Transaction in Own Shares

RNS Number : 6645F
British American Tobacco PLC
23 March 2022
 

British American Tobacco p.l.c.

 

23 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:

22 March 2022

Number of ordinary shares of 25 pence each purchased:

485,000

Highest price paid per share (pence):

3242.50p

Lowest price paid per share (pence): 

3179.50p

Volume weighted average price paid per share (pence): 

3217.9776p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 171,435,718 of its shares in Treasury. The Company has 2,285,186,843   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 22 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

22/03/2022

350,000

3,218.4526

LSE

British American Tobacco p.l.c.

GB0002875804

22/03/2022

85,000

3,216.7491

CHIX

British American Tobacco p.l.c.

GB0002875804

22/03/2022

50,000

3,216.7410

BATE

 

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

13

3207.000

LSE

16:26:29

79

3206.500

CHIX

16:26:26

139

3206.500

CHIX

16:26:26

64

3206.500

LSE

16:26:15

112

3206.500

LSE

16:26:15

250

3206.500

LSE

16:26:15

105

3207.000

BATE

16:26:00

106

3207.000

CHIX

16:26:00

653

3207.000

LSE

16:26:00

133

3207.000

CHIX

16:25:42

571

3207.500

LSE

16:25:41

115

3207.500

BATE

16:25:41

569

3208.000

LSE

16:25:26

98

3208.000

BATE

16:25:26

303

3208.000

LSE

16:25:26

330

3208.000

CHIX

16:25:26

561

3208.000

LSE

16:25:26

118

3208.000

CHIX

16:25:26

101

3208.000

BATE

16:25:26

14

3208.000

BATE

16:25:26

10

3208.000

BATE

16:25:26

121

3208.000

CHIX

16:25:26

20

3208.000

BATE

16:25:26

1000

3208.000

LSE

16:25:26

222

3207.500

BATE

16:24:35

10

3207.000

BATE

16:24:24

32

3207.000

CHIX

16:24:19

26

3207.000

CHIX

16:24:19

31

3207.000

CHIX

16:24:19

239

3207.000

LSE

16:24:19

148

3207.000

BATE

16:24:19

90

3207.000

CHIX

16:24:19

82

3207.000

CHIX

16:24:19

493

3207.000

LSE

16:23:54

107

3207.000

BATE

16:23:54

92

3207.000

CHIX

16:23:54

99

3207.000

CHIX

16:23:54

283

3207.000

LSE

16:23:54

337

3207.000

LSE

16:23:54

100

3207.000

BATE

16:22:50

16

3207.000

BATE

16:22:50

94

3206.500

CHIX

16:22:50

84

3206.500

CHIX

16:22:50

608

3207.000

LSE

16:22:50

100

3207.000

CHIX

16:22:50

96

3207.000

CHIX

16:22:29

124

3207.000

BATE

16:22:29

94

3206.500

CHIX

16:22:03

88

3207.000

CHIX

16:22:00

243

3207.500

LSE

16:21:52

290

3207.500

LSE

16:21:52

54

3207.500

LSE

16:21:52

632

3207.500

LSE

16:21:52

182

3207.500

CHIX

16:21:52

117

3206.000

BATE

16:21:16

1

3206.500

BATE

16:21:16

122

3206.500

BATE

16:21:16

1

3206.500

CHIX

16:21:12

566

3206.500

LSE

16:20:57

119

3206.500

CHIX

16:20:57

86

3206.500

CHIX

16:20:57

83

3206.500

CHIX

16:20:37

547

3207.000

LSE

16:20:30

66

3207.000

CHIX

16:20:30

100

3207.000

LSE

16:20:30

19

3207.000

CHIX

16:20:30

100

3207.000

LSE

16:20:30

34

3207.000

BATE

16:20:30

72

3207.000

BATE

16:20:30

89

3208.000

CHIX

16:19:54

103

3208.000

BATE

16:19:54

81

3208.500

CHIX

16:19:54

604

3208.500

LSE

16:19:54

94

3208.500

CHIX

16:19:54

31

3209.500

BATE

16:19:05

25

3209.500

BATE

16:19:05

26

3209.500

BATE

16:19:05

36

3209.500

BATE

16:19:05

668

3210.500

LSE

16:19:00

106

3210.500

BATE

16:19:00

568

3211.000

LSE

16:19:00

200

3211.000

CHIX

16:19:00

15

3211.000

CHIX

16:19:00

250

3211.000

LSE

16:19:00

100

3210.500

LSE

16:18:44

100

3210.500

LSE

16:18:44

100

3210.500

LSE

16:18:44

100

3210.500

LSE

16:18:44

15

3210.000

CHIX

16:18:29

75

3210.000

CHIX

16:18:29

18

3210.000

BATE

16:18:22

31

3210.000

BATE

16:18:22

75

3210.000

BATE

16:18:22

8

3210.000

LSE

16:18:06

682

3210.000

LSE

16:18:06

18

3210.000

BATE

16:18:06

25

3210.000

BATE

16:18:06

67

3210.000

BATE

16:18:06

9

3210.000

BATE

16:18:06

2

3210.000

BATE

16:18:06

94

3210.000

CHIX

16:18:06

286

3210.000

CHIX

16:18:06

100

3210.000

CHIX

16:18:06

118

3210.000

BATE

16:17:33

245

3209.500

LSE

16:17:28

964

3209.500

LSE

16:17:28

81

3209.500

CHIX

16:16:28

90

3209.500

CHIX

16:16:22

127

3209.500

BATE

16:16:22

98

3210.000

CHIX

16:16:13

555

3210.000

LSE

16:16:13

91

3210.000

CHIX

16:16:13

340

3211.000

LSE

16:15:26

250

3211.000

LSE

16:15:26

106

3211.000

CHIX

16:15:26

8

3211.000

BATE

16:15:26

100

3211.000

BATE

16:15:26

503

3211.000

LSE

16:15:26

91

3211.000

LSE

16:15:26

560

3211.000

LSE

16:15:26

94

3211.000

CHIX

16:15:26

90

3211.000

BATE

16:15:26

24

3211.000

BATE

16:15:26

9

3211.000

BATE

16:15:26

81

3211.000

CHIX

16:14:45

25

3211.000

CHIX

16:14:45

72

3211.000

CHIX

16:14:45

94

3211.000

CHIX

16:14:24

8

3210.000

BATE

16:14:04

99

3210.000

BATE

16:14:04

91

3210.500

CHIX

16:14:04

123

3210.500

BATE

16:14:04

154

3210.500

LSE

16:14:03

301

3210.500

LSE

16:14:03

200

3210.500

LSE

16:14:03

92

3211.000

CHIX

16:13:47

81

3211.000

CHIX

16:13:47

673

3211.000

LSE

16:13:16

115

3211.000

BATE

16:12:50

121

3211.000

CHIX

16:12:50

614

3211.500

LSE

16:12:50

95

3211.000

CHIX

16:12:17

234

3212.000

CHIX

16:12:10

132

3212.000

BATE

16:12:10

636

3212.000

LSE

16:12:10

577

3212.000

LSE

16:12:10

119

3212.000

BATE

16:12:10

42

3212.000

LSE

16:12:02

207

3212.500

CHIX

16:11:45

102

3211.500

BATE

16:10:35

120

3212.000

CHIX

16:10:28

209

3212.000

LSE

16:10:28

438

3212.000

LSE

16:10:28

498

3212.500

LSE

16:10:28

147

3212.500

LSE

16:10:28

120

3212.500

BATE

16:10:28

104

3212.500

CHIX

16:10:28

95

3213.000

CHIX

16:10:11

82

3213.000

CHIX

16:09:54

99

3213.000

CHIX

16:09:54

562

3213.000

LSE

16:09:54

1

3212.500

BATE

16:09:03

122

3212.500

BATE

16:09:03

90

3213.000

CHIX

16:08:54

570

3213.000

LSE

16:08:54

108

3213.500

BATE

16:08:29

50

3213.500

LSE

16:08:29

175

3213.500

LSE

16:08:29

73

3213.500

LSE

16:08:29

130

3213.000

CHIX

16:08:29

283

3213.500

LSE

16:08:29

575

3214.000

LSE

16:08:29

100

3214.500

BATE

16:08:10

87

3214.500

BATE

16:08:10

120

3214.500

CHIX

16:08:09

287

3215.000

CHIX

16:08:08

34

3214.500

CHIX

16:08:08

44

3214.500

CHIX

16:08:08

1

3214.500

LSE

16:08:08

26

3214.500

LSE

16:08:08

1184

3214.500

LSE

16:08:08

95

3213.500

BATE

16:06:56

6

3213.500

BATE

16:06:56

52

3213.500

BATE

16:06:56

58

3213.500

BATE

16:06:56

599

3213.000

LSE

16:06:34

95

3213.500

CHIX

16:06:29

99

3213.500

BATE

16:06:29

100

3213.500

BATE

16:06:29

561

3213.500

LSE

16:06:29

127

3214.000

CHIX

16:06:29

7

3214.000

CHIX

16:06:29

57

3214.000

CHIX

16:06:29

3

3214.000

CHIX

16:06:29

18

3214.000

CHIX

16:06:29

1

3214.000

CHIX

16:06:29

85

3214.000

CHIX

16:06:29

110

3213.500

BATE

16:05:11

581

3214.000

LSE

16:05:11

141

3214.500

CHIX

16:05:04

89

3213.500

CHIX

16:04:56

699

3213.500

LSE

16:04:56

180

3214.000

LSE

16:04:51

482

3214.000

LSE

16:04:51

202

3214.000

CHIX

16:04:51

81

3214.000

BATE

16:04:50

64

3214.000

BATE

16:04:50

200

3212.500

LSE

16:04:05

250

3212.500

LSE

16:04:05

111

3212.500

BATE

16:04:05

146

3213.000

CHIX

16:03:43

122

3213.000

CHIX

16:03:43

6

3213.000

CHIX

16:03:43

17

3212.000

LSE

16:02:54

203

3212.000

LSE

16:02:54

134

3212.000

CHIX

16:02:54

440

3212.000

LSE

16:02:54

112

3212.000

BATE

16:02:54

721

3212.500

LSE

16:02:53

494

3212.500

LSE

16:02:53

312

3212.500

LSE

16:02:53

43

3212.500

LSE

16:02:53

247

3212.500

CHIX

16:02:53

160

3212.500

BATE

16:02:53

118

3211.500

BATE

16:02:07

149

3211.500

CHIX

16:02:07

90

3210.500

CHIX

16:01:41

525

3209.500

LSE

16:01:23

87

3209.500

LSE

16:01:23

111

3210.000

BATE

16:01:22

94

3210.000

CHIX

16:01:15

1

3210.000

CHIX

16:00:58

107

3210.000

CHIX

16:00:58

328

3210.000

LSE

16:00:42

250

3210.000

LSE

16:00:42

85

3210.000

CHIX

16:00:42

589

3209.500

LSE

16:00:17

86

3210.000

CHIX

16:00:08

536

3210.500

LSE

16:00:03

90

3210.500

CHIX

16:00:03

94

3210.500

LSE

16:00:03

538

3210.000

LSE

15:59:49

68

3210.000

LSE

15:59:49

109

3209.500

BATE

15:59:49

123

3210.000

CHIX

15:59:44

47

3210.000

BATE

15:59:36

56

3210.000

BATE

15:59:36

51

3210.000

BATE

15:59:36

34

3210.000

CHIX

15:59:26

38

3210.000

CHIX

15:59:26

25

3210.000

CHIX

15:59:26

110

3209.000

BATE

15:58:44

128

3209.000

CHIX

15:58:44

110

3209.500

BATE

15:58:35

2177

3209.500

LSE

15:58:35

69

3209.500

CHIX

15:58:35

283

3209.500

CHIX

15:58:35

24

3209.500

BATE

15:58:35

76

3209.000

BATE

15:57:10

124

3209.000

CHIX

15:57:10

26

3209.000

BATE

15:57:10

450

3209.000

LSE

15:56:45

250

3209.000

LSE

15:56:45

55

3209.000

CHIX

15:56:45

100

3209.000

CHIX

15:56:45

202

3209.000

BATE

15:56:45

664

3209.000

LSE

15:56:45

143

3209.000

BATE

15:56:45

85

3209.000

CHIX

15:56:03

75

3209.000

CHIX

15:56:03

25

3209.000

CHIX

15:56:03

75

3209.000

CHIX

15:56:03

75

3209.000

CHIX

15:56:03

75

3209.000

CHIX

15:56:03

88

3208.000

CHIX

15:55:15

656

3207.500

LSE

15:55:14

110

3208.000

BATE

15:55:05

36

3208.000

BATE

15:55:03

65

3208.000

BATE

15:55:01

666

3207.500

LSE

15:54:20

1

3208.000

CHIX

15:54:16

95

3208.000

CHIX

15:54:16

54

3208.000

CHIX

15:54:15

41

3208.000

CHIX

15:54:15

88

3208.000

CHIX

15:54:11

27

3208.000

CHIX

15:54:11

16

3208.000

CHIX

15:54:11

88

3208.000

CHIX

15:54:11

383

3208.000

LSE

15:54:11

54

3208.000

CHIX

15:54:11

122

3208.000

BATE

15:54:11

169

3208.000

LSE

