British American Tobacco p.l.c.
27 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: |
26 April 2022 |
Number of ordinary shares of 25 pence each purchased: |
420,000 |
Highest price paid per share (pence): |
3325.00p |
Lowest price paid per share (pence): |
3296.50p |
Volume weighted average price paid per share (pence): |
3312.3371p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,884,066 of its shares in Treasury. The Company has 2,276,740,750 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 26 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
26/04/2022 |
300,000 |
3,312.4039 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
26/04/2022 |
80,000 |
3,312.0851 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
26/04/2022 |
40,000 |
3,312.3408 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
195 |
3308.000 |
LSE |
16:21:50 |
275 |
3308.000 |
LSE |
16:21:45 |
241 |
3308.000 |
LSE |
16:21:45 |
46 |
3308.500 |
CHIX |
16:21:22 |
89 |
3308.500 |
LSE |
16:21:10 |
250 |
3308.500 |
LSE |
16:21:10 |
201 |
3308.000 |
CHIX |
16:20:51 |
647 |
3308.500 |
LSE |
16:20:42 |
267 |
3308.500 |
CHIX |
16:20:42 |
443 |
3309.000 |
BATE |
16:20:37 |
65 |
3309.000 |
BATE |
16:20:37 |
250 |
3309.500 |
LSE |
16:20:35 |
140 |
3309.000 |
BATE |
16:20:35 |
416 |
3308.500 |
CHIX |
16:20:32 |
443 |
3309.000 |
LSE |
16:20:26 |
164 |
3309.000 |
LSE |
16:20:26 |
347 |
3306.500 |
LSE |
16:20:02 |
315 |
3306.500 |
LSE |
16:20:02 |
607 |
3306.500 |
LSE |
16:19:09 |
621 |
3306.500 |
CHIX |
16:19:09 |
442 |
3306.500 |
LSE |
16:18:32 |
188 |
3306.500 |
LSE |
16:18:32 |
626 |
3307.000 |
LSE |
16:18:27 |
584 |
3306.500 |
LSE |
16:17:45 |
250 |
3307.000 |
LSE |
16:17:39 |
536 |
3305.500 |
CHIX |
16:16:41 |
619 |
3305.500 |
LSE |
16:16:34 |
163 |
3305.500 |
CHIX |
16:16:33 |
592 |
3305.500 |
LSE |
16:15:59 |
630 |
3305.500 |
BATE |
16:15:59 |
306 |
3308.000 |
LSE |
16:15:11 |
294 |
3308.000 |
LSE |
16:15:11 |
369 |
3309.500 |
CHIX |
16:15:02 |
183 |
3309.500 |
CHIX |
16:14:42 |
62 |
3309.500 |
CHIX |
16:14:41 |
17 |
3309.500 |
CHIX |
16:14:41 |
29 |
3309.500 |
CHIX |
16:14:41 |
569 |
3309.500 |
LSE |
16:14:41 |
43 |
3309.500 |
CHIX |
16:14:41 |
665 |
3310.000 |
LSE |
16:14:36 |
95 |
3307.000 |
LSE |
16:13:20 |
494 |
3307.000 |
LSE |
16:13:20 |
453 |
3308.500 |
LSE |
16:12:38 |
252 |
3308.500 |
CHIX |
16:12:38 |
323 |
3308.500 |
BATE |
16:12:38 |
111 |
3308.500 |
LSE |
16:12:38 |
324 |
3308.500 |
BATE |
16:12:38 |
356 |
3308.500 |
CHIX |
16:12:38 |
236 |
3309.000 |
LSE |
16:12:30 |
369 |
3309.000 |
LSE |
16:12:30 |
220 |
3309.500 |
LSE |
16:12:29 |
389 |
3309.500 |
LSE |
16:12:29 |
1 |
3309.500 |
LSE |
16:12:26 |
564 |
3306.000 |
LSE |
16:11:11 |
160 |
3304.500 |
CHIX |
16:10:40 |
79 |
3304.500 |
CHIX |
16:10:40 |
364 |
3304.500 |
CHIX |
16:10:40 |
621 |
3304.500 |
LSE |
16:09:59 |
85 |
3305.000 |
LSE |
16:09:54 |
500 |
3305.000 |
LSE |
16:09:54 |
169 |
3305.000 |
LSE |
16:09:49 |
500 |
3305.000 |
LSE |
16:09:49 |
593 |
3304.500 |
LSE |
16:09:03 |
487 |
3305.000 |
LSE |
16:07:42 |
86 |
3305.000 |
LSE |
16:07:42 |
316 |
3305.000 |
CHIX |
16:07:42 |
290 |
3305.000 |
BATE |
16:07:42 |
110 |
3305.000 |
BATE |
16:07:27 |
15 |
3305.000 |
BATE |
16:07:27 |
30 |
3305.000 |
CHIX |
16:07:27 |
114 |
3305.000 |
CHIX |
16:07:27 |
168 |
3305.000 |
BATE |
16:07:10 |
191 |
3305.000 |
CHIX |
16:07:10 |
640 |
3305.500 |
LSE |
16:07:07 |
700 |
3305.500 |
LSE |
16:06:28 |
654 |
3306.000 |
CHIX |
16:05:43 |
291 |
3306.000 |
LSE |
16:05:33 |
339 |
3306.000 |
LSE |
16:05:33 |
612 |
3303.500 |
LSE |
16:05:01 |
644 |
3305.000 |
LSE |
16:04:15 |
101 |
3304.000 |
LSE |
16:03:48 |
569 |
3304.000 |
LSE |
16:03:48 |
592 |
3305.000 |
LSE |
16:03:46 |
43 |
3307.000 |
CHIX |
16:02:42 |
236 |
3307.000 |
CHIX |
16:02:42 |
397 |
3307.000 |
CHIX |
16:02:42 |
650 |
3307.000 |
LSE |
16:02:42 |
623 |
3307.500 |
BATE |
16:02:38 |
635 |
3308.500 |
LSE |
16:02:17 |
611 |
3307.500 |
LSE |
16:01:47 |
47 |
3307.000 |
BATE |
16:01:19 |
121 |
3307.000 |
BATE |
16:01:19 |
21 |
3307.000 |
BATE |
16:01:19 |
59 |
3307.000 |
BATE |
16:01:19 |
550 |
3308.500 |
CHIX |
16:01:02 |
129 |
3308.500 |
CHIX |
16:00:51 |
38 |
3309.000 |
LSE |
16:00:44 |
166 |
3309.000 |
LSE |
16:00:44 |
218 |
3309.000 |
LSE |
16:00:44 |
210 |
3309.000 |
LSE |
16:00:44 |
611 |
3309.000 |
LSE |
16:00:44 |
7 |
3309.000 |
LSE |
16:00:40 |
631 |
3309.500 |
LSE |
15:59:45 |
683 |
3310.000 |
LSE |
15:59:22 |
601 |
3310.500 |
LSE |
15:59:17 |
392 |
3310.500 |
CHIX |
15:59:17 |
101 |
3310.500 |
CHIX |
15:59:17 |
207 |
3310.500 |
CHIX |
15:59:17 |
250 |
3311.000 |
LSE |
15:59:13 |
250 |
3311.000 |
LSE |
15:59:13 |
250 |
3311.000 |
LSE |
15:59:13 |
250 |
3311.000 |
LSE |
15:58:57 |
44 |
3310.000 |
LSE |
15:58:04 |
46 |
3310.000 |
LSE |
15:57:56 |
181 |
