Transaction in Own Shares

RNS Number : 8612P
British American Tobacco PLC
23 June 2022
 

British American Tobacco p.l.c.

 

23 June 2022

TRANSACTION IN OWN SHARES

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

 

Date of purchase:

22 June 2022

Number of ordinary shares of 25 pence each purchased:

550,000

Highest price paid per share (pence):

3515.00p

Lowest price paid per share (pence): 

3465.00p

Volume weighted average price paid per share (pence): 

3489.4498p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,330,229 of its shares in Treasury. The Company has 2,259,458,663 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 June 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

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

 

 

Schedule of purchases - aggregate information

 

 

Issuer name

ISIN Code

Transaction date

Daily total volume (in number of shares)

Daily weighted average price of shares acquired

Platform

British American Tobacco p.l.c.

GB0002875804

22/06/2022

380,000

3,489.2958

LSE

British American Tobacco p.l.c.

GB0002875804

22/06/2022

120,000

3,489.7856

CHIX

British American Tobacco p.l.c.

GB0002875804

22/06/2022

50,000

3,489.8138

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

209

3472.000

LSE

16:21:22

130

3472.000

LSE

16:21:22

218

3472.000

LSE

16:21:22

229

3472.000

LSE

16:21:22

38

3472.000

LSE

16:21:22

134

3473.000

LSE

16:20:41

229

3473.000

LSE

16:20:41

200

3473.000

LSE

16:20:41

724

3473.500

LSE

16:20:32

149

3473.500

BATE

16:20:32

601

3473.000

LSE

16:20:01

103

3473.000

CHIX

16:19:59

229

3473.000

CHIX

16:19:59

229

3473.000

CHIX

16:19:59

229

3473.000

CHIX

16:19:59

190

3472.000

LSE

16:19:35

229

3472.000

LSE

16:19:35

266

3472.000

BATE

16:19:35

214

3472.000

CHIX

16:19:31

278

3472.000

CHIX

16:19:31

229

3472.000

CHIX

16:19:31

603

3472.500

LSE

16:19:16

586

3472.000

LSE

16:18:49

584

3472.500

BATE

16:18:21

131

3473.000

LSE

16:18:20

229

3473.000

LSE

16:18:20

200

3473.000

LSE

16:18:20

246

3473.000

CHIX

16:18:03

200

3473.000

CHIX

16:18:03

109

3473.000

CHIX

16:18:03

119

3473.000

CHIX

16:18:03

116

3473.000

LSE

16:18:03

237

3473.000

LSE

16:18:03

111

3473.000

BATE

16:18:03

72

3473.000

LSE

16:17:57

109

3473.000

LSE

16:17:57

156

3473.000

LSE

16:17:57

69

3473.000

LSE

16:17:57

87

3473.000

LSE

16:17:57

199

3473.000

LSE

16:17:57

229

3474.000

LSE

16:17:13

150

3474.000

LSE

16:17:13

168

3474.000

CHIX

16:17:13

28

3474.000

CHIX

16:17:13

536

3475.000

LSE

16:17:02

492

3474.000

CHIX

16:16:29

502

3474.000

LSE

16:16:29

55

3474.500

LSE

16:16:09

561

3474.500

LSE

16:16:09

544

3475.500

LSE

16:15:26

209

3476.500

CHIX

16:15:21

92

3476.500

CHIX

16:15:21

324

3476.500

CHIX

16:15:21

11

3476.500

CHIX

16:15:21

580

3477.000

LSE

16:15:16

165

3477.500

LSE

16:14:43

236

3477.500

LSE

16:14:43

200

3477.500

LSE

16:14:43

428

3477.500

BATE

16:14:43

264

3477.500

BATE

16:14:43

542

3477.500

LSE

16:14:32

604

3477.500

LSE

16:13:52

529

3476.500

CHIX

16:13:23

96

3476.500

CHIX

16:13:23

328

3477.000

LSE

16:13:15

256

3477.000

LSE

16:13:14

1

3477.000

LSE

16:13:14

34

3477.000

LSE

16:13:14

269

3476.500

LSE

16:12:48

577

3477.000

LSE

16:12:36

330

3476.500

LSE

16:12:14

280

3476.500

LSE

16:12:11

104

3475.500

CHIX

16:11:41

511

3475.500

CHIX

16:11:41

508

3476.000

LSE

16:11:27

554

3475.500

LSE

16:11:05

536

3477.000

LSE

16:10:33

630

3478.500

BATE

16:10:09

584

3478.500

CHIX

16:10:09

591

3479.000

LSE

16:10:07

113

3479.000

CHIX

16:10:07

548

3479.000

CHIX

16:10:07

683

3478.500

LSE

16:09:46

135

3478.500

LSE

16:09:46

392

3475.000

LSE

16:09:04

163

3475.000

LSE

16:09:04

388

3473.000

BATE

16:08:48

1

3473.500

CHIX

16:08:45

300

3473.500

CHIX

16:08:45

1

3473.500

CHIX

16:08:45

248

3473.500

LSE

16:08:44

356

3473.500

LSE

16:08:44

594

3472.500

LSE

16:08:09

145

3472.500

LSE

16:08:09

578

3472.500

CHIX

16:08:09

273

3472.500

LSE

16:08:05

74

3471.500

LSE

16:07:48

576

3469.000

LSE

16:07:32

116

3469.500

LSE

16:07:14

344

3469.500

LSE

16:07:14

400

3468.500

LSE

16:06:45

229

3468.500

CHIX

16:06:43

543

3468.000

LSE

16:06:26

542

3468.000

LSE

16:06:13

559

3468.500

LSE

16:05:32

396

3470.500

LSE

16:05:14

147

3470.500

LSE

16:05:14

574

3469.000

LSE

16:04:52

138

3469.500

CHIX

16:04:31

574

3469.500

CHIX

16:04:31

575

3470.000

LSE

16:04:19

436

3470.500

BATE

16:03:53

100

3470.500

BATE

16:03:53

50

3470.500

BATE

16:03:53

51

3470.500

BATE

16:03:53

141

3471.000

LSE

16:03:53

229

3471.000

LSE

16:03:53

200

3471.000

LSE

16:03:53

392

3470.500

LSE

16:03:33

200

3469.500

LSE

16:03:14

116

3469.500

LSE

16:03:14

286

3469.500

LSE

16:03:14

688

3469.500

CHIX

16:03:03

157

3470.500

LSE

16:02:43

236

3470.500

LSE

16:02:43

229

3470.500

LSE

16:02:43

170

3471.000

LSE

16:02:33

236

3471.000

LSE

16:02:33

210

3471.000

LSE

16:02:33

229

3471.000

LSE

16:02:33

236

3471.500

LSE

16:01:59

590

3472.000

CHIX

16:01:47

171

3473.000

LSE

16:01:45

236

3473.000

LSE

16:01:45

116

3473.000

LSE

16:01:45

525

3472.500

LSE

16:01:17

229

3472.000

LSE

16:00:52

236

3472.000

LSE

16:00:52

633

3472.000

BATE

16:00:52

236

3472.500

LSE

16:00:28

229

3472.500

LSE

16:00:28

695

3473.000

CHIX

16:00:25

363

3474.000

LSE

16:00:24

169

3474.000

LSE

16:00:24

55

3474.000

LSE

16:00:24

190

3473.500

LSE

16:00:08

153

3470.500

LSE

15:59:43

229

3470.500

LSE

15:59:43

116

3470.500

LSE

15:59:43

100

3470.500

LSE

15:59:43

200

3471.000

LSE

15:59:18

340

3471.000

LSE

15:59:18

703

3471.500

CHIX

15:59:12

116

3472.000

LSE

15:58:59

116

3472.000

LSE

15:58:59

384

3472.000

LSE

15:58:59

523

3472.000

LSE

15:58:45

234

3472.000

LSE

15:58:29

229

3472.000

LSE

15:58:29

266

3472.000

LSE

15:58:29

124

3471.000

LSE

15:57:44

201

3471.000

LSE

15:57:44

175

3471.000

LSE

15:57:44

124

3471.000

LSE

15:57:44

201

3471.000

LSE

15:57:44

662

3472.500

BATE

15:57:22

671

3473.000

CHIX

15:57:21

236

3473.000

LSE

15:57:06

264

3473.000

LSE

15:57:06

114

3474.000

LSE

15:56:42

255

3474.000

LSE

15:56:42

245

3474.000

LSE

15:56:42

608

3474.000

LSE

15:56:25

655

3475.500

CHIX

15:56:01

125

3476.000

LSE

15:55:55

229

3476.000

LSE

15:55:55

200

3476.000

LSE

15:55:55

589

3476.000

BATE

15:55:55

168

3476.000

LSE

15:55:42

104

3476.000

LSE

15:55:42

228

3476.000

LSE

15:55:42

509

3476.000

LSE

15:55:42

17

3476.500

CHIX

15:55:18

134

3476.500

CHIX

15:55:18

134

3476.500

CHIX

15:55:18

134

3476.500

CHIX

15:55:18

134

3476.500

CHIX

15:55:18

134

3476.500

CHIX

15:55:18

500

3476.500

LSE

15:55:18

200

3476.500

LSE

15:55:18

648

3475.500

LSE

15:54:35

592

3475.000

LSE

15:54:29

103

3475.000

LSE

15:53:40

236

3475.000

LSE

15:53:40

229

3475.000

LSE

15:53:40

229

3475.500

LSE

15:53:08

236

3475.500

LSE

15:53:08

594

3476.000

CHIX

15:53:08

229

3476.500

LSE

15:52:41

69

3476.500

LSE

15:52:41

75

3476.500

LSE

15:52:41

229