15:54:11

34

3206.500

LSE

15:53:11

25

3206.500

BATE

15:53:11

100

3206.500

LSE

15:53:11

100

3206.500

LSE

15:53:11

80

3206.500

LSE

15:53:11

626

3207.000

LSE

15:53:10

91

3207.000

CHIX

15:52:23

155

3207.000

BATE

15:52:23

109

3207.000

BATE

15:52:23

85

3207.000

CHIX

15:52:23

738

3207.000

LSE

15:52:23

82

3207.500

CHIX

15:52:22

267

3207.500

CHIX

15:52:22

629

3207.500

LSE

15:52:19

95

3209.000

CHIX

15:50:25

405

3209.500

LSE

15:50:24

250

3209.500

LSE

15:50:24

116

3209.500

CHIX

15:50:24

530

3210.000

LSE

15:50:24

191

3210.000

LSE

15:50:24

86

3210.000

BATE

15:50:06

100

3210.000

BATE

15:50:06

659

3210.000

LSE

15:50:02

221

3209.500

LSE

15:50:02

43

3210.000

BATE

15:49:44

41

3210.000

BATE

15:49:40

15

3210.000

CHIX

15:49:36

111

3210.000

CHIX

15:49:36

152

3210.000

CHIX

15:49:36

2

3210.000

BATE

15:49:31

41

3210.000

BATE

15:49:30

17

3210.000

BATE

15:49:25

183

3210.000

LSE

15:49:16

295

3210.000

LSE

15:49:16

105

3210.000

CHIX

15:49:12

1

3210.000

CHIX

15:49:12

72

3210.000

BATE

15:49:12

73

3210.000

BATE

15:49:12

73

3210.000

BATE

15:49:12

21

3210.000

BATE

15:49:12

108

3208.500

CHIX

15:48:20

150

3209.000

CHIX

15:48:05

566

3209.000

LSE

15:48:05

87

3209.000

CHIX

15:48:05

12

3209.000

CHIX

15:48:05

144

3209.000

CHIX

15:47:35

113

3209.000

BATE

15:47:35

8

3209.000

BATE

15:47:35

551

3209.000

LSE

15:47:35

96

3209.500

CHIX

15:47:08

103

3209.000

BATE

15:47:03

60

3209.000

LSE

15:47:03

517

3209.000

LSE

15:47:03

253

3209.000

LSE

15:47:03

104

3209.000

CHIX

15:46:46

317

3209.000

LSE

15:46:36

273

3209.000

BATE

15:46:33

8

3209.000

BATE

15:46:33

333

3209.000

LSE

15:46:33

91

3208.000

CHIX

15:46:08

157

3208.000

CHIX

15:46:08

92

3207.000

CHIX

15:45:33

625

3207.000

LSE

15:45:33

129

3207.000

LSE

15:45:33

75

3206.500

CHIX

15:45:22

53

3206.000

CHIX

15:45:01

31

3206.000

CHIX

15:45:01

93

3205.000

CHIX

15:44:27

97

3205.000

CHIX

15:44:27

536

3205.000

LSE

15:44:24

67

3205.000

LSE

15:44:24

111

3205.000

BATE

15:43:11

121

3205.000

BATE

15:43:11

80

3205.000

CHIX

15:43:09

89

3205.000

CHIX

15:43:09

101

3205.500

CHIX

15:43:07

583

3205.500

LSE

15:43:07

100

3205.500

LSE

15:43:06

106

3205.000

CHIX

15:42:12

200

3206.500

LSE

15:42:06

200

3206.500

LSE

15:42:06

90

3206.500

LSE

15:42:06

188

3206.500

LSE

15:42:06

183

3206.500

LSE

15:42:06

366

3206.500

LSE

15:42:06

122

3206.500

BATE

15:42:06

39

3207.000

CHIX

15:41:39

58

3207.000

CHIX

15:41:39

114

3208.000

BATE

15:41:27

155

3208.000

CHIX

15:41:27

663

3208.000

LSE

15:41:27

21

3208.000

CHIX

15:41:27

62

3208.000

CHIX

15:41:27

90

3208.000

CHIX

15:41:27

109

3208.500

BATE

15:40:52

238

3209.000

LSE

15:40:47

100

3209.000

LSE

15:40:47

100

3209.000

LSE

15:40:47

87

3209.000

LSE

15:40:47

100

3209.000

LSE

15:40:47

110

3209.000

LSE

15:40:47

91

3209.000

CHIX

15:40:47

95

3209.500

CHIX

15:40:46

7

3209.000

BATE

15:40:45

100

3209.000

BATE

15:40:45

4

3209.000

BATE

15:40:45

31

3209.000

BATE

15:40:45

71

3209.000

BATE

15:40:45

7

3209.000

BATE

15:40:45

600

3208.500

LSE

15:40:01

217

3208.500

LSE

15:40:01

82

3208.500

CHIX

15:40:01

344

3208.500

LSE

15:40:01

125

3209.000

CHIX

15:39:56

25

3209.000

CHIX

15:39:56

177

3209.000

LSE

15:39:56

181

3209.000

LSE

15:39:56

287

3209.000

LSE

15:39:56

88

3208.000

CHIX

15:39:12

153

3208.000

BATE

15:39:12

130

3207.500

LSE

15:39:12

251

3208.000

LSE

15:39:12

41

3208.000

CHIX

15:39:12

321

3208.000

LSE

15:39:12

61

3208.000

CHIX

15:39:12

104

3208.000

BATE

15:39:12

67

3207.000

LSE

15:38:46

31

3206.500

CHIX

15:38:28

190

3206.500

CHIX

15:38:28

48

3206.000

BATE

15:37:11

32

3206.500

CHIX

15:37:11

616

3206.500

LSE

15:37:11

68

3206.000

BATE

15:37:11

102

3206.500

BATE

15:37:11

274

3207.000

CHIX

15:37:04

11

3207.000

CHIX

15:37:04

29

3207.000

CHIX

15:36:50

15

3207.000

CHIX

15:36:49

121

3206.500

CHIX

15:36:13

157

3206.500

BATE

15:35:57

1

3207.000

LSE

15:35:52

82

3207.000

LSE

15:35:52

250

3207.000

LSE

15:35:52

250

3207.000

LSE

15:35:52

673

3207.000

LSE

15:35:52

102

3207.000

BATE

15:35:41

222

3207.000

LSE

15:35:39

388

3207.000

LSE

15:35:39

86

3207.000

CHIX

15:35:39

9

3208.000

CHIX

15:35:00

72

3208.000

CHIX

15:35:00

34

3208.000

CHIX

15:35:00

49

3206.500

LSE

15:34:35

251

3206.500

LSE

15:34:35

49

3206.500

LSE

15:34:35

47

3206.500

LSE

15:34:35

57

3207.000

CHIX

15:34:35

59

3207.000

CHIX

15:34:35

98

3207.000

CHIX

15:34:34

32

3207.000

CHIX

15:34:34

66

3207.000

CHIX

15:34:34

607

3207.000

LSE

15:34:34

115

3207.000

BATE

15:33:15

13

3207.000

CHIX

15:33:15

100

3207.000

CHIX

15:33:15

119

3207.000

CHIX

15:33:15

85

3207.500

BATE

15:33:06

38

3207.500

BATE

15:32:50

307

3208.000

LSE

15:32:50

308

3208.000

LSE

15:32:50

71

3208.000

CHIX

15:32:50

111

3208.000

BATE

15:32:50

65

3208.000

LSE

15:32:50

43

3208.000

CHIX

15:32:50

141

3208.000

LSE

15:32:50

400

3208.000

LSE

15:32:50

12

3208.000

LSE

15:32:23

668

3208.000

LSE

15:32:23

391

3208.000

LSE

15:32:23

87

3208.000

CHIX

15:32:23

99

3208.000

CHIX

15:32:23

83

3208.000

BATE

15:32:23

300

3208.000

LSE

15:32:23

21

3208.000

BATE

15:32:02

82

3208.000

LSE

15:32:02

104

3208.500

BATE

15:31:59

91

3208.500

CHIX

15:31:58

22

3208.500

BATE

15:31:13

92

3209.000

CHIX

15:30:50

81

3209.000

CHIX

15:30:50

13

3210.000

BATE

15:30:18

89

3210.000

BATE

15:30:18

108

3210.500

BATE

15:30:12

189

3211.000

CHIX

15:30:11

111

3211.000

CHIX

15:30:11

343

3211.000

LSE

15:30:11

210

3211.000

LSE

15:30:11

584

3211.000

LSE

15:30:11

80

3210.000

CHIX

15:29:30

800

3210.000

LSE

15:29:30

19

3210.000

BATE

15:29:30

95

3210.000

BATE

15:29:30

21

3210.500

CHIX

15:29:23

100

3210.500

CHIX

15:29:23

677

3210.500

LSE

15:29:23

449

3210.500

LSE

15:29:23

176

3210.500

LSE

15:29:23

130

3210.500

CHIX

15:29:23

167

3210.500

BATE

15:29:23

125

3210.000

CHIX

15:28:26

85

3210.000

CHIX

15:28:26

84

3210.000

CHIX

15:27:58

495

3206.500

LSE

15:26:39

118

3206.500

CHIX

15:26:39

185

3206.500

LSE

15:26:39

113

3207.000

BATE

15:26:39

658

3207.500

LSE

15:26:39

128

3207.500

BATE

15:26:39

78

3208.000

CHIX

15:26:09

17

3208.000

CHIX

15:26:09

16

3208.000

CHIX

15:26:09

72

3208.000

CHIX

15:26:09

16

3208.000

CHIX

15:26:09

67

3208.000

CHIX

15:26:09

109

3208.500

LSE

15:25:13

562

3208.500

LSE

15:25:13

153

3208.500

CHIX

15:25:12

300

3209.000

LSE

15:25:10

328

3209.000

LSE

15:25:10

100

3209.500

BATE

15:24:51

92

3209.500

BATE

15:24:51

2

3209.000

CHIX

15:24:23

90

3209.000

CHIX

15:24:23

10

3209.000

CHIX

15:24:23

28

3209.000

CHIX

15:24:23

51

3209.000

CHIX

15:24:23

90

3209.500

CHIX

15:24:23

134

3209.500

BATE

15:24:23

598

3209.500

LSE

15:24:23

912

3210.000

LSE

15:24:20

45

3210.000

BATE

15:24:20

67

3210.000

BATE

15:24:20

36

3210.500

CHIX

15:24:20

18

3210.500

CHIX

15:24:20

94

3210.500

CHIX

15:24:18

96

3209.000

CHIX

15:23:37

21

3210.000

BATE

15:22:39

89

3210.000

BATE

15:22:34

662

3210.000

LSE

15:22:29

85

3210.000

CHIX

15:22:29

83

3210.000

CHIX

15:22:29

1

3210.500

CHIX

15:22:29

488

3210.500

LSE

15:22:29

137

3210.500

LSE

15:22:27

17

3210.500

CHIX

15:22:25

92

3210.500

CHIX

15:22:25

635

3210.000

LSE

15:21:36

154

3210.000

CHIX

15:21:36

90

3210.000

CHIX

15:21:35

121

3210.500

BATE

15:21:35

97

3211.000

CHIX

15:21:35

87

3211.000

BATE

15:21:35

673

3211.000

LSE

15:21:35

26

3211.000

BATE

15:21:35

219

3210.000

LSE

15:20:25

303

3210.000

LSE

15:20:25

250

3210.000

LSE

15:20:25

15

3210.000

BATE

15:20:25

96

3210.000

BATE

15:20:25

112

3209.500

BATE

15:20:25

34

3210.000

CHIX

15:20:25

60

3210.000

CHIX

15:20:25

105

3210.000

CHIX

15:20:25

301

3210.500

LSE

15:20:25

450

3210.500

LSE

15:20:25

104

3211.000

CHIX

15:20:15

27

3211.000

CHIX

15:20:15

103

3207.500

BATE

15:18:41

2

3207.500

BATE

15:18:41

97

3208.000

CHIX

15:18:41

90

3208.000

CHIX

15:18:41

100

3208.500

CHIX

15:18:28

47

3208.500

CHIX

15:18:28

2

3208.500

CHIX

15:18:26

653

3208.000

LSE

15:18:25

24

3209.500

CHIX

15:17:59

107

3209.500

BATE

15:17:59

70

3209.500

CHIX

15:17:59

95

3209.500

CHIX

15:17:59

669

3209.500

LSE

15:17:59

94

3210.000

BATE

15:17:40

29

3210.000

BATE

15:17:40

86

3210.000

CHIX

15:17:40

621

3210.000

LSE

15:17:40

96

3210.000

CHIX

15:17:40

68

3209.500

CHIX

15:17:15

552

3209.500

LSE

15:16:25

78

3210.000

BATE

15:16:11

25

3210.000

BATE

15:16:11

102

3210.500

CHIX

15:16:11

1

3210.500

LSE

15:16:11

577

3210.500

LSE

15:16:11

142

3211.000

BATE

15:16:09

172

3211.500

CHIX

15:16:09

89

3211.000

CHIX

15:16:09

692

3211.000

LSE

15:16:09

115

3211.000

BATE

15:16:09

20

3212.000

CHIX

15:15:43

43

3212.000

CHIX

15:15:43

117

3212.000

CHIX

15:15:43

593

3211.500

LSE

15:14:22

403

3212.000

LSE

15:14:22

395

3212.000

LSE

15:14:22

85

3212.500

CHIX

15:14:22

135

3212.000

CHIX

15:14:22

916

3212.500

LSE

15:14:22

4

3212.500

BATE

15:14:22

100

3212.500

BATE

15:14:22

18

3212.500

BATE

15:14:22

6

3212.500

BATE

15:14:22

95

3212.500

BATE

15:14:22

64

3212.500

BATE

15:14:22

51

3212.500

BATE

15:14:22