3310.000 |
BATE |
15:57:05 |
15 |
3310.000 |
BATE |
15:57:05 |
19 |
3310.000 |
BATE |
15:57:05 |
229 |
3310.000 |
BATE |
15:57:05 |
103 |
3310.000 |
BATE |
15:57:04 |
44 |
3310.000 |
BATE |
15:57:04 |
622 |
3310.500 |
LSE |
15:57:02 |
623 |
3309.500 |
LSE |
15:56:19 |
348 |
3309.500 |
CHIX |
15:56:19 |
299 |
3309.500 |
CHIX |
15:56:19 |
632 |
3310.500 |
LSE |
15:55:30 |
618 |
3311.000 |
CHIX |
15:55:28 |
310 |
3311.000 |
LSE |
15:55:28 |
340 |
3311.000 |
LSE |
15:55:28 |
149 |
3310.000 |
LSE |
15:54:36 |
425 |
3310.000 |
LSE |
15:54:36 |
614 |
3309.500 |
LSE |
15:53:49 |
599 |
3311.000 |
LSE |
15:52:55 |
38 |
3311.000 |
BATE |
15:52:55 |
49 |
3311.000 |
BATE |
15:52:55 |
600 |
3311.000 |
BATE |
15:52:55 |
647 |
3311.500 |
LSE |
15:52:45 |
370 |
3310.000 |
CHIX |
15:51:58 |
249 |
3310.000 |
CHIX |
15:51:58 |
503 |
3311.000 |
LSE |
15:51:51 |
105 |
3311.000 |
LSE |
15:51:51 |
28 |
3309.000 |
LSE |
15:50:46 |
27 |
3309.000 |
LSE |
15:50:46 |
28 |
3309.000 |
LSE |
15:50:46 |
120 |
3309.000 |
LSE |
15:50:46 |
270 |
3309.000 |
LSE |
15:50:46 |
166 |
3309.000 |
LSE |
15:50:46 |
53 |
3309.000 |
LSE |
15:50:46 |
90 |
3309.000 |
LSE |
15:50:46 |
108 |
3309.000 |
LSE |
15:50:46 |
76 |
3309.000 |
LSE |
15:50:46 |
120 |
3309.000 |
LSE |
15:50:46 |
278 |
3309.000 |
LSE |
15:50:46 |
627 |
3306.500 |
LSE |
15:49:38 |
560 |
3306.500 |
CHIX |
15:49:38 |
33 |
3306.500 |
CHIX |
15:49:38 |
59 |
3306.500 |
CHIX |
15:49:38 |
28 |
3306.000 |
CHIX |
15:49:17 |
245 |
3306.500 |
LSE |
15:49:17 |
640 |
3306.500 |
LSE |
15:48:38 |
624 |
3305.000 |
LSE |
15:47:34 |
180 |
3307.000 |
BATE |
15:47:00 |
393 |
3307.000 |
BATE |
15:47:00 |
470 |
3307.500 |
LSE |
15:46:59 |
114 |
3307.500 |
LSE |
15:46:59 |
642 |
3308.000 |
LSE |
15:46:54 |
709 |
3307.500 |
CHIX |
15:46:16 |
566 |
3307.500 |
LSE |
15:45:42 |
550 |
3308.000 |
LSE |
15:45:41 |
78 |
3308.000 |
LSE |
15:45:41 |
49 |
3308.000 |
LSE |
15:44:25 |
600 |
3308.000 |
LSE |
15:44:25 |
677 |
3308.000 |
CHIX |
15:44:04 |
616 |
3308.000 |
LSE |
15:44:02 |
70 |
3310.000 |
LSE |
15:43:07 |
46 |
3310.000 |
LSE |
15:43:07 |
25 |
3310.000 |
LSE |
15:43:07 |
62 |
3310.000 |
LSE |
15:43:07 |
41 |
3310.000 |
LSE |
15:43:07 |
34 |
3310.000 |
LSE |
15:43:07 |
250 |
3310.000 |
LSE |
15:43:07 |
680 |
3310.000 |
LSE |
15:43:07 |
120 |
3308.000 |
LSE |
15:41:58 |
507 |
3308.500 |
CHIX |
15:41:57 |
499 |
3308.500 |
BATE |
15:41:57 |
40 |
3308.500 |
BATE |
15:41:57 |
107 |
3308.500 |
CHIX |
15:41:43 |
119 |
3308.500 |
BATE |
15:41:43 |
141 |
3308.500 |
LSE |
15:41:43 |
196 |
3308.500 |
LSE |
15:41:43 |
252 |
3308.500 |
LSE |
15:41:43 |
28 |
3309.500 |
LSE |
15:40:38 |
597 |
3309.500 |
LSE |
15:40:38 |
606 |
3311.000 |
LSE |
15:39:58 |
667 |
3312.000 |
LSE |
15:39:37 |
630 |
3312.500 |
CHIX |
15:38:36 |
686 |
3312.500 |
LSE |
15:38:36 |
461 |
3313.500 |
LSE |
15:38:03 |
82 |
3313.500 |
LSE |
15:38:03 |
27 |
3313.500 |
LSE |
15:38:03 |
172 |
3314.000 |
LSE |
15:37:20 |
280 |
3314.000 |
LSE |
15:37:20 |
232 |
3314.000 |
LSE |
15:37:20 |
505 |
3314.000 |
LSE |
15:37:20 |
82 |
3314.000 |
LSE |
15:37:20 |
680 |
3314.000 |
BATE |
15:37:20 |
642 |
3314.000 |
CHIX |
15:37:20 |
636 |
3314.500 |
LSE |
15:36:38 |
628 |
3314.500 |
LSE |
15:36:27 |
329 |
3314.000 |
LSE |
15:36:05 |
350 |
3314.000 |
LSE |
15:36:05 |
643 |
3311.500 |
LSE |
15:33:51 |
352 |
3311.500 |
CHIX |
15:33:51 |
117 |
3311.500 |
CHIX |
15:33:48 |
138 |
3311.500 |
CHIX |
15:33:46 |
674 |
3312.000 |
LSE |
15:33:07 |
649 |
3313.000 |
LSE |
15:32:45 |
478 |
3314.500 |
LSE |
15:32:02 |
130 |
3314.500 |
LSE |
15:32:02 |
88 |
3315.000 |
CHIX |
15:31:38 |
527 |
3315.000 |
CHIX |
15:31:38 |
374 |
3314.500 |
BATE |
15:31:11 |
67 |
3314.500 |
BATE |
15:31:11 |
7 |
3314.500 |
BATE |
15:31:11 |
86 |
3314.500 |
BATE |
15:31:10 |
76 |
3314.500 |
BATE |
15:31:10 |
83 |
3314.500 |
BATE |
15:31:10 |
43 |
3315.000 |
LSE |
15:31:08 |
120 |
3315.000 |
LSE |
15:31:08 |
250 |
3315.000 |
LSE |
15:31:08 |
250 |
3315.000 |
LSE |
15:31:08 |
579 |
3315.000 |
LSE |
15:31:08 |
578 |
3314.000 |
LSE |
15:30:47 |
661 |
3314.000 |
LSE |
15:30:00 |
626 |
3312.000 |
CHIX |
15:29:03 |
587 |
3313.000 |
LSE |
15:28:58 |
690 |
3311.000 |
LSE |
15:28:04 |
47 |
3310.000 |
LSE |
15:27:35 |
381 |
3310.000 |
LSE |
15:27:35 |
232 |
3310.000 |
LSE |
15:27:35 |
715 |
3310.000 |
LSE |
15:27:35 |
593 |
3310.000 |
CHIX |
15:27:35 |
92 |
3310.000 |
CHIX |
15:27:25 |
690 |
3310.500 |
LSE |
15:27:22 |
622 |
3308.000 |
BATE |
15:26:22 |
584 |
3308.000 |
LSE |
15:26:22 |
56 |
3308.500 |
LSE |
15:26:08 |
30 |
3308.500 |
LSE |
15:26:08 |
708 |
3308.500 |
LSE |
15:26:08 |
599 |
3308.000 |
LSE |
15:25:18 |
586 |
3308.000 |
LSE |
15:24:56 |
699 |
3308.000 |
CHIX |
15:24:56 |
658 |
3308.000 |
LSE |
15:24:03 |
293 |
3308.500 |
LSE |
15:23:04 |
26 |
3308.500 |
LSE |