3476.500

LSE

15:52:41

181

3477.500

LSE

15:51:49

236

3477.500

LSE

15:51:49

170

3477.500

LSE

15:51:49

500

3478.000

LSE

15:51:29

572

3479.500

CHIX

15:51:08

258

3480.000

LSE

15:51:06

200

3480.000

LSE

15:51:06

236

3480.000

LSE

15:51:06

590

3480.000

CHIX

15:51:06

442

3480.000

LSE

15:51:06

596

3480.000

BATE

15:51:06

500

3480.500

LSE

15:50:46

193

3480.000

LSE

15:50:24

233

3479.000

LSE

15:50:14

41

3479.000

LSE

15:50:14

229

3479.000

LSE

15:50:14

279

3479.000

LSE

15:50:14

75

3478.500

LSE

15:49:57

236

3478.500

LSE

15:49:57

284

3478.500

LSE

15:49:57

236

3476.500

LSE

15:49:36

229

3476.500

LSE

15:49:36

236

3476.500

LSE

15:49:33

229

3476.500

LSE

15:49:33

527

3476.500

LSE

15:49:33

44

3476.500

LSE

15:49:33

544

3476.000

LSE

15:49:02

194

3475.500

LSE

15:48:59

380

3475.500

LSE

15:48:59

20

3475.500

LSE

15:48:59

236

3475.500

LSE

15:48:59

200

3475.500

LSE

15:48:59

380

3475.000

LSE

15:48:59

116

3475.000

LSE

15:48:59

127

3475.000

LSE

15:48:59

116

3475.000

LSE

15:48:59

530

3476.000

LSE

15:48:59

280

3476.500

LSE

15:48:51

280

3476.500

LSE

15:48:50

251

3476.000

LSE

15:48:46

95

3476.000

LSE

15:48:46

288

3476.000

LSE

15:48:42

300

3476.000

LSE

15:48:42

388

3475.500

LSE

15:48:39

124

3476.000

LSE

15:48:20

136

3476.000

LSE

15:48:08

441

3476.000

LSE

15:48:08

706

3476.000

CHIX

15:48:08

622

3476.500

LSE

15:48:07

158

3476.500

LSE

15:48:07

388

3476.500

LSE

15:48:07

39

3476.500

LSE

15:48:07

539

3476.500

LSE

15:47:56

124

3476.500

LSE

15:47:56

200

3476.500

LSE

15:47:56

134

3476.000

LSE

15:47:32

134

3476.000

LSE

15:47:32

401

3476.000

LSE

15:47:27

502

3476.500

LSE

15:47:09

104

3478.000

LSE

15:47:04

236

3478.000

LSE

15:47:04

229

3478.000

LSE

15:47:04

437

3478.000

LSE

15:47:04

93

3478.000

LSE

15:47:04

65

3478.000

LSE

15:47:02

469

3478.000

LSE

15:47:02

135

3478.000

LSE

15:47:02

187

3478.000

LSE

15:47:02

250

3478.000

LSE

15:47:02

251

3478.000

LSE

15:47:02

31

3478.000

LSE

15:47:02

434

3477.000

BATE

15:46:16

32

3477.000

BATE

15:46:16

129

3477.000

BATE

15:46:16

210

3477.500

LSE

15:46:16

265

3478.000

LSE

15:46:06

263

3478.000

LSE

15:46:06

605

3479.000

CHIX

15:45:45

66

3479.000

CHIX

15:45:45

236

3479.500

LSE

15:45:42

200

3480.000

LSE

15:45:26

229

3480.000

LSE

15:45:26

236

3480.000

LSE

15:45:26

604

3479.500

LSE

15:44:45

482

3477.500

LSE

15:44:04

138

3477.500

LSE

15:44:04

605

3477.000

CHIX

15:44:04

236

3478.000

LSE

15:44:03

229

3478.000

LSE

15:44:03

275

3478.500

BATE

15:43:33

357

3478.500

BATE

15:43:24

381

3479.000

CHIX

15:43:23

289

3479.000

CHIX

15:43:23

77

3479.000

LSE

15:43:23

427

3479.000

LSE

15:43:23

400

3478.500

LSE

15:42:58

236

3479.000

LSE

15:42:49

115

3479.000

LSE

15:42:49

236

3479.000

LSE

15:42:49

229

3479.000

LSE

15:42:49

29

3480.000

LSE

15:41:51

583

3480.000

LSE

15:41:51

648

3480.500

CHIX

15:41:43

507

3481.000

LSE

15:41:37

555

3480.500

LSE

15:40:56

60

3480.500

LSE

15:40:56

229

3480.000

LSE

15:40:38

236

3480.000

LSE

15:40:38

280

3482.500

LSE

15:40:05

229

3482.000

LSE

15:39:55

593

3482.500

BATE

15:39:32

94

3482.500

BATE

15:39:32

254

3482.500

CHIX

15:39:32

300

3482.500

CHIX

15:39:32

134

3482.500

CHIX

15:39:32

198

3482.500

LSE

15:39:31

373

3482.500

LSE

15:39:31

522

3483.500

LSE

15:39:31

544

3481.500

LSE

15:38:57

236

3482.000

LSE

15:38:12

292

3482.000

LSE

15:38:12

730

3482.000

LSE

15:38:10

463

3480.500

LSE

15:37:22

672

3480.500

CHIX

15:37:22

170

3483.000

LSE

15:36:52

236

3483.000

LSE

15:36:52

351

3485.500

LSE

15:36:27

272

3485.500

LSE

15:36:27

539

3483.500

LSE

15:36:07

93

3484.000

LSE

15:36:03

115

3484.000

LSE

15:36:03

621

3484.000

CHIX

15:36:03

391

3484.000

LSE

15:36:03

532

3484.000

LSE

15:34:51

67

3484.500

LSE

15:34:26

415

3484.500

LSE

15:34:26

43

3484.500

LSE

15:34:26

623

3484.500

LSE

15:34:18

230

3483.500

LSE

15:33:58

624

3483.500

BATE

15:33:58

77

3484.000

LSE

15:33:57

531

3484.000

LSE

15:33:57

175

3484.000

CHIX

15:33:57

14

3484.000

CHIX

15:33:57

475

3484.000

CHIX

15:33:57

200

3485.000

LSE

15:33:02

146

3485.500

BATE

15:32:55

509

3485.500

LSE

15:32:55

416

3485.500

BATE

15:32:55

672

3485.500

CHIX

15:32:55

32

3485.500

BATE

15:32:55

17

3485.500

BATE

15:32:55

200

3486.000

LSE

15:32:46

416

3486.000

LSE

15:32:33

48

3485.000

LSE

15:32:30

180

3484.500

LSE

15:32:19

504

3484.000

LSE

15:31:47

728

3480.000

LSE

15:31:10

258

3480.000

LSE

15:31:01

124

3480.000

LSE

15:31:01

1

3480.000

LSE

15:30:56

200

3480.000

LSE

15:30:44

560

3479.000

LSE

15:30:07

658

3479.000

CHIX

15:30:07

515

3479.500

LSE

15:30:03

592

3480.000

LSE

15:30:00

229

3482.000

CHIX

15:28:49

300

3482.000

CHIX

15:28:49

234

3482.000

LSE

15:28:49

106

3482.000

LSE

15:28:49

236

3482.000

LSE

15:28:49

621

3482.000

LSE

15:28:49

128

3480.500

LSE

15:27:50

400

3480.500

LSE

15:27:50

442

3481.000

CHIX

15:27:46

241

3481.000

CHIX

15:27:46

402

3481.000

LSE

15:27:46

175

3481.000

LSE

15:27:46

106

3481.000

LSE

15:27:28

28

3480.500

LSE

15:27:10

236

3480.500

LSE

15:27:10

292

3480.500

LSE

15:27:10

552

3479.500

LSE

15:26:20

677

3479.500

BATE

15:26:20

448

3480.000

LSE

15:26:12

55

3480.000

LSE

15:26:12

65

3480.000

LSE

15:26:10

677

3477.000

CHIX

15:25:29

211

3477.000

LSE

15:25:25

287

3477.000

LSE

15:25:25

87

3477.000

LSE

15:25:25

200

3471.000

LSE

15:24:21

229

3471.000

LSE

15:24:21

119

3471.000

LSE

15:24:21

587

3470.500

LSE

15:24:21

341

3469.500

LSE

15:24:00

265

3469.500

LSE

15:24:00

700

3469.500

CHIX

15:24:00

1

3470.000

LSE

15:23:54

7

3470.000

LSE

15:23:53

626

3469.000

LSE

15:23:26

611

3469.000

LSE

15:23:10

612

3468.500

BATE

15:22:21

36

3469.500

LSE

15:22:13

569

3469.500

LSE

15:22:13

236

3470.000

LSE

15:22:12

200

3470.000

LSE

15:22:12

97

3470.000

LSE

15:22:12

673

3469.500

CHIX

15:21:48

200

3470.000

LSE

15:21:30

236

3470.000

LSE

15:21:30

229

3470.000

LSE

15:21:30

532

3474.500

LSE

15:20:44

606

3471.500

CHIX

15:20:18

70

3471.500

CHIX

15:20:18

601

3472.000

LSE

15:20:16

233

3473.000

LSE

15:20:15

229

3473.000

LSE

15:20:15

65

3473.000

LSE

15:20:15

27

3473.000

LSE

15:20:15

23

3473.000

LSE

15:20:15

603

3468.500

LSE

15:19:45

621

3468.500

LSE

15:19:36

582

3468.500

CHIX

15:18:42

637

3469.000

BATE

15:18:39

4

3470.000

LSE

15:18:30

236

3470.000

LSE

15:18:30

140

3470.000

LSE

15:18:30

229

3470.000

LSE

15:18:30

60

3470.000

LSE

15:18:30

50

3470.000

LSE

15:18:30

442

3469.000

LSE

15:17:54

83

3469.000

LSE

15:17:54

703

3471.000

CHIX

15:17:29

1

3471.000

CHIX

15:17:29

337

3471.500

LSE

15:17:25

236

3471.500

LSE

15:17:25

229

3471.500

LSE

15:17:25

16

3470.500

LSE

15:16:56

236

3470.500

LSE

15:16:56

229

3470.500

LSE

15:16:56

324

3470.500

LSE

15:16:56

612

3470.500

LSE

15:16:11

602

3469.000

LSE

15:15:36

579