49

3212.500

BATE

15:14:22

533

3213.000

CHIX

15:13:57

100

3212.500

BATE

15:13:55

3

3212.500

BATE

15:13:55

794

3213.000

LSE

15:13:50

58

3213.000

BATE

15:13:19

31

3213.000

BATE

15:13:19

635

3212.000

LSE

15:11:27

300

3212.500

CHIX

15:11:24

98

3211.500

CHIX

15:10:44

124

3211.500

BATE

15:10:44

91

3211.500

CHIX

15:10:44

111

3212.500

BATE

15:10:24

122

3212.500

BATE

15:10:24

149

3213.000

CHIX

15:10:24

91

3213.000

CHIX

15:10:16

660

3213.000

LSE

15:10:16

551

3213.500

LSE

15:10:13

1167

3213.500

LSE

15:10:13

102

3211.500

CHIX

15:09:51

620

3210.000

LSE

15:09:01

66

3210.000

CHIX

15:09:01

65

3210.000

BATE

15:09:00

100

3210.000

BATE

15:09:00

193

3210.500

CHIX

15:09:00

118

3210.500

BATE

15:08:57

118

3211.000

BATE

15:08:57

2

3210.000

CHIX

15:08:18

36

3210.000

CHIX

15:08:03

17

3210.000

CHIX

15:08:03

240

3210.500

LSE

15:08:03

91

3210.500

CHIX

15:07:55

683

3210.500

LSE

15:07:55

24

3211.000

CHIX

15:07:37

134

3211.000

BATE

15:07:37

46

3210.500

LSE

15:07:36

506

3211.000

LSE

15:07:36

146

3211.000

LSE

15:07:36

71

3211.500

CHIX

15:07:35

44

3211.500

CHIX

15:07:35

759

3211.000

LSE

15:07:33

49

3211.000

LSE

15:07:33

90

3211.000

CHIX

15:07:33

124

3211.000

BATE

15:07:22

12

3211.000

LSE

15:07:21

697

3211.000

LSE

15:07:21

20

3209.500

LSE

15:07:02

10

3209.500

LSE

15:07:02

90

3210.500

CHIX

15:06:50

2

3210.500

CHIX

15:06:50

122

3210.500

CHIX

15:06:50

72

3210.500

CHIX

15:06:34

444

3209.000

LSE

15:06:02

435

3209.000

BATE

15:06:02

10

3209.000

LSE

15:06:02

100

3209.000

LSE

15:06:02

200

3209.000

LSE

15:06:02

620

3209.500

CHIX

15:06:01

24

3208.500

LSE

15:05:53

103

3208.000

CHIX

15:03:40

139

3208.500

CHIX

15:03:40

20

3210.000

BATE

15:03:40

21

3210.000

BATE

15:03:40

39

3210.000

BATE

15:03:40

156

3210.500

BATE

15:03:40

20

3210.000

BATE

15:03:40

637

3210.500

LSE

15:03:40

91

3210.500

CHIX

15:03:40

102

3210.500

CHIX

15:03:40

206

3210.500

CHIX

15:03:40

27

3210.500

CHIX

15:03:21

551

3208.500

LSE

15:03:00

298

3208.500

LSE

15:02:21

300

3208.500

LSE

15:02:21

1

3209.000

CHIX

15:02:07

168

3209.000

CHIX

15:02:07

122

3209.000

BATE

15:02:07

226

3209.000

LSE

15:02:07

461

3209.000

LSE

15:02:07

93

3209.500

CHIX

15:02:06

90

3209.500

CHIX

15:01:46

26

3209.500

CHIX

15:01:46

93

3209.000

CHIX

15:01:25

135

3208.500

BATE

15:01:25

119

3208.500

CHIX

15:01:25

621

3208.500

LSE

15:01:25

88

3208.500

CHIX

15:01:25

178

3208.500

LSE

15:00:55

515

3208.500

LSE

15:00:55

101

3208.500

BATE

15:00:55

110

3208.500

CHIX

15:00:13

104

3209.500

CHIX

14:59:41

20

3209.500

CHIX

14:59:40

59

3210.500

LSE

14:59:40

153

3210.500

LSE

14:59:40

47

3210.500

LSE

14:59:40

159

3210.500

LSE

14:59:40

141

3210.500

LSE

14:59:40

104

3211.500

BATE

14:59:40

86

3211.500

CHIX

14:59:40

117

3212.000

BATE

14:59:40

484

3213.000

LSE

14:59:02

106

3213.000

LSE

14:59:02

115

3213.500

BATE

14:59:02

107

3213.500

CHIX

14:59:02

680

3214.000

LSE

14:59:01

398

3213.500

LSE

14:59:01

51

3213.500

CHIX

14:59:01

117

3213.500

LSE

14:59:01

68

3213.500

CHIX

14:59:01

98

3214.000

CHIX

14:59:01

9

3213.500

CHIX

14:59:01

47

3213.500

LSE

14:59:01

194

3213.500

LSE

14:59:01

126

3214.000

BATE

14:59:01

29

3213.500

CHIX

14:59:01

403

3213.500

LSE

14:59:01

21

3214.000

BATE

14:59:01

100

3214.000

BATE

14:59:01

91

3214.000

CHIX

14:58:36

46

3214.000

CHIX

14:58:36

613

3214.000

LSE

14:58:36

118

3214.000

BATE

14:58:36

111

3213.500

CHIX

14:58:36

59

3213.500

CHIX

14:58:36

114

3214.000

BATE

14:58:26

38

3212.500

CHIX

14:57:50

110

3212.500

CHIX

14:57:50

96

3212.000

CHIX

14:56:51

99

3212.000

CHIX

14:56:41

23

3212.000

CHIX

14:56:09

522

3211.500

LSE

14:56:02

70

3211.500

LSE

14:56:02

58

3212.500

CHIX

14:56:02

89

3212.500

CHIX

14:56:02

551

3212.500

LSE

14:56:02

111

3212.500

BATE

14:56:01

86

3213.000

CHIX

14:56:01

186

3213.000

CHIX

14:56:01

558

3212.000

LSE

14:55:35

119

3212.500

BATE

14:54:48

81

3213.000

BATE

14:54:40

45

3213.000

BATE

14:54:40

96

3213.000

CHIX

14:54:40

96

3214.000

CHIX

14:54:40

624

3214.000

LSE

14:54:40

56

3214.000

BATE

14:54:40

45

3214.000

BATE

14:54:40

54

3214.000

BATE

14:54:40

91

3214.000

CHIX

14:54:40

94

3214.000

CHIX

14:54:40

109

3214.000

BATE

14:54:40

695

3214.000

LSE

14:54:40

643

3214.000

LSE

14:54:16

99

3214.000

BATE

14:54:16

100

3214.500

LSE

14:54:14

53

3214.500

LSE

14:54:14

100

3214.500

LSE

14:54:14

196

3215.000

CHIX

14:54:14

27

3215.000

CHIX

14:54:14

44

3215.500

LSE

14:54:14

82

3215.000

LSE

14:54:14

477

3215.000

LSE

14:54:14

564

3215.000

LSE

14:54:14

108

3214.000

BATE

14:53:14

118

3214.000

BATE

14:53:14

86

3214.500

CHIX

14:53:14

296

3215.000

CHIX

14:53:14

92

3213.000

CHIX

14:52:36

10

3211.000

LSE

14:51:35

10

3211.000

LSE

14:51:35

239

3210.500

LSE

14:51:20

350

3210.500

LSE

14:51:18

80

3211.000

CHIX

14:51:16

63

3211.000

CHIX

14:51:16

109

3211.500

BATE

14:51:16

634

3211.500

LSE

14:51:16

109

3211.500

BATE

14:51:16

17

3211.000

CHIX

14:51:16

84

3212.000

CHIX

14:51:15

90

3212.000

CHIX

14:51:15

634

3212.000

LSE

14:51:11

9

3212.000

BATE

14:51:11

100

3212.000

BATE

14:51:11

131

3212.000

CHIX

14:50:54

110

3211.500

BATE

14:50:54

90

3210.500

CHIX

14:50:46

47

3210.500

CHIX

14:50:46

511

3210.000

LSE

14:49:47

122

3210.000

LSE

14:49:47

96

3210.000

CHIX

14:49:47

88

3210.500

CHIX

14:49:24

115

3210.500

BATE

14:49:24

103

3210.500

BATE

14:49:24

110

3211.000

CHIX

14:49:22

97

3211.000

CHIX

14:49:21

122

3211.000

BATE

14:49:15

84

3211.000

CHIX

14:49:06

1

3210.500

CHIX

14:48:47

47

3210.500

CHIX

14:48:47

146

3210.500

CHIX

14:48:47

10

3209.500

CHIX

14:48:35

556

3209.500

LSE

14:48:34

194

3209.500

LSE

14:48:34

644

3209.500

LSE

14:48:34

416

3209.500

LSE

14:48:34

8

3209.500

LSE

14:48:34

6

3209.000

CHIX

14:47:55

88

3209.000

CHIX

14:47:50

45

3209.000

CHIX

14:47:50

55

3209.000

CHIX

14:47:50

30

3209.000

CHIX

14:47:50

69

3209.000

CHIX

14:47:50

16

3209.000

CHIX

14:47:50

16

3209.000

BATE

14:47:50

2

3209.000

BATE

14:47:50

100

3209.000

BATE

14:47:50

101

3209.000

CHIX

14:47:22

81

3209.000

CHIX

14:47:04

298

3208.500

LSE

14:46:46

311

3208.500

LSE

14:46:46

122

3209.000

BATE

14:46:46

105

3209.000

BATE

14:46:46

102

3209.500

CHIX

14:46:45

99

3210.000

CHIX

14:46:43

104

3208.000

BATE

14:45:41

119

3208.500

CHIX

14:45:38

179

3208.500

LSE

14:45:38

100

3208.500

LSE

14:45:38

100

3208.500

LSE

14:45:38

214

3208.500

LSE

14:45:38

62

3208.500

LSE

14:45:38

100

3208.500

LSE

14:45:38

100

3208.500

LSE

14:45:38

50

3208.500

LSE

14:45:26

24

3208.500

LSE

14:45:26

212

3208.500

LSE

14:45:26

31

3209.500

CHIX

14:45:26

29

3209.500

CHIX

14:45:26

112

3209.500

CHIX

14:45:13

16

3210.000

BATE

14:44:51

100

3210.000

BATE

14:44:51

100

3210.000

CHIX

14:44:51

17

3210.000

CHIX

14:44:51

124

3210.000

BATE

14:44:51

94

3210.500

CHIX

14:44:51

53

3210.500

CHIX

14:44:51

584

3211.000

LSE

14:44:37

87

3211.000

CHIX

14:44:01

635

3211.000

LSE

14:44:01

91

3211.000

BATE

14:44:01

34

3211.000

BATE

14:44:01

91

3211.000

CHIX

14:44:01

822

3211.000

LSE

14:44:01

31

3211.000

CHIX

14:44:01

164

3212.000

CHIX

14:43:57

18

3212.000

CHIX

14:43:57

102

3212.000

BATE

14:43:57

560

3212.000

LSE

14:43:57

89

3212.000

CHIX

14:43:57

19

3212.000

CHIX

14:43:08

48

3212.000

BATE

14:43:08

21

3212.000

BATE

14:43:08

80

3212.000

CHIX

14:43:08

68

3212.000

BATE

14:43:08

41

3212.000

BATE

14:43:08

39

3212.000

BATE

14:43:08

70

3212.000

CHIX

14:43:08

43

3212.000

BATE

14:43:08

761

3212.000

LSE

14:43:08

118

3212.500

CHIX

14:43:06

86

3213.000

CHIX

14:42:56

14

3212.500

CHIX

14:42:56

75

3212.000

BATE

14:42:36

113

3212.000

BATE

14:42:36

74

3212.000

CHIX

14:42:36

19

3212.000

CHIX

14:42:36

96

3212.000

CHIX

14:42:36

704

3212.000

LSE

14:42:36

146

3212.500

BATE

14:42:15

6

3213.000

CHIX

14:42:14

100

3213.000

CHIX

14:42:14

166

3212.500

CHIX

14:41:48

117

3212.500

CHIX

14:41:48

4

3212.000

CHIX

14:41:08

80

3212.000

CHIX

14:41:08

583

3212.500

LSE

14:41:01

531

3212.500

LSE

14:41:01

109

3212.500

LSE

14:41:01

63

3212.500

BATE

14:41:01

39

3212.500

BATE

14:41:01

214

3213.000

BATE

14:41:00

20

3213.000

BATE

14:41:00

29

3213.000

BATE

14:41:00

44

3213.000

BATE

14:41:00

567

3213.000

LSE

14:41:00

109

3213.500

CHIX

14:41:00

86

3212.500

CHIX

14:40:37

407

3212.500

LSE

14:40:37

184

3212.500

LSE

14:40:36

22

3212.500

BATE

14:40:29

123

3212.500

CHIX

14:40:29

96

3212.500

BATE

14:40:29

594

3212.500

CHIX

14:40:03

95

3210.000

CHIX

14:38:20

104

3211.000

BATE

14:37:58

107

3211.500

BATE

14:37:54

97

3212.000

CHIX

14:37:54

10

3212.000

CHIX

14:37:54

83

3212.000

CHIX

14:37:54

26

3212.000

CHIX

14:37:54

88

3212.000

LSE

14:37:54

525

3212.000

LSE

14:37:54

232

3213.000

CHIX

14:37:42

124

3213.000

BATE

14:37:42

1

3213.500

CHIX

14:37:32

91

3214.000

CHIX

14:37:32

177

3214.000

BATE

14:37:30

15

3214.500

BATE

14:37:30

60

3214.500

BATE

14:37:30

17

3214.500

BATE

14:37:29

22

3214.500

BATE

14:37:29

86

3214.500

CHIX