15:23:04 |
273 |
3308.500 |
LSE |
15:23:04 |
122 |
3309.000 |
LSE |
15:22:32 |
288 |
3309.000 |
LSE |
15:22:32 |
137 |
3309.000 |
LSE |
15:22:32 |
29 |
3309.000 |
LSE |
15:22:32 |
474 |
3309.000 |
LSE |
15:21:47 |
224 |
3309.000 |
LSE |
15:21:47 |
272 |
3309.500 |
LSE |
15:21:36 |
321 |
3309.500 |
LSE |
15:21:36 |
692 |
3309.500 |
CHIX |
15:21:15 |
13 |
3308.000 |
BATE |
15:20:39 |
8 |
3308.000 |
BATE |
15:20:39 |
77 |
3308.000 |
BATE |
15:20:39 |
474 |
3308.000 |
BATE |
15:20:39 |
701 |
3309.500 |
LSE |
15:20:31 |
618 |
3312.000 |
LSE |
15:19:53 |
646 |
3312.500 |
LSE |
15:19:16 |
563 |
3313.000 |
LSE |
15:18:49 |
15 |
3313.000 |
CHIX |
15:18:49 |
598 |
3313.000 |
CHIX |
15:18:49 |
442 |
3314.000 |
LSE |
15:17:42 |
250 |
3314.000 |
LSE |
15:17:42 |
548 |
3315.000 |
LSE |
15:17:03 |
91 |
3315.000 |
LSE |
15:17:03 |
75 |
3316.500 |
LSE |
15:16:42 |
516 |
3316.500 |
LSE |
15:16:42 |
108 |
3314.500 |
LSE |
15:16:01 |
675 |
3314.500 |
CHIX |
15:16:01 |
588 |
3314.500 |
LSE |
15:16:01 |
293 |
3317.500 |
BATE |
15:15:02 |
394 |
3317.500 |
BATE |
15:15:02 |
648 |
3318.000 |
LSE |
15:15:01 |
599 |
3320.500 |
LSE |
15:14:21 |
592 |
3321.000 |
CHIX |
15:14:17 |
79 |
3321.000 |
CHIX |
15:14:17 |
13 |
3321.000 |
CHIX |
15:14:17 |
559 |
3321.500 |
LSE |
15:14:10 |
76 |
3321.500 |
LSE |
15:14:10 |
632 |
3318.500 |
LSE |
15:13:03 |
672 |
3319.500 |
LSE |
15:12:26 |
70 |
3321.000 |
CHIX |
15:11:38 |
526 |
3321.000 |
CHIX |
15:11:38 |
594 |
3321.500 |
LSE |
15:11:38 |
89 |
3322.500 |
BATE |
15:11:04 |
23 |
3322.500 |
BATE |
15:11:04 |
142 |
3322.500 |
BATE |
15:11:04 |
387 |
3322.500 |
BATE |
15:11:04 |
594 |
3323.000 |
LSE |
15:11:02 |
697 |
3322.500 |
LSE |
15:10:49 |
185 |
3323.000 |
LSE |
15:10:42 |
408 |
3321.500 |
LSE |
15:10:04 |
408 |
3321.500 |
LSE |
15:10:04 |
98 |
3321.500 |
LSE |
15:10:04 |
399 |
3321.500 |
CHIX |
15:10:04 |
119 |
3321.500 |
CHIX |
15:10:04 |
173 |
3321.500 |
CHIX |
15:10:04 |
119 |
3320.000 |
LSE |
15:09:05 |
285 |
3320.000 |
LSE |
15:09:05 |
257 |
3320.000 |
LSE |
15:09:05 |
678 |
3320.500 |
LSE |
15:08:27 |
690 |
3321.000 |
LSE |
15:08:26 |
101 |
3318.000 |
LSE |
15:07:35 |
586 |
3318.000 |
LSE |
15:07:35 |
646 |
3319.500 |
LSE |
15:06:59 |
615 |
3319.500 |
CHIX |
15:06:59 |
647 |
3319.000 |
LSE |
15:06:23 |
612 |
3321.500 |
LSE |
15:05:40 |
21 |
3322.500 |
BATE |
15:05:33 |
523 |
3322.500 |
BATE |
15:05:33 |
14 |
3322.500 |
BATE |
15:05:33 |
29 |
3322.500 |
BATE |
15:05:33 |
57 |
3322.500 |
BATE |
15:05:33 |
671 |
3322.500 |
LSE |
15:05:33 |
663 |
3323.500 |
LSE |
15:05:05 |
577 |
3323.500 |
LSE |
15:05:05 |
668 |
3323.500 |
CHIX |
15:05:05 |
34 |
3323.500 |
CHIX |
15:05:04 |
614 |
3321.000 |
LSE |
15:03:38 |
644 |
3322.500 |
LSE |
15:03:33 |
394 |
3322.500 |
CHIX |
15:03:33 |
213 |
3322.500 |
CHIX |
15:03:20 |
18 |
3322.500 |
CHIX |
15:03:20 |
601 |
3321.000 |
LSE |
15:02:58 |
573 |
3316.500 |
LSE |
15:01:41 |
598 |
3317.000 |
LSE |
15:01:36 |
712 |
3317.000 |
BATE |
15:01:36 |
120 |
3317.500 |
LSE |
15:01:21 |
119 |
3317.500 |
LSE |
15:01:21 |
158 |
3317.500 |
LSE |
15:01:21 |
126 |
3317.500 |
LSE |
15:01:21 |
178 |
3317.500 |
LSE |
15:01:21 |
389 |
3317.500 |
LSE |
15:01:21 |
631 |
3317.500 |
CHIX |
15:01:21 |
210 |
3318.000 |
LSE |
15:01:21 |
367 |
3318.000 |
LSE |
15:01:21 |
73 |
3317.500 |
LSE |
15:01:21 |
103 |
3317.500 |
LSE |
15:01:21 |
119 |
3317.500 |
LSE |
15:01:21 |
176 |
3317.500 |
LSE |
15:01:21 |
119 |
3317.500 |
LSE |
15:01:21 |
159 |
3317.500 |
LSE |
15:01:21 |
446 |
3317.000 |
CHIX |
15:00:36 |
146 |
3317.000 |
CHIX |
15:00:36 |
6 |
3315.500 |
BATE |
15:00:05 |
564 |
3315.500 |
BATE |
15:00:05 |
108 |
3315.500 |
LSE |
15:00:05 |
510 |
3315.500 |
LSE |
15:00:05 |
644 |
3311.500 |
LSE |
14:58:13 |
543 |
3311.500 |
CHIX |
14:58:13 |
65 |
3311.500 |
CHIX |
14:58:00 |
637 |
3312.000 |
LSE |
14:57:55 |
112 |
3309.500 |
LSE |
14:56:29 |
302 |
3309.500 |
LSE |
14:56:29 |
144 |
3309.500 |
LSE |
14:56:29 |
112 |
3309.500 |
LSE |
14:56:29 |
13 |
3311.500 |
BATE |
14:55:42 |
49 |
3311.500 |
LSE |
14:55:42 |
600 |
3311.500 |
BATE |
14:55:42 |
621 |
3311.500 |
LSE |
14:55:42 |
627 |
3312.500 |
LSE |
14:55:40 |
546 |
3312.500 |
CHIX |
14:55:40 |
57 |
3312.500 |
CHIX |
14:55:40 |
342 |
3313.000 |
LSE |
14:55:39 |
353 |
3313.000 |
LSE |
14:55:39 |
615 |
3311.000 |
LSE |
14:54:24 |
281 |
3314.500 |
LSE |
14:53:37 |
380 |
3314.500 |
LSE |
14:53:37 |
581 |
3316.000 |
CHIX |
14:53:01 |
682 |
3316.500 |
LSE |
14:53:01 |
164 |
3316.000 |
LSE |
14:52:25 |
785 |
3316.500 |
LSE |
14:52:21 |
680 |
3317.000 |
LSE |
14:52:21 |
176 |
3317.000 |
LSE |
14:52:21 |
285 |
3317.000 |
LSE |
14:52:21 |
119 |
3317.000 |
LSE |
14:52:21 |
694 |
3317.500 |
CHIX |
14:52:13 |
160 |
3310.000 |
LSE |
14:50:30 |
441 |
3310.000 |
LSE |
14:50:30 |
609 |
3314.000 |
