03

500

3191.000

LSE

11:57:03

14

3188.500

BATE

11:55:32

101

3188.500

BATE

11:55:32

96

3189.000

CHIX

11:55:30

97

3189.000

CHIX

11:55:30

75

3189.000

CHIX

11:55:30

22

3189.000

CHIX

11:55:30

253

3189.500

LSE

11:55:24

404

3189.500

LSE

11:55:24

90

3190.500

CHIX

11:52:54

111

3191.500

CHIX

11:52:17

107

3192.500

BATE

11:52:07

284

3193.000

LSE

11:51:23

364

3193.000

LSE

11:51:23

107

3193.000

BATE

11:51:23

213

3193.000

CHIX

11:51:23

121

3194.500

LSE

11:46:31

80

3194.500

CHIX

11:46:31

539

3194.500

LSE

11:46:31

82

3194.000

CHIX

11:45:17

166

3194.000

CHIX

11:45:17

101

3194.500

BATE

11:45:15

639

3194.500

LSE

11:45:15

4

3194.500

BATE

11:45:15

39

3195.000

CHIX

11:45:09

22

3194.500

BATE

11:43:59

52

3194.500

BATE

11:43:59

38

3194.500

BATE

11:43:59

554

3195.000

LSE

11:43:59

129

3195.500

CHIX

11:43:58

27

3195.500

CHIX

11:41:58

101

3194.500

BATE

11:40:21

89

3195.000

CHIX

11:40:21

578

3195.000

LSE

11:40:21

32

3195.000

CHIX

11:40:21

50

3195.000

CHIX

11:40:21

64

3195.500

CHIX

11:39:44

18

3195.500

CHIX

11:39:44

117

3195.500

CHIX

11:39:28

100

3194.500

BATE

11:37:55

613

3194.500

LSE

11:37:55

110

3194.500

BATE

11:37:55

66

3194.500

BATE

11:37:55

43

3194.500

BATE

11:37:55

13

3194.500

BATE

11:37:55

99

3195.000

CHIX

11:37:06

85

3195.000

CHIX

11:36:06

355

3194.500

LSE

11:35:05

260

3194.500

LSE

11:35:05

673

3193.500

LSE

11:33:24

112

3193.500

BATE

11:33:24

80

3193.500

CHIX

11:33:24

264

3191.000

LSE

11:31:24

118

3191.000

CHIX

11:31:24

366

3191.000

LSE

11:31:24

1025

3191.000

LSE

11:31:24

3

3191.000

CHIX

11:31:24

117

3191.000

CHIX

11:31:24

112

3189.500

BATE

11:30:11

119

3189.500

BATE

11:30:11

88

3190.000

CHIX

11:30:11

301

3190.000

CHIX

11:26:05

94

3190.000

CHIX

11:25:00

99

3190.500

CHIX

11:22:05

652

3190.500

LSE

11:22:05

178

3191.500

BATE

11:21:33

107

3191.500

BATE

11:21:33

46

3191.500

BATE

11:21:33

85

3191.500

CHIX

11:21:33

60

3191.500

BATE

11:21:33

99

3191.500

CHIX

11:21:33

83

3192.000

CHIX

11:20:22

80

3192.000

CHIX

11:19:58

146

3192.000

LSE

11:19:36

413

3192.000

LSE

11:19:36

144

3191.000

LSE

11:18:08

98

3191.500

CHIX

11:18:08

61

3191.500

CHIX

11:17:35

113

3191.500

BATE

11:17:35

27

3191.500

CHIX

11:17:35

106

3191.500

BATE

11:17:35

600

3191.500

LSE

11:17:35

120

3191.500

CHIX

11:17:35

51

3191.000

CHIX

11:15:01

632

3191.000

LSE

11:14:13

104

3191.500

BATE

11:14:01

29

3191.500

BATE

11:14:01

120

3191.500

BATE

11:14:01

650

3192.500

LSE

11:13:41

85

3192.500

CHIX

11:13:41

89

3192.500

CHIX

11:13:41

118

3192.000

CHIX

11:12:38

2

3191.500

CHIX

11:12:21

300

3190.000