3470.000

LSE

15:15:31

134

3467.500

CHIX

15:14:52

436

3467.500

CHIX

15:14:52

238

3469.000

BATE

15:14:44

353

3469.000

BATE

15:14:44

543

3470.000

LSE

15:14:44

524

3470.000

LSE

15:14:29

570

3468.000

LSE

15:14:02

1

3465.000

LSE

15:13:47

26

3466.000

CHIX

15:13:43

71

3466.000

CHIX

15:13:43

71

3466.000

CHIX

15:13:43

71

3466.000

CHIX

15:13:43

329

3466.000

CHIX

15:13:43

29

3466.000

CHIX

15:13:43

98

3466.000

CHIX

15:13:43

513

3467.000

LSE

15:13:39

39

3467.500

LSE

15:13:11

116

3467.500

LSE

15:13:11

125

3467.500

LSE

15:13:11

87

3466.500

LSE

15:13:11

171

3467.500

LSE

15:12:43

170

3467.500

LSE

15:12:43

165

3467.500

LSE

15:12:43

337

3467.500

LSE

15:12:42

200

3467.500

LSE

15:12:40

429

3470.000

LSE

15:11:55

619

3469.500

CHIX

15:11:39

81

3470.000

LSE

15:11:39

242

3470.000

LSE

15:11:39

204

3470.000

LSE

15:11:39

89

3473.000

BATE

15:11:05

602

3473.000

BATE

15:11:05

573

3473.500

LSE

15:11:05

170

3474.000

LSE

15:10:52

591

3474.500

LSE

15:10:46

582

3472.500

LSE

15:10:16

703

3472.500

CHIX

15:10:16

571

3474.500

LSE

15:09:41

46

3475.000

LSE

15:09:13

268

3475.000

LSE

15:09:13

243

3475.000

LSE

15:09:13

620

3475.500

CHIX

15:09:13

575

3476.000

LSE

15:09:12

200

3475.000

LSE

15:09:00

68

3475.000

LSE

15:08:11

270

3475.000

LSE

15:08:11

49

3475.000

LSE

15:08:11

122

3475.000

LSE

15:08:11

220

3475.500

LSE

15:08:01

253

3478.000

LSE

15:07:44

227

3478.000

LSE

15:07:44

138

3478.000

LSE

15:07:44

511

3481.000

LSE

15:07:16

579

3481.000

BATE

15:06:56

525

3482.000

LSE

15:06:55

704

3482.500

CHIX

15:06:42

18

3483.500

LSE

15:06:27

76

3483.500

LSE

15:06:27

160

3483.500

LSE

15:06:27

274

3483.500

LSE

15:06:25

562

3486.000

LSE

15:06:00

69

3486.000

CHIX

15:06:00

250

3486.000

CHIX

15:05:55

378

3486.000

CHIX

15:05:55

337

3487.000

LSE

15:05:51

367

3487.000

LSE

15:05:51

486

3485.000

LSE

15:04:58

61

3485.000

LSE

15:04:58

543

3485.500

LSE

15:04:55

549

3485.000

LSE

15:04:21

535

3486.500

LSE

15:03:56

585

3486.500

CHIX

15:03:56

624

3486.500

LSE

15:03:39

279

3486.500

BATE

15:03:39

259

3486.500

BATE

15:03:37

124

3486.500

BATE

15:03:37

515

3487.000

LSE

15:03:34

573

3486.000

LSE

15:02:53

552

3487.500

LSE

15:02:42

701

3487.000

CHIX

15:02:31

549

3488.000

LSE

15:02:15

586

3489.500

LSE

15:01:50

563

3494.000

LSE

15:01:29

402

3495.000

CHIX

15:01:21

201

3495.000

CHIX

15:01:21

566

3496.500

LSE

15:01:10

625

3497.500

LSE

15:01:06

409

3496.500

BATE

15:00:49

38

3496.500

BATE

15:00:38

36

3496.500

BATE

15:00:38

195

3496.500

BATE

15:00:38

584

3497.000

CHIX

15:00:38

194

3498.000

LSE

15:00:32

418

3498.000

LSE

15:00:32

81

3499.000

LSE

15:00:30

563

3498.000

LSE

15:00:21

333

3495.000

LSE

15:00:03

188

3495.000

LSE

15:00:03

14

3495.500

LSE

15:00:03

7

3495.500

LSE

15:00:02

573

3496.500

LSE

14:59:23

11

3495.500

LSE

14:58:59

200

3495.500

LSE

14:58:59

150

3495.500

LSE

14:58:59

183

3495.500

LSE

14:58:59

638

3495.500

CHIX

14:58:59

306

3499.000

LSE

14:58:49

201

3499.000

LSE

14:58:49

228

3499.500

LSE

14:58:20

35

3499.500

LSE

14:58:20

137

3499.500

LSE

14:58:20

144

3499.500

LSE

14:58:20

12

3501.500

CHIX

14:58:07

25

3501.500

CHIX

14:58:07

12

3501.500

CHIX

14:58:07

14

3501.500

CHIX

14:58:07

519

3501.500

CHIX

14:58:07

332

3501.500

BATE

14:58:07

38

3501.500

CHIX

14:58:07

32

3501.500

BATE

14:58:07

47

3501.500

BATE

14:58:07

93

3501.500

BATE

14:58:05

120

3501.500

BATE

14:58:05

501

3502.500

LSE

14:58:03

606

3503.000

LSE

14:58:01

604

3502.500

LSE

14:57:16

183

3501.000

LSE

14:56:56

585

3501.500

LSE

14:56:47

587

3499.000

CHIX

14:56:24

120

3500.500

LSE

14:56:22

42

3500.500

LSE

14:56:22

51

3500.500

LSE

14:56:22

329

3502.000

LSE

14:56:12

193

3502.000

LSE

14:56:12

450

3504.500

LSE

14:55:43

612

3505.000

LSE

14:55:28

673

3506.000

CHIX

14:55:18

502

3506.500

LSE

14:55:18

609

3504.500

LSE

14:55:01

10

3502.000

LSE

14:54:36

500

3502.000

LSE

14:54:36

67

3502.000

LSE

14:54:17

571

3507.500

BATE

14:53:57

105

3507.500

BATE

14:53:57

103

3507.500

CHIX

14:53:57

527

3507.500

CHIX

14:53:57

144

3507.500

LSE

14:53:42

92

3507.500

LSE

14:53:42

133

3507.500

LSE

14:53:42

67

3507.500

LSE

14:53:42

173

3507.500

LSE

14:53:42

501

3506.500

LSE

14:53:26

150

3507.000

LSE

14:53:12

200

3507.000

LSE

14:53:12

210

3507.000

LSE

14:53:12

508

3505.000

LSE

14:52:42

575

3510.500

CHIX

14:52:29

555

3511.000

LSE

14:52:23

516

3510.000

LSE

14:52:01

7

3509.000

CHIX

14:51:45

600

3509.000

CHIX

14:51:45

544

3510.000

LSE

14:51:40

507

3511.000

LSE

14:51:38

170

3508.000

LSE

14:51:12

549

3508.000

LSE

14:50:56

510

3507.000

LSE

14:50:42

603

3507.000

LSE

14:50:31

577

3507.500

CHIX

14:50:30

25

3507.500

BATE

14:50:30

174

3507.500

BATE

14:50:30

480

3507.500

BATE

14:50:30

23

3507.500

LSE

14:50:30

543

3507.500

LSE

14:50:30

21

3507.500

CHIX

14:50:30

115

3507.000

BATE

14:50:07

525

3507.500

LSE

14:49:58

335

3503.000

LSE

14:49:10

50

3503.000

LSE

14:49:10

173

3503.000

LSE

14:49:10

88

3502.500

LSE

14:49:04

395

3506.000

LSE

14:48:44

200

3506.000

LSE

14:48:44

5

3506.000

LSE

14:48:44

232

3506.000

CHIX

14:48:38

400

3506.000

CHIX

14:48:37

544

3509.000

LSE

14:48:30

93

3510.000

LSE

14:48:22

28

3510.000

LSE

14:48:22

413

3510.000

LSE

14:48:22

71

3510.000

LSE

14:48:22

586

3505.500

BATE

14:47:46

201

3506.000

CHIX

14:47:46

380

3506.000

CHIX

14:47:46

549

3507.500

LSE

14:47:40

588

3510.500

LSE

14:47:36

332

3509.000

LSE

14:46:57

274

3509.000

LSE

14:46:57

570

3512.000

CHIX

14:46:52

516

3515.000

LSE

14:46:43

371

3512.000

LSE

14:46:33

144

3512.000

LSE

14:46:33

549

3511.500

LSE

14:46:13

679

3507.000

CHIX

14:46:00

427

3507.000

LSE

14:46:00

126

3507.000

LSE

14:46:00

589

3506.500

LSE

14:45:38

489

3506.500

BATE

14:45:04

166

3506.500

BATE

14:45:04

31

3506.500

BATE

14:45:04

636

3507.000

CHIX

14:45:02

576

3507.500

LSE

14:45:01

50

3507.500

LSE

14:45:01

580

3508.500

LSE

14:44:57

190

3507.000

LSE

14:44:48

150

3500.500

CHIX

14:44:35

600

3501.000

CHIX

14:44:31

18

3501.000

CHIX

14:44:31

565

3502.500

LSE

14:44:18

675

3500.000

BATE

14:44:05

53

3501.000

LSE

14:44:05

150

3501.000

LSE

14:44:05

300

3501.000

LSE

14:44:05

529

3500.000

LSE

14:43:50

632

3500.500

LSE

14:43:50

190

3495.500

CHIX

14:43:18

28

3495.500

CHIX

14:43:17

545

3496.500

LSE

14:43:16

570

3497.500

LSE

14:43:03

535

3493.500

LSE

14:42:46

561

3494.500

LSE

14:42:46

35

3491.000

BATE

14:42:23

552

3491.500

LSE

14:42:04

668

3490.500

CHIX

14:41:42

601

3491.000

LSE

14:41:42

79

3491.000

LSE

14:41:38

300

3491.000

LSE

14:41:38

199

3491.000

LSE

14:41:36

264

3491.000

LSE

14:41:32

274

3491.000

LSE

14:41:32

252

3485.500

CHIX

14:41:04

100

3485.500

CHIX

14:40:58

531

3486.500

LSE

14:40:58

277

3485.500

CHIX

14:40:46

504

3487.000