LSE |
14:49:57 |
344 |
3314.500 |
BATE |
14:49:34 |
76 |
3314.500 |
BATE |
14:49:34 |
194 |
3314.500 |
BATE |
14:49:34 |
5 |
3314.500 |
BATE |
14:49:34 |
24 |
3314.500 |
BATE |
14:49:34 |
76 |
3314.500 |
BATE |
14:49:26 |
600 |
3314.500 |
BATE |
14:49:26 |
250 |
3314.500 |
LSE |
14:49:25 |
320 |
3314.500 |
LSE |
14:49:25 |
219 |
3315.000 |
CHIX |
14:49:23 |
101 |
3315.000 |
CHIX |
14:49:21 |
106 |
3315.000 |
CHIX |
14:49:20 |
46 |
3315.000 |
LSE |
14:49:20 |
332 |
3315.000 |
LSE |
14:49:20 |
243 |
3315.000 |
LSE |
14:49:20 |
266 |
3315.000 |
CHIX |
14:49:20 |
505 |
3315.000 |
LSE |
14:49:11 |
71 |
3315.000 |
LSE |
14:49:11 |
529 |
3315.000 |
CHIX |
14:49:11 |
113 |
3315.000 |
CHIX |
14:49:11 |
619 |
3315.000 |
LSE |
14:48:53 |
440 |
3314.500 |
LSE |
14:48:36 |
541 |
3314.500 |
LSE |
14:48:36 |
241 |
3315.500 |
LSE |
14:48:30 |
416 |
3315.500 |
LSE |
14:48:30 |
47 |
3310.500 |
BATE |
14:46:43 |
34 |
3310.500 |
BATE |
14:46:43 |
500 |
3310.500 |
BATE |
14:46:43 |
24 |
3312.000 |
LSE |
14:46:29 |
613 |
3312.000 |
LSE |
14:46:29 |
515 |
3312.000 |
CHIX |
14:46:29 |
72 |
3312.000 |
CHIX |
14:46:29 |
94 |
3311.500 |
LSE |
14:45:49 |
303 |
3311.500 |
LSE |
14:45:49 |
210 |
3311.500 |
LSE |
14:45:49 |
782 |
3311.500 |
LSE |
14:45:49 |
196 |
3312.000 |
CHIX |
14:45:44 |
28 |
3312.000 |
CHIX |
14:45:44 |
15 |
3312.000 |
CHIX |
14:45:44 |
402 |
3312.000 |
CHIX |
14:45:44 |
529 |
3312.500 |
LSE |
14:45:44 |
82 |
3312.500 |
LSE |
14:45:44 |
654 |
3312.500 |
LSE |
14:45:44 |
690 |
3308.000 |
LSE |
14:44:09 |
22 |
3308.500 |
LSE |
14:43:39 |
203 |
3308.500 |
LSE |
14:43:39 |
468 |
3308.500 |
LSE |
14:43:39 |
512 |
3308.500 |
LSE |
14:43:23 |
98 |
3308.500 |
LSE |
14:43:23 |
88 |
3308.500 |
CHIX |
14:43:23 |
597 |
3308.500 |
CHIX |
14:43:23 |
398 |
3307.000 |
LSE |
14:42:05 |
176 |
3307.000 |
LSE |
14:42:05 |
48 |
3307.000 |
LSE |
14:42:05 |
26 |
3307.000 |
LSE |
14:42:05 |
124 |
3309.000 |
LSE |
14:41:46 |
487 |
3309.000 |
LSE |
14:41:46 |
76 |
3310.000 |
LSE |
14:41:40 |
563 |
3310.000 |
LSE |
14:41:40 |
616 |
3310.000 |
CHIX |
14:41:00 |
653 |
3310.000 |
LSE |
14:41:00 |
543 |
3311.500 |
LSE |
14:40:49 |
148 |
3311.500 |
LSE |
14:40:49 |
648 |
3309.500 |
BATE |
14:40:23 |
644 |
3310.000 |
LSE |
14:40:23 |
514 |
3310.500 |
LSE |
14:40:20 |
90 |
3310.500 |
LSE |
14:40:18 |
100 |
3311.500 |
LSE |
14:40:11 |
600 |
3311.500 |
CHIX |
14:40:11 |
105 |
3311.500 |
CHIX |
14:40:11 |
495 |
3311.500 |
LSE |
14:40:11 |
681 |
3308.000 |
LSE |
14:38:49 |
176 |
3308.500 |
LSE |
14:38:48 |
176 |
3308.500 |
LSE |
14:38:48 |
393 |
3308.500 |
CHIX |
14:38:46 |
36 |
3308.500 |
CHIX |
14:38:46 |
26 |
3308.500 |
CHIX |
14:38:46 |
332 |
3308.500 |
LSE |
14:38:46 |
12 |
3308.500 |
LSE |
14:38:46 |
177 |
3308.500 |
LSE |
14:38:46 |
141 |
3308.500 |
CHIX |
14:38:46 |
152 |
3308.500 |
LSE |
14:38:46 |
43 |
3308.500 |
CHIX |
14:38:46 |
53 |
3308.500 |
CHIX |
14:38:46 |
193 |
3309.000 |
LSE |
14:38:45 |
250 |
3309.000 |
LSE |
14:38:45 |
149 |
3309.000 |
LSE |
14:38:45 |
413 |
3309.000 |
LSE |
14:38:45 |
462 |
3303.500 |
LSE |
14:37:20 |
167 |
3303.500 |
LSE |
14:37:20 |
171 |
3304.000 |
LSE |
14:37:14 |
268 |
3304.000 |
LSE |
14:37:14 |
201 |
3304.000 |
LSE |
14:37:11 |
600 |
3304.500 |
LSE |
14:37:08 |
351 |
3304.500 |
BATE |
14:37:00 |
131 |
3304.500 |
BATE |
14:37:00 |
50 |
3304.500 |
BATE |
14:37:00 |
150 |
3304.500 |
BATE |
14:37:00 |
13 |
3304.500 |
BATE |
14:37:00 |
224 |
3306.000 |
LSE |
14:37:00 |
397 |
3306.000 |
LSE |
14:37:00 |
244 |
3306.000 |
LSE |
14:37:00 |
356 |
3306.000 |
LSE |
14:37:00 |
162 |
3305.500 |
CHIX |
14:37:00 |
150 |
3305.500 |
CHIX |
14:37:00 |
150 |
3305.500 |
CHIX |
14:37:00 |
158 |
3305.500 |
CHIX |
14:37:00 |
575 |
3303.500 |
CHIX |
14:35:34 |
63 |
3302.000 |
LSE |
14:34:54 |
587 |
3302.000 |
LSE |
14:34:54 |
248 |
3302.500 |
LSE |
14:34:54 |
86 |
3302.500 |
LSE |
14:34:54 |
150 |
3302.500 |
LSE |
14:34:54 |
146 |
3302.500 |
LSE |
14:34:54 |
408 |
3303.000 |
LSE |
14:34:42 |
112 |
3303.000 |
LSE |
14:34:42 |
104 |
3303.000 |
LSE |
14:34:42 |
92 |
3303.000 |
LSE |
14:34:24 |
16 |
3303.000 |
LSE |
14:34:24 |
740 |
3303.000 |
LSE |
14:34:24 |
108 |
3303.000 |
LSE |
14:34:24 |
150 |
3304.000 |
BATE |
14:34:20 |
722 |
3304.500 |
LSE |
14:34:20 |
163 |
3304.000 |
BATE |
14:34:20 |
150 |
3304.000 |
BATE |
14:34:20 |
111 |
3304.000 |
BATE |
14:34:20 |
45 |
3304.000 |
BATE |
14:34:08 |
79 |
3304.000 |
BATE |
14:34:08 |
521 |
3304.500 |
LSE |
14:34:07 |
152 |
3304.500 |
LSE |
14:34:07 |
678 |
3304.500 |
CHIX |
14:34:07 |
11 |
3304.500 |
LSE |
14:34:07 |
250 |
3305.000 |
LSE |
14:34:04 |
700 |
3301.000 |
LSE |
14:33:20 |
187 |
3301.000 |
CHIX |
14:33:20 |
161 |
3301.000 |
CHIX |
14:33:20 |
300 |
3301.000 |
CHIX |
14:33:20 |
675 |
3300.500 |
LSE |
14:32:58 |
442 |
3298.500 |