LSE

11:11:38

97

3190.500

CHIX

11:11:36

158

3190.000

LSE

11:11:28

121

3189.000

CHIX

11:08:40

217

3190.000

CHIX

11:08:40

123

3190.000

BATE

11:08:40

585

3190.000

LSE

11:08:40

110

3189.500

BATE

11:06:04

89

3188.500

CHIX

11:04:46

475

3189.000

LSE

11:04:46

187

3189.000

LSE

11:04:46

55

3186.000

CHIX

11:03:41

160

3186.000

BATE

11:02:33

106

3186.500

LSE

11:02:33

140

3186.500

LSE

11:02:33

119

3186.500

LSE

11:02:33

200

3186.500

LSE

11:02:33

95

3187.000

CHIX

11:02:33

82

3187.000

CHIX

11:02:33

202

3187.000

LSE

11:02:33

374

3187.000

LSE

11:02:33

87

3187.500

CHIX

11:02:23

2

3185.500

CHIX

11:01:16

16

3185.500

CHIX

11:01:16

86

3185.500

CHIX

11:00:25

83

3185.500

CHIX

11:00:25

83

3185.500

CHIX

11:00:25

9

3185.500

CHIX

10:59:56

69

3185.500

BATE

10:59:55

38

3185.500

BATE

10:59:55

112

3185.500

BATE

10:57:22

95

3185.500

CHIX

10:57:22

592

3186.000

LSE

10:57:22

18

3186.000

LSE

10:57:22

5

3187.000

CHIX

10:57:16

80

3187.000

CHIX

10:57:16

115

3185.000

BATE

10:55:10

284

3185.500

LSE

10:55:10

294

3185.500

LSE

10:55:10

104

3185.500

CHIX

10:55:10

13

3185.000

BATE

10:52:42

39

3185.000

BATE

10:52:42

32

3185.000

BATE

10:52:42

35

3185.000

BATE

10:52:42

11

3186.000

CHIX

10:52:09

100

3186.000

CHIX

10:52:09

671

3186.000

LSE

10:52:09

287

3186.000

CHIX

10:52:09

196

3187.000

LSE

10:48:05

270

3187.000

LSE

10:48:05

200

3187.000

LSE

10:48:05

14

3184.500

BATE

10:46:05

655

3184.500

LSE

10:46:05

21

3184.500

BATE

10:46:05

71

3184.500

BATE

10:46:05

80

3185.000

CHIX

10:46:05

124

3184.500

BATE

10:46:05

98

3184.500

CHIX

10:46:05

122

3184.500

BATE

10:46:05

109

3184.500

BATE

10:46:05

104

3184.500

CHIX

10:46:05

65

3185.000

LSE

10:45:35

111

3184.000

CHIX

10:44:26

165

3184.500

LSE

10:43:26

83

3184.500

LSE

10:43:26

290

3184.500

LSE

10:43:26

63

3184.500

CHIX

10:43:26

32

3184.500

CHIX

10:43:26

93

3179.500

CHIX

10:39:50

128

3180.000

CHIX

10:39:50

670

3180.000

LSE

10:39:50

90

3179.000

CHIX

10:39:05

62

3179.000

LSE

10:39:05

500

3179.000

LSE

10:39:05

41

3179.000

CHIX

10:39:05

42

3179.000

CHIX

10:39:05

17

3177.500

BATE

10:36:10

87

3177.500

BATE

10:36:10

575

3178.000

LSE

10:35:42

12

3178.000

CHIX

10:34:37

125

3178.000

CHIX

10:34:37

122

3178.500

BATE

10:34:37

84

3178.500

CHIX

10:34:37

92

3178.500

CHIX

10:34:37

105

3178.500

BATE

10:34:37

229

3178.500

LSE

10:32:58

197

3178.500

LSE

10:32:58

146

3178.500

LSE

10:32:58

501

3178.500

LSE

10:30:15

138

3178.500

LSE

10:30:15

104

3178.500

BATE

10:30:15

200

3179.500

CHIX

10:30:13

92

3179.000

CHIX

10:30:13

627

3179.500

LSE

10:30:13

101

3179.500

CHIX