LSE

14:40:36

159

3491.000

LSE

14:40:13

106

3491.000

LSE

14:40:13

214

3491.000

LSE

14:40:13

74

3491.000

LSE

14:40:13

120

3491.500

CHIX

14:40:13

255

3491.500

CHIX

14:40:13

46

3491.500

CHIX

14:40:13

333

3491.500

CHIX

14:40:13

396

3493.000

LSE

14:39:56

229

3493.000

LSE

14:39:56

136

3493.500

LSE

14:39:54

513

3491.500

LSE

14:39:44

254

3491.500

CHIX

14:39:44

408

3491.000

LSE

14:39:23

178

3491.000

LSE

14:39:23

659

3490.500

CHIX

14:39:17

309

3490.500

BATE

14:39:17

377

3490.500

BATE

14:39:17

622

3495.000

LSE

14:39:07

533

3493.000

LSE

14:38:53

398

3490.000

LSE

14:38:30

192

3490.000

LSE

14:38:30

549

3490.000

LSE

14:38:30

30

3490.000

LSE

14:38:30

725

3488.500

LSE

14:38:23

526

3486.500

LSE

14:38:11

52

3489.000

CHIX

14:37:27

200

3489.000

CHIX

14:37:27

113

3489.000

CHIX

14:37:27

90

3489.000

CHIX

14:37:27

229

3489.000

CHIX

14:37:27

40

3489.000

BATE

14:37:27

52

3489.000

BATE

14:37:27

30

3489.000

BATE

14:37:27

528

3489.000

BATE

14:37:27

532

3489.000

LSE

14:37:27

373

3490.000

LSE

14:37:14

200

3490.000

LSE

14:37:14

200

3489.000

CHIX

14:37:12

90

3489.000

CHIX

14:37:12

244

3490.000

LSE

14:37:03

280

3490.000

LSE

14:37:03

200

3490.000

LSE

14:37:03

501

3488.500

LSE

14:36:55

554

3488.500

LSE

14:36:40

609

3488.000

LSE

14:36:35

528

3484.500

LSE

14:36:21

34

3484.500

LSE

14:36:21

555

3477.500

LSE

14:35:46

642

3479.500

CHIX

14:35:46

520

3483.500

LSE

14:35:32

606

3484.000

CHIX

14:35:23

501

3484.500

BATE

14:35:15

195

3484.500

BATE

14:35:15

10

3485.500

CHIX

14:35:14

653

3485.500

CHIX

14:35:14

48

3487.500

LSE

14:35:06

150

3487.500

LSE

14:35:06

183

3487.500

LSE

14:35:06

200

3487.500

LSE

14:35:06

300

3487.500

LSE

14:35:06

238

3487.500

LSE

14:35:06

490

3489.000

LSE

14:34:41

98

3489.000

LSE

14:34:41

351

3488.500

LSE

14:34:34

180

3488.500

LSE

14:34:34

707

3488.500

LSE

14:34:34

182

3488.500

LSE

14:34:27

300

3487.000

LSE

14:34:25

516

3482.500

LSE

14:34:12

609

3481.000

LSE

14:33:55

109

3484.000

LSE

14:33:38

399

3484.000

LSE

14:33:38

131

3487.500

BATE

14:33:33

150

3487.500

BATE

14:33:33

150

3487.500

BATE

14:33:33

29

3487.500

BATE

14:33:33

16

3487.500

BATE

14:33:33

42

3487.500

BATE

14:33:33

29

3487.500

BATE

14:33:33

79

3487.500

BATE

14:33:32

23

3487.500

BATE

14:33:32

592

3488.500

LSE

14:33:32

96

3489.000

CHIX

14:33:25

600

3489.000

CHIX

14:33:25

128

3490.000

LSE

14:33:17

278

3490.000

CHIX

14:33:17

61

3490.000

LSE

14:33:17

30

3490.000

CHIX

14:33:17

339

3490.000

LSE

14:33:17

279

3490.000

CHIX

14:33:17

158

3495.000

LSE

14:33:07

402

3495.000

LSE

14:33:07

150

3496.500

LSE

14:33:06

200

3496.500

LSE

14:33:06

150

3497.000

LSE

14:33:06

94

3497.000

LSE

14:33:06

183

3497.000

LSE

14:33:06

200

3496.000

LSE

14:32:55

200

3496.000

LSE

14:32:55

110

3490.500

LSE

14:32:29

501

3490.500

LSE

14:32:29

571

3489.000

CHIX

14:32:20

58

3489.000

CHIX

14:32:20

550

3489.500

LSE

14:32:20

150

3494.000

LSE

14:32:13

300

3494.000

LSE

14:32:13

150

3494.000

LSE

14:32:13

520

3493.000

LSE

14:31:59

621

3497.000

LSE

14:31:56

523

3483.000

LSE

14:31:41

622

3480.500

CHIX

14:31:32

400

3482.500

LSE

14:31:31

325

3481.000

LSE

14:31:25

83

3481.000

LSE

14:31:25

46

3481.000

LSE

14:31:25

310

3483.000

LSE

14:31:09

217

3483.000

LSE

14:31:09

335

3484.500

LSE

14:31:01

194

3484.500

LSE

14:31:01

647

3485.000

CHIX

14:30:57

360

3485.000

BATE

14:30:57

245

3485.000

BATE

14:30:57

665

3486.000

CHIX

14:30:54

10

3486.500

BATE

14:30:53

288

3486.500

BATE

14:30:53

224

3486.500

BATE

14:30:53

59

3486.500

BATE

14:30:53

516

3486.500

LSE

14:30:53

393

3488.000

LSE

14:30:48

139

3488.000

LSE

14:30:48

531

3487.000

LSE

14:30:39

712

3486.500

CHIX

14:30:32

586

3487.000

CHIX

14:30:31

58

3488.500

LSE

14:30:16

116

3488.500

LSE

14:30:16

183

3488.500

LSE

14:30:16

200

3488.500

LSE

14:30:16

379

3489.000

CHIX

14:30:16

240

3489.000

CHIX

14:30:16

514

3490.000

LSE

14:30:16

200

3487.000

LSE

14:30:03

270

3487.000

LSE

14:30:03

116

3487.000

LSE

14:30:03

150

3487.000

LSE

14:30:03

183

3487.000

LSE

14:30:03

427

3487.500

LSE

14:30:02

117

3487.500

LSE

14:30:02

298

3482.000

LSE

14:29:55

7

3481.000

LSE

14:29:43

31

3481.000

LSE

14:29:43

40

3478.500

CHIX

14:29:30

25

3478.500

BATE

14:29:26

295

3478.500

LSE

14:29:26

100

3478.500

LSE

14:29:26

150

3478.500

LSE

14:29:26

480

3478.500

BATE

14:29:26

536

3478.500

CHIX

14:29:26

150

3479.500

LSE

14:28:58

268

3479.500

LSE

14:28:58

146

3479.500

LSE

14:28:58

201

3478.500

BATE

14:28:58

604

3479.000

LSE

14:28:28

43

3479.500

LSE

14:28:10

119

3479.500

LSE

14:28:10

28

3479.500

LSE

14:28:10

575

3479.000

LSE

14:27:46

565

3479.000

LSE

14:27:02

517

3479.000

LSE

14:26:37

92

3479.000

LSE

14:26:09

101

3479.000

LSE

14:26:09

558

3479.000

LSE

14:26:00

523

3478.500

LSE

14:25:22

593

3479.000

LSE

14:24:54

604

3479.000

LSE

14:23:54

100

3479.000

LSE

14:23:54

53

3479.000

LSE

14:23:54

146

3478.500

LSE

14:23:50

301

3479.000

LSE

14:23:02

75

3478.000

LSE

14:22:33

128

3478.000

LSE

14:22:33

11

3478.000

LSE

14:22:33

180

3477.500

LSE

14:21:40

587

3478.000

LSE

14:21:37

460

3478.000

CHIX

14:21:37

246

3478.000

CHIX

14:21:37

5

3479.000

LSE

14:19:52

150

3479.000

LSE

14:19:52

146

3479.000

LSE

14:19:52

250

3478.500

CHIX

14:19:52

200

3479.000

LSE

14:19:52

667

3478.500

BATE

14:19:52

333

3478.500

CHIX

14:19:52

535

3479.000

LSE

14:19:52

409

3474.000

LSE

14:17:58

512

3473.500

LSE

14:17:21

254

3473.500

LSE

14:16:15

92

3473.500

LSE

14:16:15

200

3473.500

LSE

14:16:15

614

3477.500

LSE

14:15:09

201

3477.500

CHIX

14:15:09

200

3477.500

CHIX

14:15:09

130

3477.500

CHIX

14:15:09

115

3477.500

CHIX

14:15:09

540

3479.000

LSE

14:14:19

150

3479.500

LSE

14:14:13

180

3479.500

LSE

14:14:13

146

3479.500

LSE

14:14:13

614

3479.500

LSE

14:12:27

599

3479.500

BATE

14:12:27

580

3480.000

LSE

14:12:25

248

3476.500

CHIX

14:11:45

379

3476.500

CHIX

14:11:45

575

3477.000

LSE

14:11:18

80

3478.000

LSE

14:10:28

520

3478.000

LSE

14:10:28

205

3477.500

LSE

14:10:23

341

3476.000

CHIX

14:08:22

241

3476.000

CHIX

14:08:22

298

3478.500

LSE

14:07:29

211

3478.500

LSE

14:07:29

29

3482.500

LSE

14:06:26

583

3482.500

LSE

14:06:26

349

3484.000

LSE

14:06:25

431

3484.000

CHIX

14:06:25

85

3484.000

CHIX

14:06:25

62

3484.000

CHIX

14:06:25

260

3484.000

LSE

14:06:00

301

3485.500

LSE

14:04:26

551

3486.000

LSE

14:03:26

616

3486.500

LSE

14:03:25

283

3485.500

CHIX

14:02:10

139

3485.500

CHIX

14:02:10

260

3485.500

CHIX

14:02:01

170

3486.000

BATE

14:02:01

521

3486.000

BATE

14:02:01

662

3486.500

CHIX

14:02:01

522

3487.000

LSE

14:02:01

572

3487.500

LSE

14:01:51

101

3487.500

LSE

14:00:46

328

3487.500

LSE

14:00:46

259

3487.500

LSE

14:00:46

600

3483.000

LSE

13:58:50

23

3483.000