BATE |
14:31:56 |
691 |
3298.500 |
LSE |
14:31:56 |
167 |
3298.500 |
BATE |
14:31:56 |
591 |
3299.000 |
CHIX |
14:31:56 |
70 |
3299.000 |
CHIX |
14:31:56 |
700 |
3299.000 |
LSE |
14:31:56 |
302 |
3299.500 |
LSE |
14:31:56 |
150 |
3299.500 |
LSE |
14:31:56 |
163 |
3299.500 |
LSE |
14:31:56 |
183 |
3297.000 |
LSE |
14:31:31 |
639 |
3297.000 |
LSE |
14:31:31 |
232 |
3296.500 |
CHIX |
14:30:53 |
210 |
3296.500 |
CHIX |
14:30:53 |
399 |
3296.500 |
LSE |
14:30:53 |
290 |
3296.500 |
LSE |
14:30:53 |
232 |
3296.500 |
CHIX |
14:30:53 |
666 |
3298.500 |
LSE |
14:30:38 |
563 |
3299.000 |
LSE |
14:30:38 |
686 |
3299.500 |
LSE |
14:30:32 |
192 |
3300.000 |
LSE |
14:30:32 |
390 |
3300.000 |
LSE |
14:30:32 |
27 |
3297.500 |
CHIX |
14:30:02 |
553 |
3297.500 |
LSE |
14:30:02 |
101 |
3298.000 |
BATE |
14:30:02 |
694 |
3298.000 |
LSE |
14:30:02 |
626 |
3298.000 |
CHIX |
14:30:02 |
248 |
3298.000 |
BATE |
14:30:02 |
248 |
3298.000 |
BATE |
14:30:02 |
151 |
3298.500 |
LSE |
14:30:02 |
499 |
3298.500 |
LSE |
14:30:02 |
584 |
3297.500 |
LSE |
14:29:27 |
75 |
3297.500 |
CHIX |
14:29:27 |
332 |
3297.500 |
CHIX |
14:29:27 |
188 |
3297.500 |
CHIX |
14:29:04 |
358 |
3297.500 |
LSE |
14:28:23 |
233 |
3297.500 |
LSE |
14:28:23 |
10 |
3297.000 |
LSE |
14:27:40 |
554 |
3297.000 |
LSE |
14:27:40 |
596 |
3297.500 |
CHIX |
14:27:40 |
575 |
3297.500 |
LSE |
14:27:40 |
208 |
3297.000 |
LSE |
14:26:06 |
198 |
3297.000 |
LSE |
14:26:06 |
206 |
3297.000 |
LSE |
14:26:06 |
615 |
3297.000 |
LSE |
14:26:06 |
16 |
3297.000 |
LSE |
14:25:58 |
624 |
3296.500 |
BATE |
14:25:06 |
198 |
3297.000 |
LSE |
14:24:03 |
63 |
3297.000 |
LSE |
14:24:03 |
143 |
3297.000 |
LSE |
14:24:03 |
243 |
3297.000 |
LSE |
14:24:03 |
621 |
3297.000 |
CHIX |
14:24:03 |
639 |
3298.000 |
LSE |
14:22:58 |
565 |
3299.000 |
LSE |
14:21:54 |
539 |
3300.500 |
LSE |
14:20:55 |
118 |
3300.500 |
LSE |
14:20:52 |
61 |
3301.000 |
LSE |
14:20:11 |
137 |
3301.000 |
LSE |
14:20:11 |
413 |
3301.000 |
LSE |
14:20:11 |
494 |
3301.000 |
CHIX |
14:20:11 |
181 |
3301.000 |
CHIX |
14:18:50 |
158 |
3301.000 |
LSE |
14:18:48 |
508 |
3301.000 |
LSE |
14:18:48 |
639 |
3301.000 |
LSE |
14:17:28 |
605 |
3301.000 |
LSE |
14:17:01 |
52 |
3301.000 |
BATE |
14:17:01 |
600 |
3301.000 |
BATE |
14:17:01 |
455 |
3300.500 |
LSE |
14:14:14 |
139 |
3300.500 |
LSE |
14:14:14 |
658 |
3301.500 |
LSE |
14:13:56 |
678 |
3302.000 |
CHIX |
14:13:36 |
628 |
3302.000 |
LSE |
14:13:36 |
59 |
3301.000 |
LSE |
14:12:32 |
510 |
3302.500 |
LSE |
14:10:39 |
70 |
3302.500 |
LSE |
14:10:39 |
380 |
3304.000 |
LSE |
14:09:49 |
183 |
3304.000 |
LSE |
14:09:49 |
107 |
3303.500 |
LSE |
14:09:19 |
40 |
3304.000 |
CHIX |
14:08:35 |
32 |
3304.000 |
CHIX |
14:08:25 |
644 |
3304.000 |
LSE |
14:08:03 |
600 |
3304.000 |
CHIX |
14:08:03 |
508 |
3306.000 |
LSE |
14:06:32 |
140 |
3306.000 |
LSE |
14:06:32 |
484 |
3307.000 |
LSE |
14:05:37 |
120 |
3307.000 |
LSE |
14:05:37 |
647 |
3308.000 |
BATE |
14:04:44 |
7 |
3308.000 |
BATE |
14:04:44 |
7 |
3308.000 |
BATE |
14:04:44 |
600 |
3309.000 |
LSE |
14:04:31 |
646 |
3310.500 |
LSE |
14:03:16 |
57 |
3311.000 |
CHIX |
14:02:03 |
600 |
3311.000 |
CHIX |
14:02:03 |
609 |
3313.500 |
LSE |
14:01:49 |
636 |
3313.500 |
BATE |
14:01:49 |
573 |
3313.500 |
LSE |
14:01:49 |
478 |
3313.500 |
CHIX |
14:01:49 |
136 |
3313.500 |
CHIX |
14:00:58 |
6 |
3313.500 |
CHIX |
14:00:58 |
845 |
3313.000 |
LSE |
13:59:49 |
406 |
3313.000 |
LSE |
13:59:49 |
600 |
3313.000 |
LSE |
13:59:49 |
433 |
3307.000 |
LSE |
13:53:31 |
148 |
3307.000 |
LSE |
13:53:31 |
599 |
3308.000 |
LSE |
13:53:09 |
116 |
3308.000 |
CHIX |
13:53:09 |
475 |
3308.000 |
CHIX |
13:53:09 |
589 |
3309.500 |
LSE |
13:51:37 |
599 |
3309.500 |
LSE |
13:51:12 |
164 |
3309.500 |
CHIX |
13:51:12 |
487 |
3309.500 |
CHIX |
13:51:12 |
55 |
3309.500 |
CHIX |
13:51:12 |
635 |
3307.000 |
LSE |
13:45:51 |
571 |
3307.500 |
BATE |
13:45:11 |
640 |
3308.500 |
LSE |
13:44:41 |
687 |
3308.500 |
LSE |
13:42:29 |
153 |
3310.000 |
LSE |
13:42:05 |
412 |
3310.000 |
LSE |
13:42:05 |
464 |
3314.000 |
CHIX |
13:41:36 |
188 |
3314.000 |
CHIX |
13:41:36 |
15 |
3314.500 |
LSE |
13:41:36 |
387 |
3314.500 |
LSE |
13:41:36 |
258 |
3314.500 |
LSE |
13:41:35 |
9 |
3314.000 |
LSE |
13:41:00 |
597 |
3314.000 |
LSE |
13:41:00 |
675 |
3313.500 |
LSE |
13:38:09 |
8 |
3313.500 |
LSE |
13:38:06 |
489 |
3314.500 |
CHIX |
13:37:14 |
664 |
3314.500 |
LSE |
13:37:14 |
114 |
3314.500 |
CHIX |
13:37:14 |
274 |
3314.500 |
LSE |
13:35:39 |
200 |
3314.500 |
LSE |
13:35:39 |
198 |
3314.500 |
LSE |
13:35:39 |
641 |
3314.500 |
LSE |
13:35:39 |
640 |
3314.500 |
BATE |
13:35:39 |
380 |
3314.000 |
LSE |
13:33:30 |
197 |
3314.000 |
LSE |
13:33:30 |
573 |
3314.000 |
CHIX |
13:33:30 |
132 |
3313.000 |
LSE |
13:31:51 |
561 |
3313.000 |
LSE |
13:31:51 |
38 |
3314.000 |