10:30:13

117

3175.500

CHIX

10:27:01

108

3175.500

BATE

10:27:01

111

3175.500

BATE

10:27:01

108

3176.500

CHIX

10:25:30

109

3176.500

BATE

10:25:30

124

3177.000

CHIX

10:25:30

80

3177.000

CHIX

10:25:30

645

3177.000

LSE

10:25:30

89

3176.500

CHIX

10:22:34

119

3177.000

BATE

10:22:34

124

3177.000

BATE

10:22:34

97

3177.500

CHIX

10:21:43

618

3177.500

LSE

10:21:43

153

3177.500

CHIX

10:21:43

94

3176.500

CHIX

10:19:55

105

3175.500

BATE

10:18:05

98

3176.000

CHIX

10:18:05

127

3176.500

CHIX

10:18:05

626

3177.000

LSE

10:17:56

123

3176.000

CHIX

10:16:01

10

3176.000

CHIX

10:16:01

143

3176.000

CHIX

10:16:01

30

3176.000

CHIX

10:16:01

497

3175.500

LSE

10:15:29

101

3175.500

LSE

10:15:29

123

3175.500

BATE

10:15:29

670

3175.500

LSE

10:15:29

77

3175.500

BATE

10:15:29

41

3175.500

BATE

10:15:29

93

3172.000

CHIX

10:12:18

115

3173.500

BATE

10:09:57

57

3173.500

CHIX

10:09:57

127

3173.500

CHIX

10:09:57

121

3173.500

BATE

10:09:57

92

3173.500

CHIX

10:09:57

123

3173.500

BATE

10:09:57

80

3173.500

CHIX

10:09:57

278

3174.000

LSE

10:09:57

392

3174.000

LSE

10:09:57

135

3174.500

LSE

10:09:36

528

3174.500

LSE

10:09:36

219

3172.500

LSE

10:08:26

416

3172.500

LSE

10:08:26

80

3172.500

CHIX

10:08:26

91

3172.500

CHIX

10:08:26

79

3171.500

LSE

10:06:20

324

3171.500

LSE

10:05:49

120

3171.500

LSE

10:05:49

237

3171.500

LSE

10:05:49

137

3171.500

CHIX

10:05:49

115

3171.500

BATE

10:05:49

102

3172.000

CHIX

10:05:11

3

3172.000

CHIX

10:05:10

110

3172.000

CHIX

10:05:09

1

3170.000

CHIX

10:03:21

7

3168.500

BATE

10:02:45

84

3168.500

CHIX

10:02:45

101

3168.500

BATE

10:02:45

608

3169.000

LSE

10:02:45

189

3168.500

LSE

10:01:45

335

3168.500

LSE

10:01:16

556

3172.000

LSE

10:00:19

112

3172.500

CHIX

10:00:18

96

3172.500

CHIX

10:00:18

572

3172.500

LSE

10:00:18

159

3172.500

LSE

10:00:06

184

3172.500

LSE

10:00:06

102

3172.500

BATE

10:00:06

9

3172.500

BATE

10:00:06

295

3172.500

LSE

10:00:06

119

3173.000

LSE

09:59:16

683

3172.500

LSE

09:59:16

14

3172.500

BATE

09:59:16

82

3172.500

BATE

09:59:16

91

3172.500

CHIX

09:59:16

19

3172.500

BATE

09:59:16

140

3172.500

BATE

09:59:16

91

3172.500

CHIX

09:59:16

39

3173.500

CHIX

09:58:00

3

3173.500

CHIX

09:58:00

87

3173.500

CHIX

09:58:00

81

3172.500

CHIX

09:57:52

668

3169.500

LSE

09:54:33

85

3169.500

CHIX

09:54:33

115

3169.500

BATE

09:53:56

94

3169.500

CHIX

09:53:56

95

3169.500

CHIX

09:53:56

1

3170.000

LSE

09:53:56

1109

3170.000

LSE

09:53:56

85

3169.000

CHIX

09:52:35

2

3169.500

CHIX

09:52:06

69

3170.000

BATE

09:49:08

35

3170.000

BATE

09:49:08

80

3170.000