LSE

13:58:50

199

3482.000

LSE

13:57:41

200

3482.000

LSE

13:57:41

200

3481.500

LSE

13:57:41

598

3482.000

LSE

13:57:41

101

3482.500

LSE

13:56:33

47

3480.500

CHIX

13:55:14

550

3480.500

CHIX

13:55:14

250

3481.000

LSE

13:55:13

311

3481.000

LSE

13:55:13

54

3481.000

BATE

13:55:13

52

3481.500

LSE

13:54:53

180

3481.500

LSE

13:54:53

101

3481.500

LSE

13:54:53

440

3481.000

BATE

13:54:08

29

3481.000

BATE

13:54:00

29

3481.000

BATE

13:54:00

7

3481.000

BATE

13:53:54

129

3481.000

BATE

13:53:50

605

3484.000

LSE

13:53:03

125

3484.500

LSE

13:52:43

95

3484.500

LSE

13:52:43

39

3484.500

LSE

13:52:43

155

3484.500

LSE

13:52:38

341

3486.500

CHIX

13:51:50

316

3486.500

CHIX

13:51:50

131

3487.500

LSE

13:51:14

359

3489.000

LSE

13:51:14

232

3489.000

LSE

13:51:14

615

3491.000

LSE

13:49:50

65

3485.500

LSE

13:49:34

497

3486.000

LSE

13:47:52

64

3486.000

LSE

13:47:50

660

3487.000

CHIX

13:47:50

587

3487.500

LSE

13:47:25

25

3488.500

LSE

13:46:42

36

3488.500

LSE

13:46:42

342

3488.500

LSE

13:46:42

558

3488.000

LSE

13:46:06

150

3487.500

LSE

13:44:03

200

3487.500

LSE

13:44:03

435

3487.500

CHIX

13:44:03

179

3487.500

BATE

13:44:03

171

3487.500

CHIX

13:44:03

492

3487.500

BATE

13:44:03

131

3488.000

LSE

13:44:03

79

3488.000

LSE

13:44:03

16

3488.000

LSE

13:44:03

589

3487.500

LSE

13:42:46

8

3488.000

LSE

13:42:31

4

3488.000

LSE

13:42:31

150

3488.000

LSE

13:42:31

100

3488.500

LSE

13:41:55

5

3488.500

LSE

13:41:55

350

3488.500

LSE

13:41:55

557

3488.000

LSE

13:40:19

77

3488.000

CHIX

13:40:19

203

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:19

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:18

13

3488.000

CHIX

13:40:17

13

3488.000

CHIX

13:40:17

13

3488.000

CHIX

13:40:17

3

3488.000

CHIX

13:40:17

202

3490.500

LSE

13:39:05

116

3490.500

LSE

13:39:05

200

3490.500

LSE

13:39:05

101

3490.500

LSE

13:39:05

519

3490.500

LSE

13:39:03

6

3490.500

LSE

13:39:03

557

3490.500

LSE

13:38:30

143

3490.500

CHIX

13:38:30

480

3490.500

CHIX

13:38:30

199

3491.500

LSE

13:35:26

272

3491.500

LSE

13:35:26

104

3491.500

LSE

13:35:26

47

3491.500

LSE

13:35:26

371

3491.500

BATE

13:35:26

203

3491.500

BATE

13:35:26

616

3491.500

CHIX

13:35:26

95

3491.500

BATE

13:35:26

66

3492.000

LSE

13:35:01

67

3492.000

LSE

13:35:01

150

3492.000

LSE

13:35:01

156

3492.000

LSE

13:35:01

272

3492.000

LSE

13:35:01

100

3492.000

LSE

13:35:00

48

3492.000

LSE

13:34:33

79

3492.000

LSE

13:34:33

30

3492.000

LSE

13:34:33

18

3492.000

LSE

13:34:23

79

3492.000

LSE

13:34:23

79

3492.000

LSE

13:34:09

80

3491.500

LSE

13:34:03

80

3491.500

LSE

13:34:03

80

3491.500

LSE

13:34:03

80

3491.500

LSE

13:34:03

80

3491.500

LSE

13:34:02

80

3491.500

LSE

13:34:02

85

3490.000

LSE

13:33:45

4

3490.000

LSE

13:33:45

160

3489.500

LSE

13:33:35

621

3491.000

LSE

13:32:23

614

3493.000

LSE

13:31:07

668

3493.000

CHIX

13:31:07

186

3493.500

BATE

13:31:00

531

3493.500

LSE

13:31:00

71

3493.500

BATE

13:31:00

418

3493.500

BATE

13:31:00

637

3493.500

CHIX

13:31:00

472

3494.500

LSE

13:30:50

101

3494.500

LSE

13:30:50

75

3494.500

LSE

13:30:50

5

3494.500

LSE

13:30:50

82

3494.000

LSE

13:29:35

200

3494.000

LSE

13:29:35

131

3494.000

LSE

13:29:35

122

3494.000

LSE

13:29:35

9

3494.000

LSE

13:29:35

513

3493.500

LSE

13:27:08

513

3494.000

LSE

13:25:46

122

3496.500

LSE

13:24:38

262

3496.500

LSE

13:24:38

324

3496.500

CHIX

13:22:55

157

3496.500

CHIX

13:22:55

222

3496.500

CHIX

13:22:55

591

3497.000

LSE

13:22:55

147

3497.000

LSE

13:22:17

428

3497.000

LSE

13:22:17

566

3494.500

LSE

13:20:33

99

3494.500

LSE

13:20:33

7

3494.500

LSE

13:20:33

207

3494.500

LSE

13:20:33

585

3495.500

CHIX

13:18:27

2

3495.500

CHIX

13:18:27

613

3497.000

LSE

13:17:38

149

3497.500

BATE

13:17:31

82

3497.500

BATE

13:17:31

191

3497.500

BATE

13:17:31

68

3497.500

BATE

13:17:31

89

3497.500

BATE

13:17:31

26

3497.500

BATE

13:17:19

303

3498.000

LSE

13:16:05

292

3498.000

LSE

13:16:05

564

3499.000

LSE

13:15:00

544

3500.000

LSE

13:14:59

604

3500.000

CHIX

13:14:59

315

3499.500

LSE

13:13:11

618

3499.000

LSE

13:11:45

528

3500.000

LSE

13:09:43

68

3499.500

LSE

13:09:13

257

3499.500

LSE

13:09:13

182

3499.500

LSE

13:09:13

631

3499.500

CHIX

13:07:53

574

3502.500

LSE

13:06:40

655

3502.500

CHIX

13:06:40

17

3502.500

BATE

13:06:40

244

3502.500

BATE

13:06:40

405

3502.500

BATE

13:06:40

8

3502.000

CHIX

13:05:50

160

3502.000

LSE

13:05:13

125

3502.000

LSE

13:05:13

70

3502.000

LSE

13:05:13

135

3502.000

LSE

13:05:13

190

3501.000

LSE

13:04:23

106

3501.000

LSE

13:04:23

35

3501.000

LSE

13:04:23

77

3501.000

LSE

13:04:23

40

3501.000

LSE

13:04:23

206

3501.000

LSE

13:04:23

57

3500.500

LSE

13:04:05

37

3500.500

LSE

13:04:05

93

3502.000

LSE

13:02:04

371

3502.000

LSE

13:02:04

64

3502.000

LSE

13:02:04

54

3502.000

LSE

13:00:56

517

3502.000

LSE

13:00:56

5

3503.500

LSE

12:59:49

200

3503.500

LSE

12:59:49

4

3503.500

LSE

12:59:49

6

3503.500

LSE

12:59:49

76

3503.500

LSE

12:59:43

52

3503.500

LSE

12:59:43

42

3502.500

LSE

12:59:31

84

3502.500

LSE

12:59:31

146

3502.500

LSE

12:59:31

576

3503.000

LSE

12:58:21

575

3503.000

CHIX

12:58:21

456

3504.000

LSE

12:57:10

15

3504.000

LSE

12:57:10

13

3504.000

LSE

12:57:10

35

3504.000

LSE

12:57:10

502

3505.000

LSE

12:55:28

236

3505.000

CHIX

12:55:28

85

3505.500

LSE

12:55:23

68

3505.500

LSE

12:55:23

23

3505.500

LSE

12:55:23

41

3505.500

LSE

12:55:23

52

3505.000

CHIX

12:54:38

133

3505.000

CHIX

12:54:29

61

3505.000

CHIX

12:54:29

21

3505.000

CHIX

12:54:29

75

3505.000

CHIX

12:54:29

179

3506.000

LSE

12:53:11

328

3506.000

LSE

12:53:11

8

3506.000

LSE

12:53:11

52

3507.000

LSE

12:52:43

75

3507.000

LSE

12:52:43

86

3507.000

LSE

12:52:43

8

3507.000

LSE

12:52:42

246

3507.000

LSE

12:52:42

627

3507.500

BATE

12:51:59

7

3507.500

BATE

12:51:58

26

3507.500

BATE

12:51:58

208

3508.000

LSE

12:51:58

150

3508.000

LSE

12:51:58

111

3508.000

LSE

12:51:43

111

3508.000

LSE

12:51:43

47

3508.000

LSE

12:51:43

165

3509.000

LSE

12:50:21

109

3509.000

LSE

12:49:04

102

3509.000

LSE

12:49:04

200

3509.000

LSE

12:49:04

200

3509.000

LSE

12:49:04

658

3509.000

CHIX

12:48:38

290

3510.500

LSE

12:48:19

606

3510.500

LSE

12:48:18

63

3511.000

LSE

12:47:13

97

3511.000

LSE

12:47:13

254

3511.500

LSE

12:46:53

18

3511.500

LSE

12:46:52

36

3511.500

LSE

12:46:52

36

3511.500

LSE

12:46:52

114

3511.500

LSE

12:46:52

70

3511.500

LSE

12:46:52

20

3510.500

LSE

12:46:20

167

3511.500

LSE

12:44:37

65

3511.500

LSE

12:44:37

160

3511.500

LSE

12:44:37

180

3511.500

LSE

12:44:37

518

3512.000

CHIX

12:44:37

107

3512.000

CHIX

12:44:37

656

3512.000

LSE

12:44:37

36

3512.000

LSE

12:44:07

11

3512.000

LSE

12:44:07

4

3512.000

LSE

12:44:07

419

3511.500