14:37:29

577

3214.000

LSE

14:37:28

31

3213.500

CHIX

14:36:46

100

3213.500

CHIX

14:36:46

44

3214.000

CHIX

14:36:45

41

3214.000

CHIX

14:36:45

81

3214.000

CHIX

14:36:45

124

3214.000

BATE

14:36:44

122

3214.000

BATE

14:36:44

648

3214.000

LSE

14:36:44

91

3214.500

CHIX

14:36:32

134

3214.500

CHIX

14:36:32

85

3214.500

CHIX

14:36:32

49

3214.500

CHIX

14:36:32

200

3211.500

LSE

14:35:49

319

3211.500

LSE

14:35:49

109

3211.500

BATE

14:35:49

468

3212.500

LSE

14:35:48

152

3212.500

LSE

14:35:48

96

3212.500

CHIX

14:35:48

19

3211.500

CHIX

14:35:28

98

3211.000

CHIX

14:34:58

91

3211.000

CHIX

14:34:58

664

3211.000

LSE

14:34:58

128

3211.000

BATE

14:34:58

97

3211.500

CHIX

14:34:55

18

3212.000

BATE

14:34:47

94

3212.000

BATE

14:34:47

263

3212.000

LSE

14:34:47

417

3212.000

LSE

14:34:47

154

3212.000

BATE

14:34:47

16

3212.000

BATE

14:34:47

12

3212.000

BATE

14:34:47

264

3212.000

BATE

14:34:47

83

3212.000

CHIX

14:34:47

33

3212.500

CHIX

14:34:44

52

3212.500

CHIX

14:34:44

87

3212.500

CHIX

14:34:43

145

3212.000

CHIX

14:34:30

2

3212.000

CHIX

14:34:30

292

3211.000

CHIX

14:34:12

2

3209.500

CHIX

14:33:52

164

3208.000

CHIX

14:33:42

46

3208.000

CHIX

14:33:42

106

3208.000

CHIX

14:33:36

4

3208.000

CHIX

14:33:22

563

3207.500

LSE

14:33:15

143

3207.500

BATE

14:32:49

84

3208.000

BATE

14:32:47

28

3208.000

BATE

14:32:47

170

3208.000

LSE

14:32:44

250

3208.000

LSE

14:32:44

218

3208.000

LSE

14:32:44

80

3208.000

CHIX

14:32:44

552

3209.000

LSE

14:32:42

100

3209.500

CHIX

14:32:36

100

3209.500

CHIX

14:32:36

100

3209.500

CHIX

14:32:36

97

3209.500

CHIX

14:32:36

88

3209.500

CHIX

14:32:33

99

3209.000

CHIX

14:32:26

2

3209.000

CHIX

14:32:26

96

3209.500

CHIX

14:31:49

116

3209.500

BATE

14:31:49

35

3209.500

CHIX

14:31:49

676

3209.500

LSE

14:31:49

137

3209.500

CHIX

14:31:49

7

3210.000

CHIX

14:31:48

27

3210.000

CHIX

14:31:41

59

3210.000

CHIX

14:31:41

40

3210.000

BATE

14:31:41

63

3210.000

BATE

14:31:35

5

3210.000

BATE

14:31:35

98

3210.000

BATE

14:31:35

29

3210.000

BATE

14:31:35

12

3210.500

BATE

14:31:31

107

3210.500

BATE

14:31:31

601

3211.000

LSE

14:31:31

42

3211.500

CHIX

14:31:04

49

3211.500

CHIX

14:31:04

23

3211.500

CHIX

14:31:04

100

3211.500

CHIX

14:31:04

29

3211.500

CHIX

14:31:04

48

3211.500

CHIX

14:31:04

105

3211.500

CHIX

14:31:04

81

3213.000

CHIX

14:30:50

64

3213.500

BATE

14:30:36

54

3213.500

BATE

14:30:36

84

3214.000

CHIX

14:30:30

120

3214.500

BATE

14:30:24

48

3214.500

BATE

14:30:24

63

3214.500

BATE

14:30:24

599

3214.500

LSE

14:30:24

23

3214.500

BATE

14:30:24

68

3214.500

CHIX

14:30:24

14

3214.500

CHIX

14:30:24

80

3214.500

CHIX

14:30:24

99

3215.000

CHIX

14:30:23

87

3215.000

CHIX

14:30:21

26

3215.000

LSE

14:30:15

42

3215.000

LSE

14:30:15

597

3215.000

LSE

14:30:15

96

3215.500

CHIX

14:30:15

28

3216.500

BATE

14:29:18

13

3216.500

BATE

14:29:18

80

3216.500

BATE

14:29:18

6

3217.500

LSE

14:29:18

60

3217.500

LSE

14:29:18

435

3217.500

LSE

14:29:18

60

3217.500

LSE

14:29:18

96

3217.500

CHIX

14:29:18

2

3217.500

CHIX

14:29:18

116

3217.500

CHIX

14:29:18

545

3218.000

LSE

14:29:18

116

3218.000

LSE

14:29:18

108

3218.000

BATE

14:29:18

127

3218.500

BATE

14:29:18

259

3219.000

LSE

14:29:18

537

3219.000

LSE

14:29:18

168

3219.000

CHIX

14:29:18

91

3218.500

CHIX

14:28:43

71

3217.500

BATE

14:28:08

22

3217.500

BATE

14:28:08

30

3217.500

BATE

14:28:08

637

3218.000

LSE

14:27:55

87

3218.000

CHIX

14:27:55

84

3218.500

CHIX

14:27:54

2

3219.000

CHIX

14:27:49

157

3217.500

LSE

14:26:49

502

3217.500

LSE

14:26:49

3

3218.000

CHIX

14:26:29

105

3218.000

BATE

14:26:29

66

3218.000

CHIX

14:26:29

25

3218.000

CHIX

14:26:29

582

3219.500

LSE

14:26:06

103

3219.500

BATE

14:26:06

104

3219.500

BATE

14:26:06

661

3221.000

LSE

14:26:06

155

3221.000

BATE

14:26:06

198

3222.000

CHIX

14:26:03

138

3222.000

CHIX

14:26:03

3

3222.000

CHIX

14:26:01

31

3222.000

CHIX

14:25:58

582

3220.000

LSE

14:25:01

176

3220.000

BATE

14:25:01

549

3220.000

LSE

14:24:50

304

3220.000

LSE

14:24:50

143

3220.000

CHIX

14:24:21

44

3220.000

CHIX

14:24:21

114

3219.500

CHIX

14:24:21

743

3219.500

LSE

14:24:21

81

3219.500

CHIX

14:24:21

118

3219.500

BATE

14:24:21

84

3219.500

CHIX

14:23:41

45

3220.000

CHIX

14:23:41

48

3220.000

CHIX

14:23:41

614

3218.000

LSE

14:23:10

41

3218.000

CHIX

14:22:34

1

3217.000

CHIX

14:22:03

68

3216.500

LSE

14:22:02

550

3216.500

LSE

14:22:02

550

3216.500

LSE

14:22:02

84

3216.500

CHIX

14:22:02

62

3216.500

CHIX

14:22:02

401

3216.500

LSE

14:21:27

2

3217.000

BATE

14:21:16

675

3217.000

LSE

14:21:15

2

3214.000

CHIX

14:20:01

377

3214.000

LSE

14:19:26

180

3214.000

LSE

14:19:26

83

3215.000

CHIX

14:19:21

568

3214.500

LSE

14:19:21

97

3216.000

CHIX

14:18:53

661

3216.000

LSE

14:18:22

104

3219.500

CHIX

14:18:16

104

3220.500

BATE

14:18:16

74

3221.500

BATE

14:18:16

142

3221.500

LSE

14:18:16

10

3222.000

CHIX

14:18:16

88

3222.000

CHIX

14:18:16

53

3221.500

LSE

14:18:16

100

3222.000

BATE

14:18:16

364

3221.500

LSE

14:18:16

30

3221.500

BATE

14:18:16

18

3221.500

LSE

14:18:16

31

3222.000

BATE

14:18:16

583

3222.000

LSE

14:18:16

787

3222.000

LSE

14:17:38

100

3222.000

CHIX

14:17:38

496

3222.500

LSE

14:17:35

542

3222.500

LSE

14:17:35

82

3218.000

CHIX

14:15:42

129

3218.000

CHIX

14:15:42

76

3217.500

LSE

14:15:42

400

3217.500

LSE

14:15:40

400

3217.500

LSE

14:15:40

10

3217.500

LSE

14:15:40

32

3218.000

CHIX

14:15:38

51

3218.000

CHIX

14:15:38

400

3218.000

LSE

14:15:37

150

3218.000

LSE

14:15:37

85

3218.000

LSE

14:15:37

555

3216.500

LSE

14:14:30

86

3217.500

CHIX

14:13:38

19

3217.500

CHIX

14:13:38

10

3218.000

BATE

14:13:38

105

3218.000

BATE

14:13:38

418

3218.500

LSE

14:13:38

130

3218.500

LSE

14:13:38

38

3219.000

BATE

14:13:38

64

3219.000

BATE

14:13:38

92

3219.000

CHIX

14:13:37

584

3219.000

LSE

14:13:26

20

3219.000

BATE

14:13:00

93

3219.000

BATE

14:13:00

89

3219.000

CHIX

14:13:00

108

3219.000

LSE

14:13:00

100

3219.000

LSE

14:13:00

300

3219.000

LSE

14:13:00

100

3219.000

LSE

14:12:29

100

3219.000

LSE

14:11:55

47

3219.000

LSE

14:11:55

100

3219.000

LSE

14:11:55

670

3219.000

LSE

14:11:55

98

3219.000

CHIX

14:11:55

524

3219.000

LSE

14:11:03

100

3219.000

LSE

14:11:03

14

3219.000

LSE

14:11:03

155

3216.500

LSE

14:09:56

61

3216.500

CHIX

14:09:56

432

3216.500

LSE

14:09:56

35

3216.500

CHIX

14:09:56

68

3217.000

LSE

14:09:55

58

3217.000

LSE

14:09:55

124

3217.000

LSE

14:09:55

93

3217.000

CHIX

14:09:55

118

3217.500

BATE

14:09:23

99

3218.000

CHIX

14:09:23

72

3218.000

BATE

14:09:22

9

3218.000

BATE

14:09:22

25

3218.000

BATE

14:09:22

300

3218.500

LSE

14:09:22

300

3218.500

LSE

14:09:22

32

3218.500

LSE

14:09:22

630

3219.000

LSE

14:09:17

169

3217.500

LSE

14:07:58

100

3217.500

LSE

14:07:58

100

3217.500

LSE

14:07:58

100

3217.500

LSE

14:07:58

100

3217.500

LSE

14:07:58

92

3217.500

LSE

14:07:58

100

3218.000

CHIX

14:07:44

19

3218.000

CHIX

14:07:44

56

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

100

3218.500

LSE

14:07:18

90

3221.000

CHIX

14:06:57

12

3221.000

LSE

14:06:57

15

3221.000

LSE

14:06:57

3

3221.000

LSE

14:06:57

3

3221.000

LSE

14:06:57

3

3221.000

LSE

14:06:57

3

3221.000

LSE

14:06:57

100

3221.000

LSE

14:06:57

100

3221.000

LSE

14:06:57

100

3221.000

LSE

14:06:57

100

3221.000

LSE

14:06:57

11

3221.000

LSE

14:06:57

100

3221.000

LSE

14:06:57

547

3222.000

LSE

14:06:20

123

3222.500

BATE

14:06:10

85

3223.500

CHIX

14:05:50

21

3224.000

BATE

14:05:50

11

3224.000

BATE

14:05:50

19

3224.000

BATE

14:05:50

28

3224.000

BATE

14:05:50

21

3224.000

BATE

14:05:50

586

3224.000

LSE

14:05:49

90

3223.500

CHIX

14:05:14

92

3226.000

CHIX

14:05:00

636

3226.000

LSE

14:04:59

629

3226.500

LSE

14:04:40

643

3228.500

LSE

14:04:24

17

3228.500

LSE

14:04:24

93

3229.000

CHIX

14:04:06

90

3229.500

CHIX

14:04:06

1

3230.000

BATE

14:04:05

167

3230.000

LSE

14:04:05

62

3230.000

LSE

14:04:05

556

3230.000

LSE

14:04:05

492

3230.000

LSE

14:03:44

170

3230.000

CHIX

14:03:20

21

3230.000

BATE

14:03:20

91

3230.000

BATE

14:03:20

9

3230.000

BATE

14:03:20

101

3230.000

BATE

14:03:19

84

3231.000

CHIX

14:03:10

677

3231.000

LSE

14:03:09

39

3230.500

BATE

14:02:47

651

3230.500

LSE

14:02:47

95

3230.500

CHIX

14:02:01

602

3230.500

LSE

14:02:00

550

3231.000

LSE

14:01:57

1

3230.000

LSE

14:01:05

663

3230.000

LSE

14:01:05

674

3230.500

LSE

14:01:05

6

3230.500

LSE

14:01:05

200

3227.500

LSE

14:00:17

460

3227.500

LSE

14:00:17

104

3229.000

BATE

14:00:15

113

3229.500

LSE

14:00:13

261

3229.500

LSE

14:00:12

100

3229.500

LSE

14:00:09

100

3229.500

LSE

14:00:09

100

3229.500

LSE

14:00:09

159

3230.000

CHIX

14:00:05

596

3230.000

LSE

14:00:02

376

3229.000

LSE

13:59:28

227

3229.000

LSE

13:59:27

202

3230.000

LSE

13:59:12

381

3230.000

LSE

13:59:12

88

3229.500

CHIX

13:58:50

109

3229.500

BATE

13:58:50

106

3230.000

BATE

13:58:50

148

3230.000

LSE

13:58:50