CHIX

09:49:08

13

3170.000

BATE

09:49:08

15

3170.000

BATE

09:49:08

107

3170.000

CHIX

09:49:08

39

3170.000

BATE

09:49:08

93

3170.000

CHIX

09:49:08

45

3170.000

BATE

09:49:08

667

3171.500

LSE

09:48:02

94

3172.000

CHIX

09:48:02

107

3172.000

BATE

09:48:02

83

3172.000

CHIX

09:48:02

87

3172.000

BATE

09:48:02

123

3172.500

BATE

09:47:15

69

3173.000

CHIX

09:47:06

36

3173.000

CHIX

09:47:06

158

3172.000

LSE

09:45:34

477

3172.000

LSE

09:45:34

94

3172.000

CHIX

09:45:34

86

3172.000

CHIX

09:43:45

578

3171.500

LSE

09:43:26

3

3172.000

CHIX

09:43:26

130

3172.000

CHIX

09:43:26

140

3172.000

LSE

09:43:26

147

3172.000

LSE

09:43:26

82

3171.500

CHIX

09:42:19

11

3171.500

CHIX

09:42:19

96

3169.500

CHIX

09:39:14

114

3169.500

BATE

09:39:14

550

3170.000

LSE

09:39:05

47

3170.500

BATE

09:37:27

58

3170.500

BATE

09:37:27

73

3171.500

CHIX

09:37:00

10

3171.500

CHIX

09:37:00

55

3172.000

CHIX

09:36:29

33

3172.000

CHIX

09:36:29

122

3172.500

BATE

09:36:29

33

3172.500

BATE

09:36:29

87

3172.500

BATE

09:36:29

92

3173.500

CHIX

09:36:13

500

3174.000

LSE

09:36:13

94

3174.000

CHIX

09:36:13

177

3174.000

LSE

09:36:13

95

3174.000

CHIX

09:35:52

81

3174.500

CHIX

09:34:18

635

3173.000

LSE

09:33:14

85

3172.500

CHIX

09:31:43

669

3172.500

LSE

09:31:43

63

3172.500

CHIX

09:31:43

26

3172.500

CHIX

09:31:43

93

3172.500

CHIX

09:31:43

113

3172.000

CHIX

09:29:11

40

3172.500

BATE

09:29:10

70

3172.500

BATE

09:29:10

123

3174.000

BATE

09:29:01

113

3174.000

BATE

09:29:01

645

3175.000

LSE

09:29:01

93

3174.500

CHIX

09:29:01

84

3174.500

CHIX

09:29:01

100

3176.000

CHIX

09:25:56

13

3176.000

CHIX

09:25:56

120

3175.500

BATE

09:25:56

118

3176.000

CHIX

09:25:56

80

3176.000

CHIX

09:25:56

621

3176.500

LSE

09:25:56

669

3178.000

LSE

09:24:39

43

3175.500

BATE

09:22:39

80

3175.500

BATE

09:22:39

97

3177.500

CHIX

09:22:13

74

3178.500

LSE

09:22:12

203

3178.500

LSE

09:22:12

36

3178.500

LSE

09:22:12

119

3178.500

LSE

09:22:12

142

3178.000

CHIX

09:22:12

250

3178.500

LSE

09:22:12

633

3179.500

LSE

09:21:30

115

3181.500

BATE

09:19:44

139

3182.000

LSE

09:19:44

472

3182.000

LSE

09:19:44

97

3182.500

CHIX

09:19:31

707

3182.500

LSE

09:19:31

82

3182.500

CHIX

09:19:31

164

3183.500

CHIX

09:19:15

124

3184.000

BATE

09:19:15

659

3184.000

LSE

09:19:15

110

3184.000

BATE

09:19:15

100

3184.500

CHIX

09:18:55

94

3185.000

CHIX

09:18:28

7

3180.500

BATE

09:15:40

27

3181.500

BATE

09:15:30

54

3181.500

BATE

09:15:30

25

3181.500

BATE

09:15:30

91

3182.500

CHIX

09:15:04

112

3182.500

CHIX

09:15:04

233

3184.000

LSE

09:14:26

119

3184.000