BATE

12:41:49

707

3512.000

CHIX

12:41:44

479

3512.500

LSE

12:41:37

89

3512.500

LSE

12:41:37

185

3512.000

LSE

12:40:53

23

3512.000

LSE

12:40:53

56

3511.500

BATE

12:40:53

160

3511.500

BATE

12:40:53

8

3512.500

LSE

12:40:08

28

3512.500

LSE

12:40:08

39

3512.500

LSE

12:40:08

237

3512.500

LSE

12:40:08

72

3512.500

LSE

12:40:08

236

3512.500

LSE

12:40:08

585

3512.500

LSE

12:37:25

560

3512.500

LSE

12:37:25

68

3510.500

LSE

12:35:07

66

3510.500

LSE

12:35:07

257

3510.500

LSE

12:35:07

138

3510.500

LSE

12:35:07

310

3511.500

LSE

12:34:42

141

3511.500

CHIX

12:34:42

512

3511.500

CHIX

12:34:42

259

3511.500

LSE

12:33:45

475

3512.000

LSE

12:32:48

45

3512.000

LSE

12:32:48

160

3509.000

LSE

12:30:40

186

3509.000

LSE

12:30:40

447

3509.000

CHIX

12:30:17

123

3509.000

CHIX

12:30:17

570

3509.500

LSE

12:29:42

571

3508.500

BATE

12:27:38

10

3508.500

BATE

12:27:38

26

3508.500

BATE

12:27:38

60

3508.500

BATE

12:27:38

18

3508.500

BATE

12:27:38

543

3509.000

LSE

12:27:38

50

3509.500

LSE

12:27:15

200

3508.500

LSE

12:26:51

200

3508.500

LSE

12:26:51

26

3508.500

LSE

12:26:51

574

3508.500

LSE

12:26:51

703

3508.500

CHIX

12:24:15

552

3509.000

LSE

12:24:15

412

3509.000

CHIX

12:21:06

164

3509.000

CHIX

12:21:06

104

3508.000

LSE

12:20:01

162

3508.000

LSE

12:20:01

243

3508.000

LSE

12:20:01

583

3507.500

LSE

12:20:01

200

3507.000

LSE

12:19:35

200

3507.000

LSE

12:19:35

617

3503.000

LSE

12:18:05

552

3503.500

LSE

12:16:19

390

3503.500

BATE

12:16:19

239

3503.500

BATE

12:16:19

306

3503.500

CHIX

12:16:19

295

3503.500

CHIX

12:16:19

272

3500.000

LSE

12:14:52

67

3498.500

LSE

12:14:17

465

3498.500

LSE

12:14:17

517

3499.500

LSE

12:13:24

91

3501.000

LSE

12:12:55

426

3501.000

LSE

12:12:55

1

3499.000

LSE

12:10:43

128

3499.000

LSE

12:10:43

133

3499.000

LSE

12:10:43

143

3499.000

LSE

12:10:43

545

3499.500

LSE

12:08:11

514

3499.500

CHIX

12:08:11

186

3499.500

CHIX

12:08:11

162

3500.500

LSE

12:07:44

366

3500.500

LSE

12:07:44

685

3501.000

CHIX

12:06:04

225

3501.500

LSE

12:06:02

225

3501.500

LSE

12:06:01

225

3501.500

LSE

12:06:01

225

3501.500

LSE

12:06:00

534

3501.000

LSE

12:05:17

88

3500.000

BATE

12:03:32

599

3500.000

BATE

12:03:32

615

3500.500

LSE

12:02:57

531

3503.000

LSE

12:02:10

622

3503.000

LSE

12:01:12

266

3503.500

CHIX

12:01:12

374

3503.500

CHIX

12:01:12

375

3504.000

LSE

12:00:48

242

3504.000

LSE

12:00:48

194

3500.500

LSE

11:59:50

67

3500.500

LSE

11:59:50

171

3501.500

LSE

11:59:38

122

3501.500

LSE

11:59:38

602

3498.500

LSE

11:57:35

346

3500.500

LSE

11:56:15

264

3500.500

LSE

11:56:15

710

3501.000

CHIX

11:56:14

608

3502.000

LSE

11:55:02

171

3502.500

LSE

11:54:47

547

3503.000

LSE

11:54:45

582

3503.000

CHIX

11:54:45

694

3503.000

BATE

11:54:45

58

3503.000

LSE

11:53:19

382

3503.000

LSE

11:53:19

116

3503.000

LSE

11:53:19

523

3502.500

LSE

11:50:35

27

3501.500

LSE

11:49:42

150

3501.500

LSE

11:49:42

171

3503.000

LSE

11:48:03

200

3503.000

LSE

11:48:03

501

3503.000

CHIX

11:48:03

145

3503.000

CHIX

11:48:03

456

3503.500

LSE

11:47:49

72

3503.500

LSE

11:47:49

137

3504.000

LSE

11:46:43

179

3504.000

LSE

11:46:43

200

3504.000

LSE

11:46:43

50

3503.000

LSE

11:44:37

318

3503.000

LSE

11:44:37

150

3503.000

LSE

11:44:37

590

3504.000

CHIX

11:44:33

507

3505.000

LSE

11:44:33

218

3499.500

LSE

11:44:05

521

3497.500

LSE

11:42:07

567

3497.000

LSE

11:40:22

564

3497.500

BATE

11:40:22

54

3497.500

BATE

11:40:20

57

3497.500

BATE

11:40:20

611

3496.500

LSE

11:39:02

544

3490.500

LSE

11:36:44

337

3492.000

CHIX

11:35:57

217

3492.000

CHIX

11:35:57

115

3492.000

CHIX

11:35:57

361

3492.000

LSE

11:35:13

188

3492.000

LSE

11:35:05

464

3492.500

LSE

11:34:28

246

3491.500

LSE

11:34:28

45

3491.500

LSE

11:34:28

97

3492.000

LSE

11:33:00

97

3492.000

LSE

11:33:00

478

3492.000

LSE

11:32:46

75

3492.000

LSE

11:32:45

623

3491.500

CHIX

11:32:26

90

3489.000

LSE

11:31:23

241

3488.000

LSE

11:29:31

292

3488.000

LSE

11:29:31

170

3489.500

LSE

11:29:05

609

3491.000

LSE

11:28:37

538

3491.500

BATE

11:27:55

370

3491.500

CHIX

11:27:55

242

3491.500

CHIX

11:27:55

172

3491.500

BATE

11:27:55

612

3492.000

LSE

11:26:53

522

3492.500

LSE

11:26:00

54

3489.000

BATE

11:24:43

75

3489.000

BATE

11:24:43

560

3488.000

LSE

11:23:40

140

3489.500

LSE

11:22:55

301

3489.500

LSE

11:22:55

635

3490.000

CHIX

11:21:57

301

3490.000

LSE

11:21:23

142

3490.500

LSE

11:21:07

171

3490.500

LSE

11:21:07

301

3490.500

LSE

11:21:07

200

3489.500

LSE

11:20:27

524

3489.500

LSE

11:19:46

462

3490.500

CHIX

11:17:51

143

3490.500

CHIX

11:17:50

51

3490.500

CHIX

11:17:50

609

3491.500

LSE

11:17:49

522

3490.500

LSE

11:17:20

589

3489.000

LSE

11:15:09

530

3491.000

LSE

11:13:59

198

3491.000

CHIX

11:13:59

507

3491.000

CHIX

11:13:59

543

3491.500

LSE

11:13:44

274

3489.500

LSE

11:13:03

508

3487.000

LSE

11:12:00

107

3488.500

BATE

11:10:06

50

3488.500

BATE

11:10:06

51

3488.500

BATE

11:10:06

54

3488.500

BATE

11:10:06

585

3488.000

BATE

11:10:06

16

3488.000

BATE

11:10:06

9

3488.000

BATE

11:10:06

36

3488.000

BATE

11:10:06

536

3488.500

LSE

11:10:06

548

3490.000

LSE

11:09:28

190

3490.500

LSE

11:08:39

605

3491.000

LSE

11:08:11

697

3490.000

CHIX

11:08:11

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

10

3491.000

LSE

11:08:00

42

3491.000

LSE

11:08:00

27

3490.500

LSE

11:07:53

141

3490.500

LSE

11:07:53

28

3488.000

LSE

11:06:56

95

3487.000

LSE

11:06:10

268

3487.000

LSE

11:06:10

348

3482.500

LSE

11:04:14

162

3482.500

LSE

11:03:59

244

3484.000

LSE

11:03:15

697

3484.000

CHIX

11:03:06

565

3485.000

LSE

11:02:25

197

3488.000

BATE

11:01:21

106

3488.000

BATE

11:01:21

89

3488.000

BATE

11:01:21

79

3488.000

BATE

11:01:21

176

3488.000

BATE

11:01:21

237

3489.000

LSE

11:01:14

295

3489.000

LSE

11:01:14

561

3488.500

LSE

11:01:09

152

3485.500

LSE

10:59:15

390

3485.500

LSE

10:58:38

686

3486.500

CHIX

10:58:03

172

3491.000

LSE

10:57:04

440

3491.000

LSE

10:57:04

575

3492.000

LSE

10:56:05

555

3492.500

LSE

10:54:30

643

3488.000

CHIX

10:53:34

141

3489.000

LSE

10:53:26

171

3489.000

LSE

10:53:26

200

3489.000

LSE

10:53:26

609

3489.500

LSE

10:52:05

555

3489.500

LSE

10:50:37

124

3490.000

LSE

10:49:33

84

3490.000

LSE

10:49:33

36

3490.000

LSE

10:49:33

84

3490.000

LSE

10:49:21

36

3490.000

LSE

10:49:21

166

3490.000

LSE

10:49:21

84

3490.000

LSE

10:49:21

29

3489.000

LSE

10:49:05

4

3489.500

CHIX

10:47:46

675

3489.500

CHIX

10:47:45

125

3491.500

LSE

10:47:19

378

3491.500

LSE

10:47:19

590

3492.000

LSE

10:45:19

697

3492.000

BATE

10:45:19

526

3492.500

LSE

10:44:08

620

3494.000

CHIX

10:43:24

70

3494.500

LSE

10:43:24

274

3494.500

LSE

10:43:24

591

3495.000

LSE

10:42:46

702

3495.500

CHIX

10:40:40

1

3495.500