LSE |
13:31:02 |
314 |
3314.000 |
LSE |
13:31:02 |
300 |
3314.000 |
LSE |
13:31:02 |
36 |
3313.500 |
LSE |
13:29:59 |
566 |
3314.000 |
LSE |
13:29:20 |
690 |
3314.500 |
CHIX |
13:28:45 |
453 |
3314.500 |
LSE |
13:28:45 |
192 |
3314.500 |
LSE |
13:28:45 |
210 |
3313.500 |
LSE |
13:25:42 |
373 |
3313.500 |
LSE |
13:25:42 |
12 |
3314.000 |
BATE |
13:25:35 |
595 |
3314.000 |
BATE |
13:25:35 |
12 |
3314.000 |
BATE |
13:25:35 |
14 |
3314.000 |
BATE |
13:25:35 |
610 |
3313.000 |
LSE |
13:23:05 |
645 |
3314.000 |
LSE |
13:22:34 |
99 |
3314.000 |
CHIX |
13:22:34 |
91 |
3314.000 |
CHIX |
13:22:34 |
403 |
3314.000 |
CHIX |
13:22:34 |
36 |
3311.000 |
LSE |
13:19:32 |
271 |
3311.500 |
LSE |
13:18:56 |
340 |
3311.500 |
LSE |
13:18:56 |
428 |
3312.000 |
LSE |
13:16:18 |
191 |
3312.000 |
LSE |
13:16:18 |
572 |
3312.000 |
CHIX |
13:16:18 |
675 |
3313.500 |
LSE |
13:13:11 |
661 |
3313.000 |
LSE |
13:10:43 |
580 |
3311.000 |
LSE |
13:09:16 |
58 |
3311.500 |
LSE |
13:08:49 |
530 |
3311.500 |
LSE |
13:08:49 |
70 |
3311.500 |
CHIX |
13:08:49 |
504 |
3311.500 |
CHIX |
13:08:49 |
656 |
3311.500 |
LSE |
13:06:53 |
244 |
3312.000 |
LSE |
13:06:53 |
596 |
3312.000 |
BATE |
13:06:53 |
454 |
3312.000 |
LSE |
13:06:53 |
106 |
3312.000 |
BATE |
13:06:53 |
20 |
3313.500 |
LSE |
13:04:04 |
600 |
3313.500 |
LSE |
13:04:04 |
686 |
3313.000 |
LSE |
13:01:31 |
12 |
3313.000 |
LSE |
13:01:31 |
77 |
3313.500 |
LSE |
13:01:31 |
92 |
3313.500 |
LSE |
13:01:31 |
408 |
3313.500 |
LSE |
13:01:31 |
632 |
3314.000 |
LSE |
13:00:39 |
623 |
3314.000 |
CHIX |
13:00:39 |
138 |
3311.500 |
LSE |
12:58:12 |
439 |
3311.500 |
LSE |
12:58:12 |
624 |
3310.500 |
LSE |
12:56:14 |
627 |
3311.500 |
LSE |
12:56:14 |
502 |
3314.000 |
BATE |
12:53:13 |
8 |
3314.000 |
BATE |
12:53:13 |
1 |
3314.000 |
CHIX |
12:53:13 |
104 |
3314.000 |
BATE |
12:53:13 |
7 |
3314.000 |
CHIX |
12:53:07 |
20 |
3314.000 |
CHIX |
12:53:07 |
37 |
3314.000 |
CHIX |
12:53:07 |
333 |
3314.000 |
LSE |
12:53:07 |
7 |
3314.000 |
CHIX |
12:53:04 |
23 |
3314.000 |
CHIX |
12:53:04 |
34 |
3314.000 |
CHIX |
12:53:04 |
301 |
3314.000 |
LSE |
12:53:04 |
3 |
3314.000 |
CHIX |
12:53:02 |
22 |
3314.000 |
CHIX |
12:53:02 |
3 |
3314.000 |
CHIX |
12:52:54 |
23 |
3314.000 |
CHIX |
12:52:54 |
3 |
3314.000 |
CHIX |
12:52:48 |
23 |
3314.000 |
CHIX |
12:52:48 |
10 |
3314.000 |
CHIX |
12:52:48 |
3 |
3314.000 |
CHIX |
12:52:48 |
18 |
3314.000 |
CHIX |
12:52:48 |
61 |
3314.000 |
CHIX |
12:52:48 |
569 |
3314.500 |
LSE |
12:52:48 |
17 |
3314.500 |
LSE |
12:52:48 |
7 |
3314.000 |
CHIX |
12:52:33 |
30 |
3314.000 |
CHIX |
12:52:33 |
27 |
3314.000 |
CHIX |
12:52:33 |
65 |
3314.000 |
LSE |
12:52:33 |
21 |
3314.000 |
CHIX |
12:52:30 |
81 |
3314.000 |
CHIX |
12:52:30 |
65 |
3314.000 |
CHIX |
12:52:30 |
16 |
3314.000 |
CHIX |
12:52:21 |
110 |
3314.000 |
CHIX |
12:52:21 |
28 |
3314.000 |
CHIX |
12:52:21 |
300 |
3314.500 |
LSE |
12:52:05 |
267 |
3314.500 |
LSE |
12:52:05 |
649 |
3314.500 |
LSE |
12:50:33 |
353 |
3315.000 |
LSE |
12:50:14 |
229 |
3315.000 |
LSE |
12:50:14 |
862 |
3315.250 |
LSE |
12:50:14 |
211 |
3315.500 |
LSE |
12:50:14 |
467 |
3315.500 |
LSE |
12:50:14 |
601 |
3314.000 |
LSE |
12:49:00 |
62 |
3314.000 |
LSE |
12:48:50 |
11 |
3314.000 |
LSE |
12:48:50 |
595 |
3314.500 |
LSE |
12:48:50 |
78 |
3314.500 |
LSE |
12:48:50 |
70 |
3314.500 |
LSE |
12:48:50 |
198 |
3315.000 |
LSE |
12:47:08 |
177 |
3315.000 |
LSE |
12:47:08 |
199 |
3315.000 |
LSE |
12:47:08 |
556 |
3314.500 |
LSE |
12:46:46 |
83 |
3314.500 |
LSE |
12:46:46 |
433 |
3314.000 |
LSE |
12:46:15 |
665 |
3314.000 |
CHIX |
12:46:15 |
614 |
3314.000 |
LSE |
12:46:15 |
53 |
3313.500 |
LSE |
12:42:04 |
12 |
3313.500 |
LSE |
12:42:04 |
540 |
3313.500 |
LSE |
12:42:04 |
244 |
3314.000 |
BATE |
12:41:34 |
268 |
3314.000 |
LSE |
12:41:34 |
16 |
3314.000 |
BATE |
12:41:34 |
282 |
3314.000 |
LSE |
12:41:34 |
33 |
3314.000 |
BATE |
12:41:34 |
281 |
3314.000 |
BATE |
12:41:34 |
26 |
3314.000 |
LSE |
12:41:34 |
595 |
3312.000 |
CHIX |
12:38:42 |
36 |
3312.000 |
CHIX |
12:38:42 |
655 |
3312.000 |
LSE |
12:38:00 |
18 |
3313.000 |
LSE |
12:37:14 |
624 |
3313.000 |
LSE |
12:37:14 |
190 |
3313.500 |
LSE |
12:34:17 |
469 |
3313.500 |
LSE |
12:34:17 |
15 |
3312.000 |
LSE |
12:31:56 |
164 |
3312.000 |
LSE |
12:31:56 |
250 |
3311.500 |
LSE |
12:31:56 |
164 |
3311.500 |
LSE |
12:31:56 |
158 |
3311.500 |
LSE |
12:31:56 |
706 |
3311.500 |
CHIX |
12:31:56 |
691 |
3311.500 |
LSE |
12:31:56 |
704 |
3311.500 |
LSE |
12:31:56 |
120 |
3311.000 |
LSE |
12:30:24 |
210 |
3311.000 |
LSE |
12:30:24 |
100 |
3307.500 |
LSE |
12:29:25 |
209 |
3308.000 |
LSE |
12:27:56 |
158 |
3308.000 |
LSE |
12:27:56 |
200 |
3308.000 |
LSE |
12:27:56 |
566 |
3308.500 |
LSE |
12:27:06 |
37 |
3308.500 |
LSE |
12:27:06 |
5 |
3309.000 |
LSE |
12:24:29 |
598 |