LSE

09:14:26

200

3184.000

LSE

09:14:26

332

3184.000

LSE

09:14:26

54

3184.000

LSE

09:14:26

275

3184.000

LSE

09:14:26

97

3184.500

CHIX

09:13:36

103

3184.500

BATE

09:13:36

87

3184.500

CHIX

09:13:36

717

3185.500

LSE

09:13:33

13

3184.500

CHIX

09:12:20

36

3184.500

CHIX

09:12:20

50

3184.500

CHIX

09:12:20

91

3181.000

CHIX

09:09:52

117

3181.500

BATE

09:09:52

109

3181.500

BATE

09:09:52

84

3181.500

CHIX

09:09:52

10

3185.000

CHIX

09:08:20

87

3185.000

CHIX

09:08:20

45

3185.500

BATE

09:08:19

63

3185.500

BATE

09:08:19

15

3185.500

BATE

09:08:19

99

3186.500

CHIX

09:08:09

85

3186.500

CHIX

09:08:09

586

3187.000

LSE

09:08:09

250

3187.000

LSE

09:07:26

119

3187.000

LSE

09:07:26

301

3187.000

LSE

09:07:26

612

3188.000

LSE

09:07:26

97

3188.000

CHIX

09:07:26

655

3187.000

LSE

09:06:39

86

3183.000

LSE

09:05:22

581

3183.000

LSE

09:05:22

95

3186.000

CHIX

09:05:02

399

3187.500

LSE

09:05:02

250

3187.000

LSE

09:05:02

18

3187.000

BATE

09:05:02

106

3187.000

BATE

09:05:02

115

3187.000

BATE

09:05:02

212

3188.000

LSE

09:04:43

457

3188.000

LSE

09:04:43

92

3188.000

CHIX

09:04:43

40

3188.500

CHIX

09:04:19

86

3188.000

CHIX

09:04:04

93

3188.000

CHIX

09:04:04

678

3188.500

LSE

09:04:04

99

3188.000

CHIX

09:02:16

77

3188.000

CHIX

09:02:16

19

3188.000

CHIX

09:02:16

654

3189.000

LSE

09:01:46

14

3188.500

BATE

09:01:21

101

3188.500

BATE

09:01:13

571

3190.000

LSE

09:01:04

86

3190.000

CHIX

09:01:04

90

3190.000

CHIX

09:01:04

111

3190.500

BATE

08:59:39

39

3191.000

CHIX

08:59:36

54

3191.000

CHIX

08:59:36

101

3192.000

CHIX

08:58:55

557

3192.500

LSE

08:58:55

85

3192.500

CHIX

08:58:55

103

3191.500

BATE

08:58:03

25

3192.500

LSE

08:58:01

107

3192.500

BATE

08:58:01

589

3192.500

LSE

08:58:01

100

3192.500

BATE

08:58:01

124

3193.000

BATE

08:57:56

208

3193.000

CHIX

08:57:47

57

3190.000

CHIX

08:54:52

615

3189.500

LSE

08:54:50

91

3190.000

CHIX

08:53:35

91

3190.000

CHIX

08:53:35

357

3190.500

LSE

08:53:34

317

3190.500

LSE

08:52:56

87

3190.000

CHIX

08:52:38

94

3190.000

CHIX

08:52:38

74

3189.000

CHIX

08:51:11

43

3189.000

CHIX

08:51:11

123

3189.500

BATE

08:50:57

85

3191.000

CHIX

08:50:48

225

3191.000

CHIX

08:50:48

110

3191.500

BATE

08:50:48

656

3191.500

LSE

08:50:48

107

3191.500

BATE

08:50:48

123

3192.000

BATE

08:50:34

4

3189.000

CHIX

08:49:07

4

3189.000

CHIX

08:49:05

4

3189.000

CHIX

08:49:03

671

3188.500

LSE

08:47:34

250

3188.500

LSE

08:47:34

260

3188.500

LSE

08:47:34

146

3188.500

LSE

08:47:34

90

3188.000

CHIX

08:47:34

68

3188.000

BATE

08:47:34

32

3188.000

BATE

08:47:34

83

3187.500

CHIX