100

3230.000

LSE

13:58:50

300

3230.000

LSE

13:58:50

25

3231.000

CHIX

13:58:40

150

3231.000

CHIX

13:58:40

95

3230.500

CHIX

13:58:20

58

3231.000

CHIX

13:58:14

590

3230.500

LSE

13:58:09

69

3230.500

LSE

13:58:09

569

3229.000

LSE

13:57:17

304

3229.000

LSE

13:56:41

260

3229.000

LSE

13:56:41

150

3228.000

LSE

13:56:33

225

3228.000

LSE

13:56:33

101

3228.000

BATE

13:56:33

272

3228.000

LSE

13:56:33

101

3228.500

CHIX

13:56:33

776

3229.000

LSE

13:56:32

89

3229.000

CHIX

13:56:32

618

3228.000

LSE

13:55:43

109

3226.500

BATE

13:54:34

104

3227.000

BATE

13:54:31

97

3227.000

CHIX

13:54:31

69

3227.000

BATE

13:54:31

89

3227.000

CHIX

13:54:31

108

3227.500

LSE

13:54:27

41

3227.000

BATE

13:54:27

400

3227.500

LSE

13:54:27

96

3227.500

LSE

13:54:27

568

3228.000

LSE

13:54:09

95

3228.500

CHIX

13:54:01

626

3227.500

LSE

13:53:13

144

3227.500

LSE

13:52:59

300

3227.500

LSE

13:52:59

26

3227.500

LSE

13:52:59

78

3227.500

LSE

13:52:55

118

3227.000

CHIX

13:52:21

114

3228.000

BATE

13:52:21

638

3228.500

LSE

13:52:21

728

3228.500

LSE

13:52:21

88

3228.500

CHIX

13:52:21

70

3228.500

CHIX

13:52:21

677

3228.500

LSE

13:52:21

24

3228.500

CHIX

13:52:21

82

3228.500

CHIX

13:51:14

569

3228.500

LSE

13:51:14

81

3229.000

CHIX

13:51:12

103

3228.500

LSE

13:51:07

683

3228.500

LSE

13:51:00

665

3226.000

LSE

13:49:48

96

3226.000

CHIX

13:49:48

68

3225.000

CHIX

13:49:00

32

3225.000

BATE

13:49:00

86

3225.000

BATE

13:49:00

11

3225.000

BATE

13:49:00

100

3225.000

LSE

13:49:00

100

3225.000

LSE

13:49:00

100

3225.000

BATE

13:49:00

285

3225.500

LSE

13:48:45

326

3225.500

LSE

13:48:45

18

3226.000

CHIX

13:48:45

109

3226.000

LSE

13:48:45

35

3226.000

LSE

13:48:45

140

3226.000

LSE

13:48:45

266

3226.000

LSE

13:48:45

33

3226.000

CHIX

13:48:45

34

3226.000

CHIX

13:48:45

925

3225.000

LSE

13:48:34

16

3225.000

BATE

13:48:34

101

3225.000

BATE

13:48:34

557

3225.500

LSE

13:48:33

3

3226.000

LSE

13:48:01

98

3224.500

CHIX

13:47:31

112

3225.000

BATE

13:47:31

679

3225.500

LSE

13:47:30

91

3224.500

CHIX

13:46:47

88

3225.000

CHIX

13:46:42

827

3225.000

LSE

13:46:42

688

3225.500

LSE

13:46:41

452

3219.000

LSE

13:45:00

218

3219.000

LSE

13:45:00

559

3219.000

LSE

13:45:00

579

3219.000

LSE

13:44:39

85

3218.500

CHIX

13:43:48

109

3218.500

BATE

13:43:48

300

3219.500

LSE

13:43:48

258

3219.500

LSE

13:43:48

27

3220.500

CHIX

13:43:29

58

3220.500

CHIX

13:43:29

80

3220.500

LSE

13:43:29

85

3220.500

LSE

13:43:29

279

3220.500

LSE

13:43:29

167

3220.500

LSE

13:43:29

70

3222.000

CHIX

13:42:54

27

3222.000

CHIX

13:42:54

563

3222.000

LSE

13:42:54

300

3222.500

LSE

13:42:54

65

3222.500

LSE

13:42:54

250

3222.500

LSE

13:42:54

641

3223.500

LSE

13:42:17

20

3224.000

BATE

13:41:39

100

3224.000

BATE

13:41:39

48

3225.000

CHIX

13:41:39

47

3225.000

CHIX

13:41:39

67

3225.000

CHIX

13:41:39

26

3225.000

CHIX

13:41:39

35

3225.000

CHIX

13:41:38

15

3225.000

LSE

13:41:37

250

3225.000

LSE

13:41:37

250

3225.000

LSE

13:41:37

125

3225.000

LSE

13:41:37

594

3226.000

LSE

13:41:37

80

3225.500

BATE

13:40:51

71

3225.500

BATE

13:40:51

125

3226.000

CHIX

13:40:34

646

3226.000

LSE

13:40:34

19

3226.500

CHIX

13:40:34

33

3226.500

BATE

13:40:34

219

3226.500

LSE

13:40:33

207

3226.500

LSE

13:40:33

200

3226.500

LSE

13:40:33

31

3226.500

LSE

13:40:33

587

3227.000

LSE

13:40:25

20

3226.000

CHIX

13:39:31

77

3226.000

CHIX

13:39:31

27

3226.000

BATE

13:39:31

131

3226.000

BATE

13:39:31

168

3226.000

LSE

13:39:31

104

3226.000

LSE

13:39:31

42

3226.000

LSE

13:39:31

150

3226.000

LSE

13:39:31

100

3226.000

LSE

13:39:30

83

3227.000

CHIX

13:39:29

82

3227.000

CHIX

13:39:29

548

3227.000

LSE

13:39:29

230

3227.000

LSE

13:39:03

334

3227.000

LSE

13:39:03

426

3227.000

LSE

13:39:03

140

3227.000

LSE

13:39:03

30

3227.000

LSE

13:39:02

45

3223.500

CHIX

13:38:48

273

3223.500

LSE

13:38:48

27

3223.500

LSE

13:38:48

200

3223.500

LSE

13:38:48

100

3223.500

LSE

13:38:48

615

3223.500

LSE

13:38:48

28

3224.000

CHIX

13:38:20

200

3223.000

LSE

13:38:10

200

3223.000

LSE

13:38:10

136

3223.000

LSE

13:38:10

417

3223.500

LSE

13:37:57

100

3223.500

LSE

13:37:57

100

3223.500

LSE

13:37:57

22

3223.500

LSE

13:37:57

280

3220.000

LSE

13:37:06

27

3221.000

CHIX

13:37:06

348

3221.000

LSE

13:37:06

205

3221.000

LSE

13:37:06

66

3221.000

CHIX

13:37:06

50

3221.000

LSE

13:36:57

673

3222.000

LSE

13:36:33

84

3222.500

CHIX

13:36:31

603

3223.500

LSE

13:36:31

300

3224.000

LSE

13:36:16

250

3224.000

LSE

13:36:16

44

3224.000

LSE

13:36:16

100

3224.000

LSE

13:36:14

559

3220.500

LSE

13:35:41

552

3220.500

LSE

13:35:25

10

3219.000

LSE

13:34:53

200

3219.000

LSE

13:34:53

200

3219.000

LSE

13:34:53

100

3219.000

LSE

13:34:53

142

3219.000

LSE

13:34:53

90

3219.500

CHIX

13:34:50

107

3220.500

BATE

13:34:45

650

3220.500

LSE

13:34:45

107

3221.000

LSE

13:34:45

47

3221.000

LSE

13:34:45

200

3221.000

LSE

13:34:45

250

3221.000

LSE

13:34:45

37

3221.000

LSE

13:34:45

8

3221.000

CHIX

13:34:27

155

3220.500

LSE

13:34:21

92

3221.000

CHIX

13:34:21

112

3221.000

BATE

13:34:21

5

3221.000

BATE

13:34:21

98

3221.000

BATE

13:34:21

308

3222.000

LSE

13:34:21

8

3222.000

CHIX

13:34:21

79

3222.000

CHIX

13:34:21

86

3222.000

CHIX

13:34:21

250

3222.000

LSE

13:34:20

240

3223.000

LSE

13:34:10

139

3223.000

LSE

13:34:10

59

3223.000

LSE

13:34:10

200

3223.000

LSE

13:34:10

601

3223.500

LSE

13:34:06

272

3223.000

LSE

13:33:33

400

3223.000

LSE

13:33:33

250

3220.500

LSE

13:33:10

15

3220.500

LSE

13:33:10

250

3220.500

LSE

13:33:10

100

3220.500

LSE

13:33:10

55

3220.500

LSE

13:33:10

594

3221.000

LSE

13:33:10

53

3221.000

LSE

13:33:10

631

3221.500

LSE

13:33:03

366

3221.500

LSE

13:32:32

171

3221.500

LSE

13:32:32

84

3221.500

LSE

13:32:32

80

3222.000

CHIX

13:32:32

659

3222.500

LSE

13:32:32

99

3222.000

CHIX

13:32:21

69

3222.000

LSE

13:32:21

475

3224.500

LSE

13:32:02

207

3224.500

LSE

13:32:02

137

3225.500

LSE

13:32:01

504

3225.500

LSE

13:32:01

330

3227.000

LSE

13:31:40

300

3227.000

LSE

13:31:40

80

3225.500

LSE

13:31:28

121

3226.500

LSE

13:31:27

300

3226.500

LSE

13:31:27

200

3226.500

LSE

13:31:27

200

3225.500

LSE

13:31:15

100

3225.500

LSE

13:31:15

184

3225.500

LSE

13:31:15

120

3227.000

BATE

13:31:11

643

3228.000

LSE

13:31:11

246

3228.500

LSE

13:31:01

397

3228.500

LSE

13:30:58

29

3229.000

CHIX

13:30:58

56

3229.000

CHIX

13:30:58

100

3230.000

BATE

13:30:58

1

3230.000

BATE

13:30:58

664

3230.000

LSE

13:30:58

14

3230.000

BATE

13:30:58

571

3230.500

LSE

13:30:53

867

3230.500

LSE

13:30:44

646

3231.000

LSE

13:30:44

14

3232.000

CHIX

13:30:33

129

3232.000

CHIX

13:30:33

90

3232.000

CHIX

13:30:33

120

3231.500

BATE

13:30:33

601

3231.500

LSE

13:30:33

57

3231.500

LSE

13:30:33

166

3230.000

LSE

13:29:29

428

3230.000

LSE

13:29:29

96

3229.000

CHIX

13:28:39

84

3229.500

CHIX

13:28:39

80

3229.500

CHIX

13:28:39

626

3228.500

LSE

13:27:23

119

3229.000

CHIX

13:26:50

663

3230.000

LSE

13:26:47

115

3230.500

BATE

13:26:38

635

3231.000

LSE

13:26:38

116

3231.000

BATE

13:26:38

121

3231.000

CHIX

13:26:38

116

3231.000

CHIX

13:26:38

327

3228.500

LSE

13:23:40

272

3228.500

LSE

13:23:39

99

3229.000

CHIX

13:23:39

104

3230.500

BATE

13:21:22

293

3230.500

LSE

13:21:22

307

3230.500

LSE

13:21:22

47

3231.500

CHIX

13:20:42

47

3231.500

CHIX

13:20:42

81

3231.000

CHIX

13:20:16

72

3231.500

BATE

13:20:00

28

3231.500

BATE

13:20:00

633

3232.000

LSE

13:19:53

88

3232.000

CHIX

13:19:53

101

3232.500

BATE

13:19:33

117

3232.500

BATE

13:19:33

817

3233.500

LSE

13:19:33

2

3233.500

CHIX

13:19:23

82

3233.500

BATE

13:18:55

58

3233.500

BATE

13:18:55

100

3233.000

LSE

13:18:53

100

3233.500

CHIX

13:18:53

145

3233.500

CHIX

13:18:53

1

3233.000

CHIX

13:18:53

95

3233.000

CHIX

13:18:40

54

3229.000

CHIX

13:17:33

49

3229.000

BATE

13:17:32

586

3228.500

LSE

13:17:32

3

3229.000

CHIX

13:15:53

2

3229.000

BATE

13:15:29

42

3229.000

BATE

13:15:11

91

3228.000

CHIX

13:14:03

671

3228.000

LSE

13:13:44

13

3229.000

BATE

13:13:26

61

3229.000

CHIX

13:13:24

41

3229.000

CHIX

13:13:24

98

3228.000

CHIX

13:12:06

144

3228.000

CHIX

13:12:06

230

3228.000

LSE

13:12:06

453

3228.000

LSE

13:12:06

599

3228.500

LSE

13:12:06

385

3228.500

LSE

13:10:33

92

3228.500

CHIX

13:10:32

119

3229.000

BATE

13:09:15

98

3229.500

CHIX

13:09:10

111

3229.000

BATE

13:08:08

331

3229.000

LSE

13:08:08

219

3229.000

LSE

13:08:08

100

3229.500

CHIX

13:07:44

676

3230.000

LSE

13:07:25

125

3230.000

BATE

13:07:25

87

3230.000

CHIX

13:07:25

83

3230.000

CHIX

13:07:25

568

3229.500

LSE

13:04:07

103

3229.500

BATE

13:04:07

120

3229.500

BATE

13:04:07

210

3230.000

CHIX

13:04:00

87

3230.000

CHIX

13:03:49

100

3227.500

CHIX

13:02:58

633

3227.500

LSE

13:02:58

117

3226.000

CHIX

13:00:35

4

3226.000

LSE

13:00:35

14

3226.000

LSE

13:00:35

593

3226.000

LSE

13:00:35

136

3226.000

CHIX

13:00:35

99

3227.000

CHIX

12:59:05

563

3226.500