3309.000 |
LSE |
12:24:29 |
7 |
3309.000 |
LSE |
12:24:29 |
435 |
3310.000 |
BATE |
12:24:29 |
24 |
3310.000 |
CHIX |
12:24:29 |
37 |
3310.000 |
BATE |
12:24:29 |
23 |
3310.000 |
BATE |
12:24:29 |
217 |
3310.000 |
CHIX |
12:24:29 |
17 |
3310.000 |
BATE |
12:24:29 |
391 |
3310.000 |
CHIX |
12:24:29 |
161 |
3310.000 |
BATE |
12:24:29 |
662 |
3310.500 |
LSE |
12:24:29 |
591 |
3307.000 |
LSE |
12:19:30 |
251 |
3306.500 |
LSE |
12:17:00 |
417 |
3306.500 |
LSE |
12:17:00 |
286 |
3308.500 |
LSE |
12:16:08 |
292 |
3308.500 |
LSE |
12:16:08 |
39 |
3308.500 |
LSE |
12:15:39 |
636 |
3308.500 |
CHIX |
12:15:18 |
646 |
3308.500 |
LSE |
12:12:53 |
588 |
3308.500 |
LSE |
12:09:54 |
86 |
3308.500 |
LSE |
12:09:54 |
4 |
3308.500 |
LSE |
12:09:54 |
483 |
3309.500 |
CHIX |
12:07:23 |
2 |
3309.500 |
CHIX |
12:07:14 |
17 |
3309.500 |
CHIX |
12:07:14 |
152 |
3309.500 |
CHIX |
12:07:14 |
2 |
3309.500 |
CHIX |
12:06:42 |
14 |
3309.500 |
CHIX |
12:06:42 |
573 |
3312.500 |
LSE |
12:05:35 |
2 |
3312.500 |
LSE |
12:05:35 |
702 |
3312.500 |
BATE |
12:05:35 |
570 |
3312.500 |
CHIX |
12:02:03 |
613 |
3312.500 |
LSE |
12:02:03 |
597 |
3314.500 |
LSE |
11:59:36 |
552 |
3313.500 |
CHIX |
11:56:28 |
80 |
3313.500 |
CHIX |
11:56:28 |
8 |
3313.500 |
CHIX |
11:56:27 |
1 |
3313.500 |
CHIX |
11:56:27 |
32 |
3313.500 |
CHIX |
11:56:27 |
33 |
3313.500 |
CHIX |
11:56:27 |
289 |
3314.000 |
LSE |
11:56:27 |
303 |
3314.000 |
LSE |
11:56:27 |
56 |
3314.000 |
BATE |
11:55:01 |
600 |
3314.000 |
BATE |
11:55:01 |
635 |
3314.500 |
LSE |
11:54:49 |
676 |
3314.500 |
LSE |
11:54:18 |
241 |
3311.000 |
LSE |
11:49:50 |
345 |
3311.000 |
LSE |
11:49:50 |
310 |
3311.500 |
CHIX |
11:49:40 |
355 |
3311.500 |
CHIX |
11:49:40 |
380 |
3310.000 |
LSE |
11:47:20 |
290 |
3310.000 |
LSE |
11:47:20 |
63 |
3308.500 |
LSE |
11:44:07 |
483 |
3308.500 |
LSE |
11:44:07 |
57 |
3308.500 |
LSE |
11:44:07 |
63 |
3308.500 |
LSE |
11:44:07 |
593 |
3306.000 |
LSE |
11:42:09 |
631 |
3305.500 |
CHIX |
11:39:49 |
19 |
3305.500 |
CHIX |
11:39:17 |
46 |
3305.500 |
CHIX |
11:39:17 |
702 |
3306.000 |
LSE |
11:39:17 |
143 |
3306.500 |
LSE |
11:39:04 |
130 |
3306.500 |
LSE |
11:39:04 |
250 |
3306.500 |
LSE |
11:39:04 |
158 |
3306.500 |
LSE |
11:39:04 |
26 |
3305.000 |
LSE |
11:38:09 |
13 |
3305.000 |
LSE |
11:38:09 |
27 |
3305.000 |
LSE |
11:38:09 |
182 |
3305.000 |
LSE |
11:38:09 |
343 |
3306.000 |
LSE |
11:37:48 |
613 |
3305.500 |
BATE |
11:37:48 |
25 |
3306.000 |
LSE |
11:37:41 |
2 |
3306.000 |
LSE |
11:37:05 |
18 |
3306.000 |
LSE |
11:37:05 |
139 |
3306.000 |
LSE |
11:37:05 |
18 |
3306.000 |
LSE |
11:37:05 |
8 |
3306.000 |
LSE |
11:36:25 |
66 |
3306.000 |
LSE |
11:36:25 |
627 |
3309.000 |
LSE |
11:32:13 |
468 |
3309.000 |
CHIX |
11:32:13 |
23 |
3309.000 |
CHIX |
11:32:01 |
28 |
3309.000 |
CHIX |
11:32:01 |
74 |
3309.000 |
CHIX |
11:32:01 |
529 |
3308.000 |
LSE |
11:30:01 |
86 |
3308.000 |
LSE |
11:30:01 |
606 |
3311.000 |
LSE |
11:24:54 |
77 |
3311.000 |
LSE |
11:24:54 |
81 |
3311.500 |
CHIX |
11:24:14 |
61 |
3311.500 |
CHIX |
11:24:14 |
209 |
3311.500 |
CHIX |
11:24:14 |
119 |
3311.500 |
CHIX |
11:24:14 |
27 |
3311.500 |
CHIX |
11:24:14 |
214 |
3311.500 |
CHIX |
11:24:14 |
200 |
3311.500 |
BATE |
11:23:00 |
300 |
3311.500 |
BATE |
11:23:00 |
146 |
3311.500 |
BATE |
11:23:00 |
652 |
3312.000 |
LSE |
11:23:00 |
9 |
3312.000 |
LSE |
11:23:00 |
569 |
3310.000 |
LSE |
11:21:12 |
500 |
3310.000 |
CHIX |
11:21:12 |
8 |
3310.000 |
CHIX |
11:21:04 |
17 |
3310.000 |
CHIX |
11:21:04 |
7 |
3310.000 |
CHIX |
11:21:04 |
62 |
3310.000 |
CHIX |
11:21:04 |
564 |
3311.000 |
LSE |
11:13:20 |
603 |
3313.500 |
CHIX |
11:12:40 |
426 |
3313.000 |
LSE |
11:10:59 |
202 |
3313.000 |
LSE |
11:10:59 |
608 |
3313.500 |
BATE |
11:10:59 |
580 |
3314.500 |
LSE |
11:10:19 |
679 |
3314.500 |
LSE |
11:07:57 |
515 |
3314.500 |
CHIX |
11:06:04 |
148 |
3314.500 |
CHIX |
11:06:04 |
11 |
3314.500 |
CHIX |
11:06:04 |
12 |
3314.500 |
CHIX |
11:06:04 |
601 |
3315.000 |
LSE |
11:06:04 |
208 |
3315.000 |
LSE |
11:06:04 |
158 |
3315.000 |
LSE |
11:06:04 |
230 |
3315.000 |
LSE |
11:06:04 |
135 |
3315.000 |
LSE |
11:06:04 |
281 |
3312.000 |
LSE |
11:03:10 |
163 |
3312.000 |
LSE |
11:03:10 |
26 |
3312.000 |
LSE |
11:03:09 |
32 |
3312.000 |
LSE |
11:03:09 |
188 |
3312.000 |
LSE |
11:03:09 |
8 |
3312.000 |
LSE |
11:03:09 |
341 |
3314.500 |
CHIX |
11:00:01 |
38 |
3314.500 |
CHIX |
11:00:01 |
138 |
3314.500 |
LSE |
11:00:01 |
519 |
3314.500 |
LSE |
11:00:01 |
25 |
3314.500 |
LSE |
10:59:59 |
11 |
3314.500 |
CHIX |
10:59:45 |
28 |
3314.500 |
CHIX |
10:59:45 |
68 |
3314.500 |
CHIX |
10:59:45 |
638 |
3315.000 |
LSE |
10:59:45 |
156 |
3314.500 |
CHIX |
10:59:31 |
430 |
3315.000 |
LSE |
10:59:31 |
373 |
3315.000 |
LSE |
10:59:31 |
7 |
3314.500 |
CHIX |
10:59:18 |
14 |
3314.500 |
CHIX |
10:59:18 |