08:45:35

83

3187.500

CHIX

08:45:35

90

3187.500

CHIX

08:45:35

9

3188.500

CHIX

08:45:31

76

3188.500

CHIX

08:45:31

192

3188.500

CHIX

08:43:50

210

3189.000

LSE

08:43:50

410

3189.000

LSE

08:43:50

90

3189.000

BATE

08:43:50

31

3189.000

BATE

08:43:50

104

3190.000

CHIX

08:43:31

80

3190.500

CHIX

08:42:38

114

3190.000

BATE

08:41:50

114

3190.000

BATE

08:41:50

324

3190.500

LSE

08:41:49

314

3190.500

LSE

08:41:49

104

3191.500

CHIX

08:41:49

107

3191.500

CHIX

08:41:08

630

3191.000

LSE

08:40:39

83

3191.500

CHIX

08:40:08

591

3191.000

LSE

08:39:57

680

3184.500

LSE

08:37:50

115

3186.000

BATE

08:37:09

88

3186.000

CHIX

08:37:09

23

3186.000

BATE

08:37:09

10

3186.000

BATE

08:37:09

86

3187.000

CHIX

08:37:09

103

3187.000

BATE

08:37:09

94

3187.000

CHIX

08:37:09

102

3186.000

CHIX

08:36:33

365

3186.000

LSE

08:36:33

381

3186.000

LSE

08:36:33

5

3186.000

BATE

08:36:33

108

3186.000

BATE

08:36:33

106

3186.000

BATE

08:36:33

3

3187.000

CHIX

08:36:20

673

3186.500

LSE

08:36:17

102

3187.000

CHIX

08:36:16

192

3181.000

CHIX

08:33:31

1

3181.000

CHIX

08:33:31

613

3180.500

LSE

08:33:29

96

3181.000

CHIX

08:32:23

83

3181.000

CHIX

08:32:23

624

3181.000

LSE

08:32:23

430

3179.500

LSE

08:30:38

152

3179.500

LSE

08:30:38

11

3180.500

CHIX

08:30:38

82

3180.500

CHIX

08:30:27

34

3181.500

BATE

08:30:12

37

3181.500

BATE

08:30:12

29

3181.500

BATE

08:30:12

55

3182.500

CHIX

08:30:10

36

3182.500

CHIX

08:30:10

103

3182.500

CHIX

08:30:10

106

3183.000

BATE

08:30:05

568

3183.500

LSE

08:30:05

173

3184.000

CHIX

08:29:27

5

3185.000

CHIX

08:29:09

127

3185.000

CHIX

08:28:58

4

3185.000

CHIX

08:28:56

112

3184.500

BATE

08:28:46

109

3184.500

BATE

08:28:46

29

3185.000

LSE

08:28:43

633

3185.000

LSE

08:28:43

113

3186.000

CHIX

08:28:10

405

3182.500

LSE

08:27:21

159

3182.500

LSE

08:27:21

85

3182.500

CHIX

08:27:21

125

3182.500

BATE

08:25:51

113

3184.000

BATE

08:25:34

124

3184.000

BATE

08:25:34

76

3184.000

CHIX

08:25:34

4

3184.000

CHIX

08:25:34

84

3184.000

CHIX

08:25:34

30

3184.500

BATE

08:25:00

39

3184.500

BATE

08:25:00

41

3184.500

BATE

08:25:00

20

3184.500

BATE

08:25:00

676

3185.000

LSE

08:25:00

92

3185.000

CHIX

08:25:00

98

3185.500

CHIX

08:24:59

643

3184.500

LSE

08:23:58

195

3185.000

CHIX

08:23:57

200

3180.000

LSE

08:23:15

222

3176.500

LSE

08:22:01

361

3176.500

LSE

08:22:01

89

3177.500

CHIX

08:21:58

666

3178.000

LSE

08:21:58

241

3178.500

CHIX

08:21:58

639

3180.000

LSE

08:19:41

118

3179.500

BATE

08:18:53

91

3179.500

CHIX

08:18:53

80

3183.000

CHIX

08:18:41

101

3183.000

BATE

08:18:41

95

3183.000