LSE

12:58:31

18

3226.500

LSE

12:58:31

5

3227.000

CHIX

12:58:25

15

3227.000

CHIX

12:58:25

66

3227.000

BATE

12:58:25

100

3227.000

BATE

12:58:25

22

3227.000

BATE

12:58:25

9

3227.000

BATE

12:58:25

33

3227.000

BATE

12:58:16

44

3227.000

BATE

12:58:16

56

3227.000

BATE

12:58:16

92

3226.000

CHIX

12:57:45

638

3226.000

LSE

12:56:11

127

3226.000

CHIX

12:56:11

5

3226.000

CHIX

12:56:11

88

3226.500

CHIX

12:55:56

632

3225.500

LSE

12:55:11

11

3225.500

LSE

12:55:11

96

3226.000

CHIX

12:54:25

5

3226.000

CHIX

12:54:22

103

3225.500

BATE

12:53:36

10

3225.500

BATE

12:53:01

538

3226.000

LSE

12:52:03

31

3226.000

LSE

12:52:03

113

3226.500

BATE

12:51:34

94

3226.500

CHIX

12:51:34

612

3227.000

LSE

12:51:34

104

3226.500

CHIX

12:49:48

88

3226.500

CHIX

12:49:34

88

3227.000

CHIX

12:49:13

115

3227.000

BATE

12:48:04

151

3227.000

CHIX

12:48:04

38

3227.000

LSE

12:48:04

528

3227.000

LSE

12:48:04

155

3228.000

CHIX

12:47:41

98

3227.500

BATE

12:46:25

9

3227.500

BATE

12:46:25

557

3227.500

LSE

12:46:25

116

3227.500

BATE

12:44:57

101

3228.000

CHIX

12:44:54

680

3228.500

LSE

12:44:54

98

3227.000

CHIX

12:43:30

654

3227.000

LSE

12:43:30

595

3228.000

LSE

12:43:09

103

3228.500

CHIX

12:43:09

98

3228.000

BATE

12:43:09

9

3228.000

BATE

12:43:09

87

3228.000

CHIX

12:43:09

109

3228.500

CHIX

12:42:09

120

3228.000

BATE

12:41:02

655

3228.000

LSE

12:41:02

104

3228.500

CHIX

12:40:49

115

3227.500

BATE

12:39:00

580

3228.000

LSE

12:39:00

61

3228.000

LSE

12:39:00

95

3228.000

CHIX

12:39:00

101

3228.000

BATE

12:38:11

81

3228.000

CHIX

12:38:11

666

3228.000

LSE

12:37:02

92

3228.000

CHIX

12:37:02

90

3227.000

CHIX

12:36:01

490

3228.000

LSE

12:35:15

14

3228.000

BATE

12:35:15

77

3228.000

LSE

12:35:15

98

3228.000

CHIX

12:35:15

94

3228.000

BATE

12:35:15

83

3228.500

CHIX

12:34:44

123

3228.500

BATE

12:33:18

93

3228.500

CHIX

12:33:18

91

3228.500

CHIX

12:33:18

656

3228.500

LSE

12:33:18

84

3228.500

CHIX

12:32:47

587

3228.000

LSE

12:31:27

89

3228.000

LSE

12:31:27

124

3228.000

BATE

12:31:27

95

3228.000

CHIX

12:31:27

600

3228.000

LSE

12:30:31

54

3227.000

BATE

12:28:01

73

3227.500

CHIX

12:28:00

91

3227.500

CHIX

12:28:00

65

3227.000

BATE

12:27:58

559

3228.000

LSE

12:27:57

91

3227.500

CHIX

12:26:41

116

3231.000

BATE

12:26:09

87

3231.000

CHIX

12:25:46

93

3232.500

CHIX

12:25:18

429

3233.000

LSE

12:25:16

208

3233.000

LSE

12:25:16

659

3232.500

LSE

12:24:52

84

3232.000

CHIX

12:23:56

79

3232.000

BATE

12:23:54

23

3232.000

BATE

12:23:54

615

3233.500

LSE

12:22:13

76

3236.000

CHIX

12:22:06

71

3236.000

CHIX

12:22:06

110

3236.500

BATE

12:20:54

618

3237.000

LSE

12:20:54

118

3237.500

CHIX

12:20:11

18

3237.500

CHIX

12:20:11

82

3237.500

CHIX

12:20:11

107

3237.000

BATE

12:19:04

43

3237.500

CHIX

12:18:47

15

3237.500

CHIX

12:18:47

54

3237.500

CHIX

12:18:47

10

3238.000

BATE

12:18:47

103

3238.000

BATE

12:18:47

616

3238.500

LSE

12:18:30

94

3238.500

CHIX

12:18:30

91

3239.500

CHIX

12:17:49

46

3239.500

CHIX

12:17:49

243

3238.000

LSE

12:14:40

404

3238.000

LSE

12:14:40

111

3238.000

BATE

12:14:10

151

3239.500

BATE

12:14:07

80

3240.000

CHIX

12:14:07

452

3240.000

LSE

12:14:07

145

3240.000

LSE

12:14:07

96

3240.000

CHIX

12:14:07

86

3240.000

CHIX

12:14:07

90

3240.500

CHIX

12:13:33

88

3240.000

CHIX

12:12:17

595

3239.500

LSE

12:11:45

84

3238.500

CHIX

12:10:32

123

3238.500

BATE

12:10:32

256

3238.500

LSE

12:09:56

363

3238.500

LSE

12:09:56

90

3239.000

CHIX

12:08:39

27

3239.500

BATE

12:08:38

88

3239.500

BATE

12:08:38

116

3240.500

BATE

12:08:07

109

3240.500

BATE

12:08:07

95

3242.000

CHIX

12:07:09

583

3241.500

LSE

12:07:08

89

3241.500

CHIX

12:07:08

97

3241.500

CHIX

12:07:08

162

3241.000

CHIX

12:05:58

629

3241.000

LSE

12:05:58

561

3241.500

LSE

12:05:30

660

3241.500

LSE

12:04:56

94

3241.500

CHIX

12:04:56

105

3242.000

BATE

12:04:56

100

3242.000

BATE

12:04:56

156

3242.500

CHIX

12:04:10

90

3241.500

CHIX

12:02:32

101

3241.500

CHIX

12:02:32

681

3241.500

LSE

12:01:40

679

3240.500

LSE

12:00:55

123

3240.500

BATE

12:00:55

118

3241.000

CHIX

11:59:59

108

3240.500

CHIX

11:59:59

10

3240.500

CHIX

11:59:59

113

3240.500

BATE

11:59:59

88

3241.500

CHIX

11:59:35

97

3241.000

BATE

11:59:13

19

3241.000

BATE

11:59:13

1

3241.500

LSE

11:59:13

662

3241.500

LSE

11:59:12

120

3241.500

BATE

11:59:12

10

3241.500

LSE

11:59:12

99

3239.500

CHIX

11:58:31

595

3239.500

LSE

11:58:31

38

3239.000

LSE

11:57:56

129

3239.000

CHIX

11:57:56

584

3239.000

LSE

11:57:56

88

3239.000

CHIX

11:57:56

5

3236.000

CHIX

11:56:10

96

3235.000

CHIX

11:54:58

569

3236.000

LSE

11:54:56

42

3236.000

CHIX

11:54:39

551

3234.500

LSE

11:53:19

108

3235.500

BATE

11:52:49

93

3235.000

CHIX

11:52:49

118

3236.500

LSE

11:52:29

109

3236.500

LSE

11:52:29

452

3236.500

LSE

11:52:29

107

3236.500

BATE

11:52:29

130

3236.500

BATE

11:52:29

80

3236.500

CHIX

11:52:29

86

3236.500

CHIX

11:52:29

96

3237.000

CHIX

11:51:55

7

3237.000

CHIX

11:51:55

78

3237.000

CHIX

11:51:55

651

3233.000

LSE

11:50:18

88

3231.000

CHIX

11:48:21

115

3231.000

BATE

11:48:21

142

3231.000

BATE

11:48:21

565

3231.000

LSE

11:47:23

97

3231.000

CHIX

11:47:23

680

3231.000

LSE

11:47:23

97

3231.000

CHIX

11:47:23

53

3231.000

CHIX

11:46:13

605

3230.500

LSE

11:46:00

90

3231.000

CHIX

11:45:53

94

3229.000

CHIX

11:43:53

86

3229.000

CHIX

11:43:53

134

3229.500

BATE

11:43:53

410

3230.500

LSE

11:43:16

172

3230.500

LSE

11:43:16

92

3229.000

CHIX

11:42:24

47

3229.000

CHIX

11:42:24

5

3228.500

CHIX

11:41:31

6

3228.500

CHIX

11:41:31

5

3228.500

BATE

11:41:31

572

3228.000

LSE

11:40:31

16

3229.000

CHIX

11:40:18

94

3229.000

CHIX

11:40:18

90

3229.000

CHIX

11:37:55

118

3229.000

BATE

11:37:54

113

3230.000

BATE

11:37:54

547

3230.000

LSE

11:37:54

118

3230.000

LSE

11:37:54

98

3231.000

CHIX

11:37:30

581

3231.000

LSE

11:37:30

150

3231.500

CHIX

11:37:30

20

3231.500

CHIX

11:36:30

77

3231.000

CHIX

11:36:09

22

3231.000

CHIX

11:36:09

464

3229.000

LSE

11:33:55

189

3229.000

LSE

11:33:55

86

3229.500

CHIX

11:33:09

21

3229.500

CHIX

11:33:09

104

3230.000

BATE

11:33:08

209

3230.500

LSE

11:32:52

408

3230.500

LSE

11:32:52

84

3230.500

BATE

11:32:52

12

3230.500

BATE

11:32:52

96

3230.500

CHIX

11:32:52

18

3230.500

BATE

11:32:52

129

3231.000

CHIX

11:32:25

69

3231.000

CHIX

11:31:25

16

3231.000

CHIX

11:31:25

609

3231.000

LSE

11:31:19

103

3228.000

BATE

11:30:25

674

3228.500

LSE

11:30:01

11

3229.000

CHIX

11:29:21

97

3228.000

CHIX

11:27:55

89

3228.000

CHIX

11:27:55

86

3228.000

CHIX

11:27:55

646

3228.000

LSE

11:27:55

77

3228.500

BATE

11:27:44

39

3228.500

BATE

11:27:44

495

3229.000

LSE

11:27:24

106

3229.000

LSE

11:27:24

92

3229.000

CHIX

11:27:24

91

3229.000

CHIX

11:27:24

121

3228.500

BATE

11:25:42

648

3229.000

LSE

11:25:42

88

3228.000

CHIX

11:23:23

662

3228.000

LSE

11:22:40

107

3229.000

CHIX

11:22:40

124

3230.000

BATE

11:22:40

664

3230.500

LSE

11:22:36

97

3230.500

CHIX

11:22:36

104

3230.500

CHIX

11:22:36

37

3230.000

CHIX

11:21:11

21

3230.500

CHIX

11:21:06

78

3230.500

CHIX

11:21:06

677

3229.500

LSE

11:20:22

120

3229.500

BATE

11:20:04

110

3230.000

BATE

11:19:58

94

3230.500

CHIX

11:19:06

553

3230.500

LSE

11:19:06

118

3230.500

BATE

11:18:10

333

3231.000

LSE

11:18:04

236

3231.000

LSE

11:18:04

44

3231.500

CHIX

11:17:40

5

3231.500

CHIX

11:17:26

200

3231.000

LSE

11:16:38

32

3231.500

CHIX

11:16:24

68

3231.500

CHIX

11:16:24

560

3232.500

LSE

11:16:09

81

3232.500

CHIX

11:16:09

100

3232.500

BATE

11:16:09

81

3232.500

CHIX

11:16:09

13

3232.500

BATE

11:16:09

85

3232.500

CHIX

11:15:09

102

3233.000

BATE

11:15:08

101

3233.500

CHIX

11:15:08

3

3233.500

CHIX

11:15:08

79

3233.500

LSE

11:15:08

497

3233.500

LSE

11:15:08

359

3230.000

LSE

11:14:02

220

3230.000

LSE

11:14:02

114

3230.000

CHIX

11:13:24

115

3230.000

BATE

11:13:24

142

3230.000

CHIX

11:13:24

617

3230.500

LSE

11:13:23

100

3229.000

CHIX

11:10:49

109

3230.000

BATE

11:10:24

217

3230.500

CHIX

11:10:24

20

3230.500

CHIX

11:10:24

614

3230.500

LSE

11:10:24

120

3229.500

BATE

11:08:01

649

3229.500

LSE

11:08:01

35

3230.000

CHIX

11:07:49

64

3230.000

CHIX

11:07:49

34

3230.000

BATE

11:07:04

78

3230.000

BATE

11:07:04

87

3230.000

CHIX

11:07:04

93

3230.500

CHIX

11:07:03

607

3231.000

LSE

11:07:03

667

3227.500

LSE

11:04:52

116

3227.000

BATE

11:04:19

105

3227.000

CHIX

11:04:19

627

3228.000

LSE

11:04:19

99

3228.000

CHIX

11:04:19

124

3228.000

BATE

11:04:19

574

3227.000

LSE

11:03:12

84

3224.500

CHIX

11:01:41

550

3224.500

LSE

11:01:41

91

3225.000

CHIX

11:01:31

14

3227.500

CHIX

11:00:41

100

3227.500

CHIX

11:00:41

612

3227.500

LSE

11:00:41

89

3228.000

CHIX

11:00:22

15

3228.000

CHIX

11:00:22

71

3228.000

CHIX

11:00:22

104

3228.000

BATE

11:00:22

574

3229.000

LSE

10:59:51

78

3227.500

BATE

10:59:19

93

3228.000

CHIX

10:59:02

44

3227.500

BATE

10:58:43

663

3228.000

LSE

10:57:45

13