CHIX

10:40:40

142

3495.500

LSE

10:39:21

122

3495.500

LSE

10:39:21

171

3495.500

LSE

10:39:21

116

3495.500

LSE

10:39:21

234

3495.500

LSE

10:39:21

42

3495.500

LSE

10:39:21

596

3495.000

LSE

10:39:21

527

3496.000

LSE

10:37:07

648

3496.000

BATE

10:37:07

614

3496.000

CHIX

10:37:07

399

3496.500

LSE

10:36:58

134

3496.500

LSE

10:36:58

616

3496.500

LSE

10:35:58

268

3496.000

LSE

10:35:48

512

3494.500

LSE

10:32:41

595

3494.500

LSE

10:32:41

550

3495.000

LSE

10:32:01

678

3491.500

CHIX

10:29:59

577

3492.000

LSE

10:29:43

554

3492.000

LSE

10:29:43

619

3491.500

LSE

10:26:27

552

3495.000

LSE

10:26:16

275

3495.000

CHIX

10:26:16

418

3495.000

CHIX

10:26:16

635

3495.000

BATE

10:26:16

40

3495.500

LSE

10:24:53

50

3495.500

LSE

10:24:52

607

3495.500

LSE

10:24:52

159

3493.500

LSE

10:23:19

464

3493.500

LSE

10:22:15

340

3495.000

LSE

10:21:23

181

3498.000

LSE

10:19:56

441

3498.000

LSE

10:19:56

96

3498.000

CHIX

10:19:13

559

3498.000

CHIX

10:19:13

584

3498.000

LSE

10:19:11

445

3498.500

LSE

10:19:02

119

3498.500

LSE

10:19:02

556

3498.000

LSE

10:17:51

618

3498.000

CHIX

10:17:51

509

3495.000

LSE

10:15:52

628

3496.000

BATE

10:14:27

109

3496.500

LSE

10:14:16

422

3496.500

LSE

10:14:10

103

3497.000

LSE

10:12:57

335

3497.000

LSE

10:12:57

180

3497.000

LSE

10:12:48

654

3497.500

CHIX

10:12:41

514

3498.000

LSE

10:11:54

125

3498.000

LSE

10:11:48

398

3498.000

LSE

10:11:48

200

3495.500

LSE

10:10:07

243

3496.000

LSE

10:09:18

625

3497.000

LSE

10:09:07

678

3497.000

CHIX

10:09:07

295

3497.500

LSE

10:08:50

348

3497.500

LSE

10:08:50

63

3497.500

LSE

10:08:49

71

3497.500

LSE

10:08:49

366

3495.500

LSE

10:05:29

204

3495.500

LSE

10:05:29

30

3496.500

LSE

10:04:49

182

3496.500

LSE

10:04:48

301

3496.500

LSE

10:04:19

261

3497.000

CHIX

10:04:17

496

3497.000

BATE

10:04:17

60

3497.000

LSE

10:04:17

332

3497.000

CHIX

10:04:17

131

3497.000

BATE

10:04:17

88

3497.000

LSE

10:04:14

288

3497.000

LSE

10:04:13

25

3497.000

LSE

10:04:13

61

3497.000

LSE

10:04:10

390

3497.500

LSE

10:02:33

248

3497.500

LSE

10:02:32

181

3497.500

LSE

10:02:31

129

3497.000

LSE

10:02:26

270

3497.000

LSE

10:00:55

270

3497.000

LSE

10:00:55

287

3497.000

CHIX

09:59:55

406

3497.000

CHIX

09:59:55

264

3497.000

LSE

09:59:38

229

3497.000

LSE

09:59:38

91

3497.000

LSE

09:59:38

604

3496.500

LSE

09:58:39

166

3495.000

LSE

09:57:12

281

3495.000

LSE

09:57:12

140

3495.000

LSE

09:57:12

304

3494.500

LSE

09:55:55

190

3494.500

LSE

09:55:55

305

3497.000

LSE

09:55:25

77

3497.000

LSE

09:55:25

137

3497.000

LSE

09:55:25

142

3497.000

LSE

09:55:25

441

3497.000

CHIX

09:55:25

108

3497.000

CHIX

09:55:25

188

3497.000

BATE

09:55:25

79

3497.000

BATE

09:55:25

58

3497.000

CHIX

09:55:25

342

3497.000

BATE

09:55:25

140

3495.000

LSE

09:53:59

214

3495.000

LSE

09:53:59

582

3495.500

LSE

09:52:53

140

3496.500

LSE

09:52:26

142

3496.000

LSE

09:50:59

137

3496.000

LSE

09:50:59

160

3496.000

LSE

09:50:59

601

3495.500

CHIX

09:50:38

100

3495.000

LSE

09:50:17

231

3495.000

LSE

09:50:17

176

3494.500

LSE

09:49:52

19

3494.000

LSE

09:48:39

545

3494.000

LSE

09:48:39

625

3496.500

LSE

09:47:29

655

3496.500

CHIX

09:47:29

583

3496.500

LSE

09:45:56

574

3496.000

BATE

09:45:24

377

3496.000

LSE

09:45:24

167

3496.000

LSE

09:45:24

175

3496.500

LSE

09:44:48

518

3496.000

LSE

09:43:11

32

3496.000

LSE

09:43:11

137

3496.000

LSE

09:42:34

61

3496.000

LSE

09:42:34

142

3496.000

LSE

09:42:34

125

3496.000

LSE

09:42:34

86

3496.000

LSE

09:42:34

533

3491.500

CHIX

09:41:27

118

3491.500

CHIX

09:41:27

31

3491.500

CHIX

09:41:27

182

3492.500

LSE

09:40:06

62

3492.500

LSE

09:40:06

116

3492.500

LSE

09:40:06

3

3492.500

LSE

09:40:06

190

3492.500

LSE

09:40:06

565

3495.000

LSE

09:39:41

17

3495.000

LSE

09:39:24

114

3498.000

LSE

09:37:40

217

3498.000

LSE

09:37:40

190

3498.000

LSE

09:37:40

625

3498.500

LSE

09:37:20

650

3498.500

CHIX

09:37:20

550

3499.500

LSE

09:37:09

581

3494.500

LSE

09:33:58

659

3494.500

BATE

09:33:58

586

3494.500

CHIX

09:33:58

610

3495.000

LSE

09:33:52

116

3494.500

LSE

09:31:33

243

3494.500

LSE

09:31:33

260

3494.500

LSE

09:31:33

581

3496.500

LSE

09:31:12

446

3494.500

CHIX

09:30:08

130

3494.500

CHIX

09:30:08

553

3495.500

LSE

09:29:47

142

3496.000

LSE

09:29:40

200

3496.000

LSE

09:29:40

137

3496.000

LSE

09:29:40

308

3495.000

LSE

09:27:45

199

3495.000

LSE

09:27:43

365

3497.000

LSE

09:26:57

159

3497.000

LSE

09:26:57

248

3499.500

LSE

09:25:59

619

3500.000

BATE

09:25:44

689

3500.000

CHIX

09:25:44

558

3500.500

LSE

09:25:39

441

3501.000

LSE

09:25:31

23

3501.000

LSE

09:25:24

506

3499.500

LSE

09:23:24

115

3500.500

LSE

09:22:45

649

3501.500

CHIX

09:22:39

314

3501.500

LSE

09:22:02

142

3501.500

LSE

09:21:57

14

3501.500

LSE

09:21:57

11

3501.500

LSE

09:21:57

15

3501.500

LSE

09:21:57

576

3499.500

LSE

09:21:00

407

3501.500

LSE

09:20:12

118

3501.500

LSE

09:20:12

594

3501.500

LSE

09:19:30

578

3500.500

LSE

09:18:45

526

3500.500

CHIX

09:18:45

46

3500.500

CHIX

09:18:45

2

3501.000

LSE

09:18:03

4

3501.000

LSE

09:18:03

89

3501.000

BATE

09:17:02

200

3501.000

BATE

09:17:00

78

3501.000

BATE

09:17:00

203

3501.000

BATE

09:17:00

22

3500.000

LSE

09:16:37

31

3500.000

LSE

09:16:35

288

3500.000

LSE

09:16:35

146

3500.000

LSE

09:16:34

42

3500.000

LSE

09:16:33

223

3500.500

LSE

09:16:01

336

3500.500

LSE

09:16:01

524

3503.000

LSE

09:14:25

300

3505.000

CHIX

09:14:03

178

3505.000

CHIX

09:14:03

213

3505.000

CHIX

09:14:03

544

3505.500

LSE

09:13:54

138

3506.000

LSE

09:13:52

40

3506.000

LSE

09:13:50

523

3500.000

LSE

09:12:37

200

3501.000

LSE

09:12:15

137

3501.000

LSE

09:12:15

142

3501.000

LSE

09:12:15

622

3499.500

LSE

09:11:09

640

3499.500

CHIX

09:11:09

26

3500.000

LSE

09:10:39

288

3500.000

LSE

09:10:39

7

3500.000

LSE

09:10:38

188

3500.000

LSE

09:10:38

18

3500.000

LSE

09:10:36

1

3496.500

LSE

09:09:39

9

3496.500

LSE

09:09:39

6

3496.500

LSE

09:09:39

79

3496.500

LSE

09:09:39

10

3496.500

LSE

09:09:39

512

3497.500

LSE

09:08:36

62

3497.500

LSE

09:08:36

611

3497.500

BATE

09:08:36

579

3497.500

CHIX

09:08:36

263

3496.500

LSE

09:07:44

200

3496.500

LSE

09:07:44

109

3496.500

LSE

09:07:44

510

3496.500

LSE

09:07:44

200

3496.000

LSE

09:06:06

292

3496.000

LSE

09:06:06

888

3496.000

LSE

09:06:06

1

3495.500

LSE

09:04:59

28

3495.500

LSE

09:04:59

54

3495.500

LSE

09:04:59

126

3495.000

CHIX

09:04:21

544

3495.000

CHIX

09:04:21

100

3495.500

LSE

09:04:20

280

3495.500

LSE

09:04:20

175

3496.500

LSE

09:03:24

342

3496.500

LSE

09:03:24

49

3497.000

LSE

09:03:09

49

3497.000

LSE

09:03:09

411

3499.000

LSE

09:02:17

130

3499.000

BATE

09:02:17

175

3499.000

LSE

09:02:17

7

3499.000

CHIX

09:02:17

441

3499.000

BATE