CHIX

08:18:41

102

3183.000

BATE

08:18:41

83

3183.000

CHIX

08:18:41

116

3183.500

BATE

08:18:41

110

3183.500

BATE

08:18:41

98

3184.000

CHIX

08:18:15

89

3184.000

CHIX

08:18:15

560

3183.500

LSE

08:18:15

560

3184.000

LSE

08:17:19

66

3183.000

CHIX

08:16:55

555

3183.000

LSE

08:16:55

17

3183.000

CHIX

08:16:55

111

3183.000

CHIX

08:16:55

243

3183.500

CHIX

08:16:09

109

3181.500

BATE

08:14:43

13

3181.500

BATE

08:14:43

5

3181.500

BATE

08:14:43

24

3181.500

BATE

08:14:43

83

3181.500

BATE

08:14:43

116

3182.500

CHIX

08:14:41

121

3182.500

BATE

08:14:41

615

3183.500

LSE

08:14:33

83

3184.000

CHIX

08:13:54

605

3185.000

LSE

08:13:41

85

3185.500

CHIX

08:13:20

200

3186.500

LSE

08:13:16

400

3186.500

LSE

08:13:16

94

3184.500

CHIX

08:12:35

61

3186.500

CHIX

08:12:07

38

3186.500

CHIX

08:12:07

122

3187.500

BATE

08:12:06

125

3187.500

BATE

08:12:06

109

3187.500

BATE

08:12:06

87

3188.500

CHIX

08:12:05

156

3188.500

CHIX

08:11:39

606

3189.000

LSE

08:11:37

102

3191.500

CHIX

08:11:11

192

3190.500

LSE

08:10:32

381

3190.500

LSE

08:10:32

86

3191.000

CHIX

08:10:32

682

3191.000

LSE

08:09:57

96

3184.000

LSE

08:08:59

116

3184.000

LSE

08:08:59

119

3184.000

LSE

08:08:59

250

3183.500

LSE

08:08:59

83

3186.000

CHIX

08:08:42

133

3187.000

CHIX

08:08:42

94

3187.000

CHIX

08:08:42

84

3187.000

CHIX

08:08:42

109

3187.500

BATE

08:08:39

169

3187.500

BATE

08:08:39

628

3188.000

LSE

08:08:39

607

3189.000

LSE

08:08:09

97

3189.000

CHIX

08:08:09

140

3188.500

CHIX

08:07:44

648

3189.500

LSE

08:07:10

589

3187.500

LSE

08:06:48

1000

3188.000

LSE

08:06:48

89

3189.500

CHIX

08:06:32

88

3191.000

CHIX

08:06:32

81

3191.000

CHIX

08:06:32

84

3191.000

CHIX

08:06:32

677

3192.000

LSE

08:06:32

643

3192.000

LSE

08:06:32

302

3192.000

BATE

08:06:32

134

3193.000

BATE

08:06:12

58

3193.500

BATE

08:06:11

81

3193.000

CHIX

08:06:11

95

3193.000

CHIX

08:05:56

60

3192.500

CHIX

08:05:01

84

3192.000

CHIX

08:05:00

83

3187.500

CHIX

08:04:33

447

3187.500

BATE

08:04:33

552

3188.000

LSE

08:04:32

6

3187.500

CHIX

08:04:25

308

3184.500

LSE

08:03:41

135

3185.000

CHIX

08:03:40

5

3185.000

CHIX

08:03:40

82

3185.000

CHIX

08:03:39

218

3185.000

CHIX

08:03:39

90

3184.000

CHIX

08:03:10

87

3181.500

CHIX

08:02:48

92

3178.500

CHIX

08:02:26

151

3177.000

CHIX

08:02:06

629

3176.000

LSE

08:02:01

94

3180.500

CHIX

08:01:31

19

3176.000

CHIX

08:00:59

77

3176.000

CHIX

08:00:59

674

3175.000

LSE

08:00:55

269

3167.500

LSE

08:00:16

323

3167.500

LSE

08:00:16

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSVFLFLLXLFBBX
UK 100

Latest directors dealings