3228.000

BATE

10:57:45

100

3228.000

BATE

10:57:45

99

3228.000

CHIX

10:57:45

83

3228.500

CHIX

10:55:58

1

3228.500

CHIX

10:55:58

632

3228.500

LSE

10:55:58

119

3228.500

CHIX

10:55:58

104

3227.000

BATE

10:54:25

622

3228.000

LSE

10:54:24

16

3228.000

LSE

10:54:24

94

3226.500

CHIX

10:52:52

90

3228.500

CHIX

10:52:45

648

3229.000

LSE

10:52:44

119

3229.000

BATE

10:52:44

86

3229.500

CHIX

10:52:44

89

3229.500

CHIX

10:51:44

638

3230.000

LSE

10:51:25

30

3230.000

BATE

10:50:04

23

3230.000

BATE

10:50:04

33

3230.000

BATE

10:50:04

24

3230.000

BATE

10:50:04

99

3230.000

CHIX

10:50:04

138

3230.500

LSE

10:50:04

335

3230.500

LSE

10:50:04

69

3230.500

LSE

10:50:02

141

3230.500

LSE

10:49:53

87

3231.000

CHIX

10:48:05

45

3231.500

BATE

10:48:05

55

3231.500

BATE

10:48:03

56

3232.000

BATE

10:48:01

254

3232.000

BATE

10:48:01

84

3232.000

CHIX

10:47:34

102

3232.000

CHIX

10:47:34

96

3233.000

CHIX

10:47:19

560

3232.500

LSE

10:46:43

99

3232.500

CHIX

10:45:56

603

3232.000

LSE

10:45:34

548

3231.000

LSE

10:44:42

674

3230.000

LSE

10:43:48

70

3230.000

CHIX

10:43:48

25

3230.000

CHIX

10:43:48

63

3230.500

CHIX

10:43:41

31

3230.500

CHIX

10:43:41

608

3230.000

LSE

10:43:29

99

3228.500

CHIX

10:40:49

560

3229.000

LSE

10:40:49

105

3229.500

BATE

10:39:57

85

3229.500

CHIX

10:39:57

93

3229.500

CHIX

10:39:57

50

3230.000

BATE

10:39:41

54

3230.000

BATE

10:39:41

4

3230.000

BATE

10:38:54

649

3230.500

LSE

10:38:54

93

3231.000

CHIX

10:38:41

3

3231.000

CHIX

10:37:56

395

3230.000

LSE

10:37:13

93

3230.000

CHIX

10:36:45

117

3230.000

BATE

10:36:45

549

3230.500

LSE

10:36:45

90

3231.000

CHIX

10:35:29

103

3231.500

BATE

10:35:29

5

3231.500

BATE

10:35:29

146

3231.500

CHIX

10:35:29

116

3231.500

LSE

10:35:29

105

3231.500

BATE

10:35:29

505

3231.500

LSE

10:35:29

109

3232.500

CHIX

10:35:28

30

3232.000

CHIX

10:33:58

80

3232.000

CHIX

10:33:58

550

3231.500

LSE

10:33:58

97

3230.500

CHIX

10:32:41

26

3230.500

BATE

10:31:20

77

3230.500

BATE

10:31:19

680

3230.500

LSE

10:31:19

107

3232.500

BATE

10:31:18

88

3232.500

CHIX

10:31:18

595

3232.500

LSE

10:31:18

97

3232.500

CHIX

10:31:18

641

3232.500

LSE

10:28:45

54

3232.500

CHIX

10:27:36

42

3232.500

CHIX

10:27:36

114

3234.000

BATE

10:27:08

658

3234.500

LSE

10:27:00

36

3235.000

LSE

10:26:50

57

3235.000

CHIX

10:26:45

89

3235.000

CHIX

10:26:45

34

3235.000

CHIX

10:26:45

100

3235.000

CHIX

10:26:45

174

3235.000

LSE

10:26:45

114

3233.000

BATE

10:25:47

640

3233.500

LSE

10:25:14

95

3233.500

CHIX

10:25:14

121

3233.500

CHIX

10:25:14

105

3234.000

BATE

10:24:42

223

3234.500

LSE

10:24:42

351

3234.500

LSE

10:24:42

161

3234.500

BATE

10:24:42

85

3235.000

CHIX

10:24:13

32

3235.500

CHIX

10:24:12

80

3233.500

CHIX

10:22:05

631

3234.000

LSE

10:21:12

123

3234.500

BATE

10:21:12

197

3234.500

CHIX

10:21:12

29

3235.500

CHIX

10:21:12

76

3235.500

CHIX

10:21:12

625

3233.000

LSE

10:20:07

585

3231.500

LSE

10:18:49

115

3232.000

BATE

10:17:55

85

3232.000

CHIX

10:17:55

118

3232.500

BATE

10:17:35

636

3233.000

LSE

10:17:35

200

3234.000

CHIX

10:17:29

37

3234.000

CHIX

10:17:29

4

3233.500

CHIX

10:17:06

83

3232.500

CHIX

10:16:40

107

3232.500

BATE

10:16:40

118

3232.500

CHIX

10:16:40

586

3232.000

LSE

10:15:24

91

3231.000

LSE

10:14:04

73

3231.000

LSE

10:14:04

487

3231.000

LSE

10:14:04

86

3231.000

CHIX

10:14:04

110

3230.500

BATE

10:14:04

88

3231.000

CHIX

10:14:04

80

3231.000

CHIX

10:14:04

623

3231.000

LSE

10:14:04

90

3229.500

CHIX

10:12:28

123

3230.000

BATE

10:12:28

660

3230.500

LSE

10:12:28

86

3230.500

CHIX

10:12:28

108

3229.500

CHIX

10:09:44

349

3229.500

LSE

10:09:44

220

3229.500

LSE

10:09:44

83

3229.000

CHIX

10:08:36

124

3230.000

BATE

10:08:28

59

3230.500

CHIX

10:08:28

35

3230.500

CHIX

10:08:28

112

3231.000

BATE

10:07:52

96

3232.000

CHIX

10:07:50

574

3232.000

LSE

10:07:50

86

3232.000

CHIX

10:07:50

112

3230.500

CHIX

10:06:18

578

3231.000

LSE

10:06:15

17

3231.000

LSE

10:06:15

61

3231.000

LSE

10:06:15

86

3231.000

LSE

10:05:20

31

3231.000

CHIX

10:05:20

55

3231.000

CHIX

10:05:20

106

3231.000

BATE

10:05:20

84

3231.000

CHIX

10:05:20

3

3231.000

BATE

10:05:20

296

3231.000

LSE

10:05:20

101

3231.000

BATE

10:05:20

75

3231.500

CHIX

10:05:11

216

3231.000

LSE

10:05:11

39

3231.500

CHIX

10:05:11

612

3231.500

LSE

10:05:11

148

3229.000

LSE

10:03:38

147

3229.000

LSE

10:03:38

312

3229.000

LSE

10:03:38

8

3229.500

CHIX

10:03:06

121

3229.000

BATE

10:02:08

107

3229.500

BATE

10:02:06

465

3230.000

LSE

10:02:04

103

3230.000

LSE

10:02:04

22

3230.000

CHIX

10:01:42

35

3230.000

CHIX

10:01:42

200

3230.000

CHIX

10:01:42

675

3229.500

LSE

10:01:42

45

3229.500

CHIX

10:01:42

37

3229.500

CHIX

10:01:42

114

3229.500

BATE

10:01:42

38

3230.000

CHIX

10:01:16

166

3229.500

CHIX

09:59:53

80

3230.500

CHIX

09:59:45

223

3229.500

LSE

09:58:40

225

3229.500

LSE

09:58:40

169

3229.500

LSE

09:58:40

134

3228.500

LSE

09:57:17

6

3228.500

LSE

09:57:17

120

3228.500

LSE

09:57:17

155

3228.500

LSE

09:57:17

200

3228.000

LSE

09:57:17

58

3228.000

LSE

09:57:17

692

3228.000

LSE

09:57:17

120

3228.000

BATE

09:57:17

209

3228.500

LSE

09:56:46

94

3228.500

CHIX

09:56:45

79

3228.500

BATE

09:56:45

22

3228.500

BATE

09:56:45

17

3228.500

BATE

09:56:45

86

3228.500

CHIX

09:56:45

96

3229.000

CHIX

09:56:45

88

3224.500

CHIX

09:54:23

107

3224.500

BATE

09:54:23

579

3224.500

LSE

09:54:23

693

3225.000

LSE

09:54:16

36

3225.500

CHIX

09:54:06

63

3225.500

CHIX

09:54:06

88

3225.500

CHIX

09:54:06

70

3224.000

BATE

09:51:11

44

3224.000

BATE

09:50:59

91

3225.000

CHIX

09:50:57

100

3225.000

CHIX

09:50:57

41

3225.000

BATE

09:50:57

59

3225.000

BATE

09:50:57

53

3225.000

CHIX

09:50:57

617

3225.000

LSE

09:50:57

93

3226.000

CHIX

09:50:16

170

3226.000

CHIX

09:50:16

479

3223.000

LSE

09:48:02

184

3223.000

LSE

09:48:02

96

3222.000

BATE

09:47:40

21

3222.000

BATE

09:47:40

571

3222.000

LSE

09:47:40

110

3222.500

BATE

09:47:18

20

3223.000

CHIX

09:47:18

63

3223.000

CHIX

09:47:18

462

3223.000

LSE

09:46:58

92

3223.000

CHIX

09:46:58

212

3223.000

LSE

09:46:58

90

3223.000

CHIX

09:46:58

123

3223.000

BATE

09:46:58

83

3221.500

CHIX

09:45:02

4

3221.500

LSE

09:45:01

721

3221.500

LSE

09:44:45

121

3221.500

BATE

09:44:45

111

3221.500

BATE

09:44:45

85

3222.000

CHIX

09:44:39

258

3222.000

LSE

09:43:36

422

3222.000

LSE

09:43:36

98

3222.000

CHIX

09:43:36

82

3222.500

CHIX

09:42:42

81

3223.000

CHIX

09:42:42

6

3221.000

CHIX

09:41:08

565

3221.000

LSE

09:41:08

85

3221.000

CHIX

09:41:08

101

3221.000

BATE

09:41:08

83

3221.000

CHIX

09:41:08

157

3218.500

CHIX

09:38:26

61

3219.500

LSE

09:37:07

544

3219.500

LSE

09:37:07

92

3219.000

CHIX

09:36:00

105

3220.000

BATE

09:35:59

188

3220.500

CHIX

09:35:58

678

3220.500

LSE

09:35:58

103

3220.500

BATE

09:35:58

106

3219.000

BATE

09:34:08

34

3219.000

BATE

09:34:08

125

3220.000

BATE

09:34:03

36

3220.000

CHIX

09:34:03

659

3220.000

LSE

09:34:03

163

3220.000

BATE

09:34:03

40

3220.000

CHIX

09:34:03

48

3220.000

CHIX

09:34:03

125

3220.500

CHIX

09:34:03

121

3220.500

CHIX

09:33:03

566

3220.000

LSE

09:32:24

21

3220.500

CHIX

09:32:16

78

3220.500

CHIX

09:32:16

6

3220.500

CHIX

09:31:52

611

3218.500

LSE

09:31:02

101

3218.500

CHIX

09:30:03

87

3219.000

CHIX

09:29:31

116

3219.000

BATE

09:29:31

216

3219.500

CHIX

09:29:31

258

3219.500

LSE

09:29:31

356

3219.500

LSE

09:29:31

355

3217.000

LSE

09:27:11

123

3217.000

BATE

09:27:11

229

3217.000

LSE

09:27:11

55

3217.000

BATE

09:27:11

110

3217.500

CHIX

09:27:10

68

3217.000

BATE

09:26:37

617

3217.500

LSE

09:26:37

141

3216.500

LSE

09:25:27

161

3216.500

LSE

09:25:27

313

3216.500

LSE

09:25:27

93

3216.500

CHIX

09:25:27

133

3217.000

CHIX

09:23:53

80

3217.000

CHIX

09:23:53

112

3217.000

BATE

09:23:53

528

3217.500

LSE

09:23:52

115

3217.500

LSE

09:23:52

90

3215.500

CHIX

09:23:02

111

3216.500

BATE

09:22:39

99

3217.000

CHIX

09:22:16

620

3217.000

LSE

09:22:15

86

3218.000

CHIX

09:21:44

604

3218.000

LSE

09:21:23

99

3218.000

CHIX

09:21:23

84

3218.000

CHIX

09:21:23

107

3218.000

BATE

09:21:01

667

3218.500

LSE

09:21:01

80

3214.500

CHIX

09:19:41

647

3214.500

LSE

09:19:41

101

3214.500

LSE

09:19:17

536

3214.500

LSE

09:19:17

84

3215.000

CHIX

09:18:04

117

3218.000

BATE

09:17:12

101

3219.500

BATE

09:17:06

632

3220.000

LSE

09:17:06

572

3220.000

LSE

09:17:06

85

3220.000

CHIX

09:17:06

57

3221.000

CHIX

09:16:33

35

3221.000

CHIX

09:16:33

153

3221.000

CHIX

09:16:27

626

3220.500

LSE

09:15:52

111

3220.500

BATE

09:15:52

173

3220.500

CHIX

09:14:28

507

3220.000

LSE

09:13:56

115

3220.000

LSE

09:13:56

104

3221.000

BATE

09:13:39

676

3222.000

LSE

09:13:24

154

3222.500

CHIX

09:13:13

59

3222.500

CHIX

09:13:13

43

3222.000

CHIX

09:13:05

575

3221.500

LSE

09:12:46

83

3222.000

CHIX

09:12:00

575

3222.500

LSE

09:12:00

102

3222.500

BATE

09:12:00

100

3222.000

CHIX

09:10:15

3

3222.000

CHIX