09:02:10

10

3499.000

BATE

09:02:06

16

3499.000

BATE

09:02:06

26

3499.000

BATE

09:02:06

306

3499.000

CHIX

09:02:06

228

3499.000

CHIX

09:02:06

44

3499.000

CHIX

09:02:06

310

3499.500

LSE

09:01:52

192

3499.500

LSE

09:01:43

288

3499.000

LSE

09:01:06

220

3499.000

LSE

09:01:06

97

3499.000

LSE

09:01:06

200

3499.500

LSE

09:01:05

25

3499.500

LSE

09:01:05

30

3499.500

LSE

09:01:05

44

3499.500

LSE

09:01:05

207

3499.500

CHIX

08:59:50

401

3499.500

CHIX

08:59:50

225

3500.000

LSE

08:59:46

326

3500.000

LSE

08:59:46

135

3500.000

LSE

08:59:27

472

3500.000

LSE

08:59:27

520

3499.000

LSE

08:57:30

251

3502.000

LSE

08:56:53

259

3502.000

LSE

08:56:53

23

3503.000

LSE

08:55:43

33

3503.000

LSE

08:55:43

200

3503.000

LSE

08:55:43

152

3503.000

LSE

08:55:43

554

3504.000

CHIX

08:54:58

558

3504.000

LSE

08:54:58

97

3504.000

CHIX

08:54:58

378

3504.500

BATE

08:54:49

119

3504.500

LSE

08:54:49

249

3504.500

LSE

08:54:49

210

3504.500

LSE

08:54:49

150

3504.500

BATE

08:54:49

6

3504.500

BATE

08:54:49

100

3504.500

BATE

08:54:49

251

3502.500

LSE

08:53:51

241

3503.000

LSE

08:53:51

116

3503.000

LSE

08:53:51

200

3503.000

LSE

08:53:51

99

3503.000

LSE

08:53:51

418

3502.500

CHIX

08:53:51

275

3502.500

CHIX

08:53:51

95

3502.500

LSE

08:53:42

7

3502.500

LSE

08:53:34

24

3502.500

LSE

08:53:34

6

3502.500

LSE

08:53:34

246

3498.500

LSE

08:52:35

600

3498.000

LSE

08:51:19

113

3496.500

LSE

08:50:20

200

3496.500

LSE

08:50:20

22

3496.000

LSE

08:50:20

44

3496.000

LSE

08:50:20

413

3497.000

LSE

08:49:16

96

3497.000

LSE

08:49:15

276

3497.000

LSE

08:48:35

305

3497.000

LSE

08:48:35

47

3497.000

CHIX

08:48:05

590

3497.000

CHIX

08:48:05

3

3498.000

LSE

08:48:04

200

3498.000

LSE

08:48:04

109

3498.000

LSE

08:48:04

113

3498.000

LSE

08:48:04

4

3498.000

LSE

08:48:04

205

3499.500

BATE

08:47:07

166

3500.000

LSE

08:47:03

109

3500.000

LSE

08:47:03

94

3500.000

LSE

08:47:03

200

3500.000

LSE

08:47:03

204

3499.500

BATE

08:47:03

12

3499.500

BATE

08:47:03

8

3499.500

BATE

08:47:03

24

3499.500

BATE

08:47:03

21

3499.500

BATE

08:47:03

9

3499.500

BATE

08:47:03

22

3499.500

BATE

08:47:03

158

3499.500

BATE

08:47:03

426

3501.000

CHIX

08:46:16

232

3501.000

CHIX

08:46:16

98

3501.500

LSE

08:46:15

410

3501.500

LSE

08:46:15

8

3498.500

CHIX

08:45:37

61

3499.000

LSE

08:45:37

116

3499.000

LSE

08:45:37

200

3499.000

LSE

08:45:37

113

3499.000

LSE

08:45:37

109

3499.000

LSE

08:45:37

135

3499.500

LSE

08:45:37

415

3499.500

LSE

08:45:37

542

3497.500

LSE

08:44:01

1

3498.500

LSE

08:43:53

557

3502.500

LSE

08:42:21

523

3499.000

LSE

08:41:31

564

3499.000

LSE

08:41:31

699

3499.000

CHIX

08:41:31

570

3498.500

LSE

08:39:43

486

3500.000

LSE

08:38:48

54

3500.000

LSE

08:38:48

60

3500.000

LSE

08:38:48

31

3500.500

CHIX

08:38:45

577

3500.500

CHIX

08:38:45

95

3500.500

CHIX

08:38:45

560

3501.500

LSE

08:38:43

20

3501.500

LSE

08:38:37

432

3497.000

BATE

08:37:28

426

3497.500

LSE

08:37:28

221

3497.000

BATE

08:37:28

95

3497.500

LSE

08:37:23

597

3499.000

CHIX

08:37:16

595

3500.000

LSE

08:36:53

704

3498.500

CHIX

08:36:10

8

3497.500

LSE

08:34:59

116

3497.500

LSE

08:34:59

170

3497.500

LSE

08:34:59

113

3497.500

LSE

08:34:59

200

3497.500

LSE

08:34:59

565

3497.000

LSE

08:34:59

512

3496.000

LSE

08:34:47

109

3493.000

LSE

08:33:34

116

3493.000

LSE

08:33:34

128

3493.000

LSE

08:33:34

162

3493.000

LSE

08:33:34

608

3493.000

LSE

08:33:34

504

3486.000

LSE

08:32:38

556

3482.000

LSE

08:31:47

540

3476.500

LSE

08:29:57

471

3481.000

LSE

08:29:40

63

3481.000

LSE

08:29:40

158

3481.000

BATE

08:29:40

348

3481.000

BATE

08:29:40

170

3481.000

BATE

08:29:40

12

3481.000

BATE

08:29:40

13

3481.000

BATE

08:29:40

656

3484.500

CHIX

08:29:06

29

3485.500

LSE

08:28:59

503

3485.500

LSE

08:28:59

560

3484.000

LSE

08:28:01

37

3483.500

LSE

08:27:25

514

3483.500

LSE

08:27:25

568

3492.000

LSE

08:26:17

315

3492.500

CHIX

08:26:17

200

3492.500

CHIX

08:26:17

96

3492.500

CHIX

08:26:17

278

3494.500

LSE

08:25:48

331

3494.500

LSE

08:25:48

602

3496.500

LSE

08:24:58

621

3498.500

LSE

08:23:46

597

3499.000

CHIX

08:23:41

22

3499.500

BATE

08:23:40

57

3499.500

BATE

08:23:40

600

3499.500

BATE

08:23:40

583

3498.500

LSE

08:23:17

223

3498.500

LSE

08:22:55

389

3498.500

LSE

08:22:55

582

3497.000

LSE

08:22:09

707

3498.500

CHIX

08:21:03

537

3500.000

LSE

08:20:32

73

3500.000

LSE

08:20:32

530

3501.000

LSE

08:20:00

568

3501.000

LSE

08:19:41

190

3499.000

LSE

08:18:57

675

3499.000

CHIX

08:18:57

548

3499.500

LSE

08:18:47

574

3496.500

LSE

08:18:05

295

3497.500

LSE

08:18:05

400

3497.500

LSE

08:18:05

582

3497.000

BATE

08:18:05

63

3497.000

BATE

08:18:05

114

3497.000

CHIX

08:18:05

490

3497.000

CHIX

08:18:05

913

3494.000

LSE

08:17:23

592

3482.500

LSE

08:16:08

557

3483.000

LSE

08:14:43

523

3484.000

LSE

08:14:40

644

3484.500

CHIX

08:14:40

586

3479.500

LSE

08:13:30

29

3480.000

LSE

08:13:30

475

3480.000

LSE

08:13:30

585

3477.500

CHIX

08:12:51

76

3477.500

BATE

08:12:38

548

3477.500

BATE

08:12:38

558

3477.500

LSE

08:12:38

579

3477.500

LSE

08:12:38

556

3473.500

LSE

08:11:37

531

3474.500

LSE

08:11:35

613

3473.000

LSE

08:10:29

699

3478.500

CHIX

08:10:09

566

3480.000

LSE

08:10:09

622

3481.500

LSE

08:09:14

268

3483.500

BATE

08:08:53

149

3483.500

BATE

08:08:53

265

3483.500

BATE

08:08:53

619

3484.000

LSE

08:08:53

395

3484.500

CHIX

08:08:50

205

3484.500

CHIX

08:08:50

546

3480.000

LSE

08:08:02

595

3480.500

LSE

08:07:39

608

3480.000

LSE

08:07:39

99

3474.000

LSE

08:07:12

630

3475.500

CHIX

08:07:00

194

3480.500

LSE

08:06:25

345

3480.500

LSE

08:06:25

449

3480.000

LSE

08:05:55

72

3480.000

LSE

08:05:52

536

3481.000

LSE

08:05:45

667

3482.000

CHIX

08:05:14

597

3486.000

LSE

08:04:47

681

3485.500

CHIX

08:04:47

509

3488.000

LSE

08:04:40

280

3487.500

LSE

08:04:23

551

3488.500

LSE

08:04:21

704

3489.500

BATE

08:04:21

93

3488.000

LSE

08:04:01

447

3490.000

LSE

08:04:01

107

3490.000

LSE

08:03:59

398

3488.500

LSE

08:03:10

172

3488.500

LSE

08:03:08

54

3488.000

LSE

08:02:59

567

3488.000

LSE

08:02:59

453

3495.500

LSE

08:02:44

161

3495.500

LSE

08:02:44

700

3497.000

CHIX

08:02:28

541

3498.000

LSE

08:02:05

544

3497.000

LSE

08:01:38

622

3499.500

LSE

08:01:12

663

3505.000

BATE

08:01:12

520

3506.000

CHIX

08:01:12

102

3506.000

CHIX

08:01:12

666

3512.000

CHIX

08:01:03

549

3512.500

LSE

08:01:02

27

3512.500

LSE

08:01:02

550

3514.000

LSE

08:01:01

8

3509.500

LSE

08:00:21

32

3509.500

LSE

08:00:21

481

3509.500

LSE

08:00:21

550

3511.500

LSE

08:00:19

542

3508.500

LSE

08:00:13

40

3503.500

LSE

08:00:03

 

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

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

Latest directors dealings