09:10:15

108

3222.500

CHIX

09:10:15

110

3222.500

BATE

09:10:07

107

3223.000

LSE

09:10:06

513

3223.000

LSE

09:10:06

81

3223.500

CHIX

09:09:18

120

3223.500

BATE

09:09:18

679

3224.000

LSE

09:09:18

109

3224.000

BATE

09:09:18

88

3224.000

CHIX

09:09:18

96

3224.500

CHIX

09:09:15

58

3223.500

CHIX

09:08:24

36

3223.500

CHIX

09:08:24

26

3223.500

LSE

09:08:04

629

3223.500

LSE

09:08:04

90

3220.500

CHIX

09:06:36

121

3220.500

BATE

09:06:36

123

3221.000

BATE

09:06:32

672

3221.500

LSE

09:06:32

609

3222.000

LSE

09:06:26

38

3222.000

LSE

09:06:26

212

3221.500

CHIX

09:06:04

83

3220.000

CHIX

09:04:18

123

3219.500

BATE

09:04:18

554

3220.000

LSE

09:04:18

94

3220.000

CHIX

09:04:18

605

3221.000

LSE

09:04:00

109

3221.500

BATE

09:03:43

564

3221.500

LSE

09:03:43

117

3221.500

BATE

09:03:43

99

3221.500

CHIX

09:03:43

124

3222.000

BATE

09:03:27

210

3223.500

CHIX

09:03:21

100

3220.000

CHIX

09:01:21

615

3220.000

LSE

09:01:21

58

3220.000

LSE

09:01:21

84

3220.000

CHIX

09:01:05

15

3219.500

CHIX

09:00:23

10

3219.500

CHIX

09:00:23

23

3219.500

CHIX

09:00:23

32

3219.500

CHIX

09:00:23

559

3221.000

LSE

09:00:14

22

3220.500

CHIX

09:00:14

66

3220.500

CHIX

09:00:14

650

3222.000

LSE

08:59:56

768

3220.000

LSE

08:59:47

33

3220.500

CHIX

08:59:36

610

3219.000

LSE

08:58:48

85

3215.000

CHIX

08:57:50

93

3215.500

CHIX

08:57:49

44

3217.000

BATE

08:57:07

64

3217.000

BATE

08:57:07

82

3217.000

CHIX

08:57:07

594

3218.000

LSE

08:56:48

592

3218.000

LSE

08:56:18

20

3217.000

CHIX

08:55:51

69

3217.000

CHIX

08:55:51

102

3217.000

BATE

08:55:51

89

3217.500

CHIX

08:55:50

130

3217.500

CHIX

08:55:28

122

3218.000

BATE

08:55:27

101

3218.000

BATE

08:55:27

620

3218.500

LSE

08:55:01

106

3218.500

CHIX

08:55:01

64

3218.500

CHIX

08:54:39

32

3218.500

CHIX

08:54:39

86

3218.000

CHIX

08:53:53

569

3217.500

LSE

08:53:53

561

3217.000

LSE

08:53:37

78

3216.000

CHIX

08:53:07

635

3211.500

LSE

08:51:34

123

3211.500

BATE

08:51:34

606

3213.000

LSE

08:50:55

88

3213.000

CHIX

08:50:55

89

3215.000

CHIX

08:50:12

113

3215.000

BATE

08:50:12

93

3215.500

CHIX

08:50:12

459

3216.000

LSE

08:49:41

139

3216.000

LSE

08:49:41

83

3216.000

CHIX

08:49:41

626

3215.000

LSE

08:48:22

97

3215.000

CHIX

08:48:22

13

3216.500

CHIX

08:48:20

20

3216.500

CHIX

08:48:20

55

3216.500

CHIX

08:48:20

109

3216.500

BATE

08:48:20

597

3217.000

LSE

08:48:20

88

3218.000

CHIX

08:48:02

663

3217.500

LSE

08:48:00

112

3217.500

BATE

08:47:59

107

3217.500

BATE

08:47:59

565

3218.000

LSE

08:46:57

227

3218.000

LSE

08:46:57

95

3218.000

CHIX

08:46:57

97

3218.000

CHIX

08:46:57

98

3219.000

CHIX

08:46:57

92

3213.000

CHIX

08:45:08

106

3213.500

BATE

08:44:48

111

3215.500

BATE

08:44:33

128

3215.500

BATE

08:44:33

84

3215.500

CHIX

08:44:33

616

3216.000

LSE

08:44:14

761

3216.000

LSE

08:44:14

86

3216.000

CHIX

08:44:14

47

3215.000

CHIX

08:42:10

99

3215.000

CHIX

08:42:10

92

3215.000

CHIX

08:41:47

91

3215.000

CHIX

08:41:47

581

3215.500

LSE

08:41:23

69

3216.000

CHIX

08:40:02

23

3216.000

CHIX

08:39:54

122

3216.500

BATE

08:39:52

602

3218.000

LSE

08:39:31

89

3218.000

CHIX

08:39:31

117

3218.500

BATE

08:39:28

104

3218.500

CHIX

08:39:28

678

3219.500

LSE

08:39:28

108

3219.500

BATE

08:39:28

80

3220.000

CHIX

08:39:13

34

3220.500

CHIX

08:39:11

762

3220.500

LSE

08:39:11

189

3221.500

CHIX

08:39:06

90

3216.500

BATE

08:38:06

620

3216.500

LSE

08:38:06

18

3216.500

BATE

08:38:06

85

3217.000

CHIX

08:37:55

123

3215.000

BATE

08:36:13

104

3215.000

BATE

08:36:13

610

3215.000

LSE

08:36:12

25

3215.000

CHIX

08:36:12

5

3215.000

CHIX

08:36:12

100

3215.000

CHIX

08:36:12

10

3215.000

BATE

08:36:12

93

3216.500

CHIX

08:36:11

93

3216.500

CHIX

08:36:11

80

3216.500

CHIX

08:35:11

625

3216.000

LSE

08:35:09

109

3215.000

CHIX

08:34:51

681

3214.000

LSE

08:34:49

116

3214.000

BATE

08:34:49

129

3213.500

CHIX

08:33:24

293

3213.500

LSE

08:33:24

318

3213.500

LSE

08:33:24

106

3214.500

CHIX

08:33:23

643

3208.000

LSE

08:31:25

121

3208.000

BATE

08:31:25

90

3208.000

CHIX

08:31:25

84

3209.500

CHIX

08:30:32

169

3210.000

LSE

08:30:31

465

3210.000

LSE

08:30:31

106

3210.000

BATE

08:30:17

90

3210.000

CHIX

08:30:17

19

3210.000

CHIX

08:30:17

675

3211.500

LSE

08:30:16

39

3206.000

LSE

08:29:03

67

3206.000

LSE

08:29:03

250

3206.000

LSE

08:29:03

250

3205.500

LSE

08:29:03

101

3205.000

BATE

08:29:03

82

3205.000

CHIX

08:29:03

100

3206.000

BATE

08:29:03

107

3205.000

CHIX

08:29:03

21

3206.000

BATE

08:29:03

123

3206.000

BATE

08:29:03

86

3206.500

CHIX

08:28:47

148

3206.500

CHIX

08:28:30

669

3206.000

LSE

08:27:43

97

3204.000

CHIX

08:26:41

90

3205.000

CHIX

08:26:40

615

3205.000

LSE

08:26:40

104

3203.500

BATE

08:26:15

123

3203.500

BATE

08:26:15

87

3204.000

CHIX

08:26:15

82

3205.500

CHIX

08:25:16

391

3207.500

LSE

08:24:58

250

3207.500

LSE

08:24:58

78

3207.500

CHIX

08:24:58

120

3207.500

CHIX

08:24:58

614

3207.500

LSE

08:24:58

250

3204.000

LSE

08:23:56

210

3204.000

LSE

08:23:56

143

3204.000

LSE

08:23:56

179

3203.500

BATE

08:23:56

19

3203.500

BATE

08:23:56

683

3204.000

LSE

08:23:56

84

3203.500

BATE

08:23:56

100

3204.500

BATE

08:23:51

117

3204.500

BATE

08:23:51

100

3204.500

CHIX

08:23:51

80

3204.500

CHIX

08:23:51

635

3202.500

LSE

08:22:44

103

3203.500

CHIX

08:22:42

200

3203.500

CHIX

08:22:42

257

3202.500

LSE

08:21:54

50

3202.500

LSE

08:21:54

189

3202.500

LSE

08:21:54

50

3202.500

LSE

08:21:54

101

3202.500

LSE

08:21:54

656

3200.500

LSE

08:21:30

27

3200.000

CHIX

08:21:15

100

3199.500

CHIX

08:21:07

78

3199.000

LSE

08:21:07

99

3199.500

CHIX

08:21:07

137

3197.000

BATE

08:19:56

173

3197.000

BATE

08:19:56

97

3197.000

CHIX

08:19:56

102

3197.000

CHIX

08:19:56

557

3198.500

LSE

08:19:52

584

3198.500

LSE

08:19:52

91

3200.000

CHIX

08:19:36

91

3200.000

CHIX

08:19:36

88

3199.000

CHIX

08:19:13

107

3195.500

BATE

08:18:20

662

3195.500

LSE

08:18:20

311

3197.000

CHIX

08:18:13

674

3195.500

LSE

08:17:06

574

3192.500

LSE

08:16:31

57

3193.000

CHIX

08:16:09

26

3193.000

CHIX

08:16:09

106

3193.000

BATE

08:16:03

47

3193.000

BATE

08:16:03

46

3193.000

BATE

08:16:03

118

3193.000

CHIX

08:16:03

15

3193.000

BATE

08:16:02

591

3194.000

LSE

08:16:01

96

3194.000

CHIX

08:16:01

118

3193.000

BATE

08:14:54

124

3193.000

BATE

08:14:54

583

3193.500

LSE

08:14:49

108

3194.500

CHIX

08:14:48

6

3194.000

CHIX

08:14:48

87

3194.000

CHIX

08:14:48

149

3194.500

CHIX

08:14:44

121

3193.000

BATE

08:14:04

555

3193.000

LSE

08:13:25

131

3193.000

CHIX

08:13:25

80

3194.000

CHIX

08:13:22

6

3194.500

CHIX

08:13:22

74

3194.500

CHIX

08:13:22

45

3194.000

CHIX

08:13:08

294

3192.500

LSE

08:12:34

324

3193.000

LSE

08:12:33

300

3193.000

LSE

08:12:33

134

3191.500

CHIX

08:12:18

164

3191.500

BATE

08:11:28

637

3192.000

LSE

08:11:28

88

3192.500

CHIX

08:11:16

547

3192.000

LSE

08:11:16

81

3192.500

CHIX

08:11:16

132

3192.500

CHIX

08:11:16

701

3191.500

LSE

08:10:40

4

3193.000

CHIX

08:10:35

103

3193.000

BATE

08:10:33

14

3193.000

BATE

08:10:33

12

3193.000

BATE

08:10:33

39

3193.000

BATE

08:10:33

778

3193.000

LSE

08:10:33

52

3193.000

BATE

08:10:33

107

3193.500

BATE

08:10:33

115

3193.500

BATE

08:10:33

293

3194.000

CHIX

08:10:27

121

3194.000

BATE

08:10:26

18

3189.000

CHIX

08:09:21

184

3189.500

CHIX

08:09:20

100

3189.500

CHIX

08:09:20

5

3189.500

CHIX

08:09:01

24

3189.500

CHIX

08:09:00

88

3189.500

CHIX

08:09:00

610

3185.000

LSE

08:08:58

90

3179.500

CHIX

08:06:27

619

3181.000

LSE

08:06:27

49

3183.000

BATE

08:06:13

12

3183.000

BATE

08:06:13

62

3183.000

BATE

08:06:13

93

3183.500

CHIX

08:06:13

670

3187.000

LSE

08:05:59

80

3187.000

CHIX

08:05:59

114

3188.000

BATE

08:05:50

97

3189.500

CHIX

08:05:38

109

3190.000

BATE

08:05:33

113

3190.000

BATE

08:05:33

2

3190.000

BATE

08:05:27

504

3191.500

LSE

08:05:26

75

3191.500

LSE

08:05:18

118

3191.500

CHIX

08:05:18

322

3193.000

CHIX

08:05:17

97

3193.000

CHIX

08:05:17

119

3193.000

BATE

08:04:45

229

3193.000

LSE

08:04:45

347

3193.000

LSE

08:04:45

120

3193.500

BATE

08:04:45

248

3193.000

CHIX

08:04:05

200

3193.000

CHIX

08:04:05

2

3191.000

BATE

08:02:55

29

3191.500

BATE

08:02:54

72

3191.500

BATE

08:02:54

216

3191.500

LSE

08:02:54

352

3191.500

LSE

08:02:54

30

3191.000

BATE

08:02:54

64

3191.000

BATE

08:02:54

62

3191.000

BATE

08:02:54

32

3191.000

BATE

08:02:54

108

3191.500

LSE

08:02:54

657

3193.000

LSE

08:02:30

165

3193.500

CHIX

08:02:30

80

3193.000

CHIX

08:02:30

261

3193.000

BATE

08:02:30

83

3193.500

CHIX

08:02:30

88

3193.500

CHIX

08:02:30

784

3193.000

LSE

08:02:30

114

3193.500

CHIX

08:02:01

702

3194.500

LSE

08:01:54

176

3189.500

CHIX

08:01:28

90

3191.000

CHIX

08:01:25

85

3191.000

CHIX

08:01:19

95

3185.000

CHIX

08:01:09

599

3184.000

LSE

08:00:57

591

3185.500

LSE

08:00:45

617

3184.000

LSE

08:00:19

 

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
 
 
POSDLLFLLXLLBBQ
UK 100

Latest directors dealings