660 |
3315.000 |
LSE |
10:57:19 |
459 |
3314.000 |
BATE |
10:56:04 |
26 |
3314.000 |
BATE |
10:56:04 |
25 |
3314.000 |
BATE |
10:56:03 |
25 |
3314.000 |
BATE |
10:56:03 |
26 |
3314.000 |
BATE |
10:56:03 |
9 |
3314.000 |
BATE |
10:55:59 |
77 |
3314.000 |
BATE |
10:55:59 |
227 |
3314.500 |
LSE |
10:55:59 |
28 |
3314.500 |
LSE |
10:55:59 |
432 |
3314.500 |
LSE |
10:55:59 |
585 |
3314.500 |
LSE |
10:54:00 |
225 |
3313.500 |
LSE |
10:52:47 |
305 |
3313.500 |
LSE |
10:52:47 |
36 |
3313.500 |
LSE |
10:52:47 |
162 |
3314.500 |
LSE |
10:52:47 |
533 |
3314.500 |
LSE |
10:52:47 |
465 |
3314.500 |
CHIX |
10:52:47 |
2 |
3314.500 |
CHIX |
10:52:43 |
45 |
3314.500 |
CHIX |
10:52:43 |
3 |
3314.500 |
CHIX |
10:52:43 |
13 |
3314.500 |
CHIX |
10:52:43 |
121 |
3314.500 |
CHIX |
10:52:43 |
599 |
3318.500 |
LSE |
10:45:42 |
626 |
3319.000 |
LSE |
10:44:53 |
578 |
3321.000 |
CHIX |
10:44:05 |
57 |
3321.000 |
CHIX |
10:44:05 |
19 |
3321.000 |
CHIX |
10:44:05 |
20 |
3321.000 |
CHIX |
10:44:05 |
80 |
3320.000 |
BATE |
10:40:19 |
596 |
3320.000 |
BATE |
10:40:19 |
71 |
3323.500 |
LSE |
10:38:26 |
617 |
3323.500 |
LSE |
10:38:26 |
676 |
3325.000 |
LSE |
10:38:11 |
257 |
3322.500 |
CHIX |
10:37:02 |
11 |
3322.500 |
CHIX |
10:36:47 |
40 |
3322.500 |
CHIX |
10:36:47 |
25 |
3322.500 |
CHIX |
10:36:23 |
98 |
3322.500 |
CHIX |
10:36:16 |
68 |
3322.500 |
CHIX |
10:36:16 |
11 |
3322.500 |
CHIX |
10:36:15 |
17 |
3322.500 |
CHIX |
10:36:15 |
75 |
3322.500 |
CHIX |
10:36:15 |
670 |
3323.500 |
LSE |
10:36:15 |
13 |
3321.000 |
CHIX |
10:33:56 |
73 |
3321.000 |
CHIX |
10:33:55 |
38 |
3321.000 |
CHIX |
10:33:55 |
654 |
3321.500 |
LSE |
10:33:55 |
4 |
3320.000 |
CHIX |
10:33:09 |
31 |
3320.000 |
CHIX |
10:33:09 |
11 |
3319.500 |
CHIX |
10:31:30 |
28 |
3319.500 |
CHIX |
10:31:30 |
15 |
3319.500 |
CHIX |
10:31:27 |
4 |
3319.500 |
CHIX |
10:31:01 |
3 |
3319.500 |
CHIX |
10:31:01 |
17 |
3319.500 |
CHIX |
10:31:01 |
676 |
3320.500 |
LSE |
10:30:16 |
595 |
3321.000 |
LSE |
10:28:45 |
676 |
3322.500 |
LSE |
10:27:06 |
666 |
3324.500 |
LSE |
10:26:19 |
592 |
3323.500 |
LSE |
10:25:32 |
25 |
3323.500 |
LSE |
10:25:32 |
419 |
3323.500 |
BATE |
10:25:32 |
23 |
3323.500 |
BATE |
10:23:58 |
52 |
3323.500 |
BATE |
10:23:58 |
78 |
3323.500 |
BATE |
10:23:58 |
129 |
3324.000 |
CHIX |
10:23:58 |
242 |
3324.000 |
CHIX |
10:23:58 |
700 |
3324.000 |
LSE |
10:23:58 |
4 |
3324.000 |
CHIX |
10:23:54 |
12 |
3324.000 |
CHIX |
10:23:54 |
183 |
3324.000 |
CHIX |
10:23:54 |
33 |
3324.000 |
CHIX |
10:23:54 |
36 |
3324.500 |
LSE |
10:23:54 |
470 |
3324.500 |
LSE |
10:23:54 |
25 |
3324.500 |
LSE |
10:23:45 |
41 |
3324.500 |
LSE |
10:23:44 |
40 |
3324.500 |
LSE |
10:23:44 |
673 |
3323.500 |
LSE |
10:23:26 |
605 |
3324.000 |
LSE |
10:23:21 |
564 |
3324.000 |
LSE |
10:23:15 |
25 |
3323.000 |
LSE |
10:22:50 |
25 |
3323.000 |
LSE |
10:22:50 |
516 |
3324.000 |
LSE |
10:22:47 |
49 |
3324.000 |
LSE |
10:22:47 |
257 |
3324.000 |
LSE |
10:22:47 |
5 |
3324.000 |
LSE |
10:22:47 |
37 |
3324.000 |
LSE |
10:22:47 |
301 |
3324.000 |
LSE |
10:22:47 |
26 |
3324.000 |
LSE |
10:22:47 |
4 |
3324.000 |
LSE |
10:22:37 |
22 |
3324.000 |
LSE |
10:22:37 |
590 |
3317.000 |
LSE |
10:19:17 |
27 |
3316.500 |
LSE |
10:17:34 |
593 |
3317.500 |
CHIX |
10:17:29 |
28 |
3317.500 |
CHIX |
10:17:29 |
562 |
3317.000 |
LSE |
10:16:54 |
650 |
3320.500 |
LSE |
10:14:59 |
162 |
3320.500 |
LSE |
10:14:42 |
379 |
3320.500 |
LSE |
10:14:42 |
119 |
3320.500 |
LSE |
10:14:42 |
485 |
3322.000 |
LSE |
10:13:55 |
96 |
3322.000 |
LSE |
10:13:55 |
482 |
3323.000 |
BATE |
10:13:55 |
134 |
3323.000 |
BATE |
10:13:55 |
49 |
3323.000 |
BATE |
10:13:55 |
33 |
3323.000 |
BATE |
10:13:55 |
423 |
3323.000 |
CHIX |
10:13:55 |
2 |
3323.000 |
CHIX |
10:13:42 |
10 |
3323.000 |
CHIX |
10:13:42 |
188 |
3323.000 |
CHIX |
10:13:16 |
3 |
3323.000 |
CHIX |
10:13:02 |
20 |
3323.000 |
CHIX |
10:13:02 |
20 |
3323.000 |
CHIX |
10:13:02 |
628 |
3323.500 |
LSE |
10:13:02 |
350 |
3323.500 |
LSE |
10:13:02 |
343 |
3323.500 |
LSE |
10:13:02 |
694 |
3322.000 |
LSE |
10:11:16 |
919 |
3322.500 |
LSE |
10:10:44 |
698 |
3319.500 |
LSE |
10:08:54 |
604 |
3317.000 |
LSE |
10:05:28 |
622 |
3317.000 |
CHIX |
10:05:28 |
352 |
3318.000 |
LSE |
10:04:00 |
102 |
3318.000 |
LSE |
10:04:00 |
57 |
3318.000 |
LSE |
10:04:00 |
13 |
3318.000 |
LSE |
10:04:00 |
157 |
3318.000 |
LSE |
10:04:00 |
9 |
3318.000 |
LSE |
10:04:00 |
666 |
3318.500 |
LSE |
10:03:59 |
602 |
3317.500 |
LSE |
10:00:25 |
596 |
3318.000 |
LSE |
09:59:54 |
369 |
3318.000 |
BATE |
09:59:54 |
50 |
3318.000 |
BATE |
09:59:54 |
27 |
3318.000 |
BATE |
09:59:54 |
137 |
3318.000 |
BATE |
09:59:54 |
94 |
3318.000 |
BATE |
09:59:54 |
10 |
3318.000 |
BATE |
09:59:54 |
369 |
3318.500 |
LSE |
09:59:40 |
240 |
3318.500 |
LSE |
09:59:40 |
278 |
3318.500 |
CHIX |
09:59:40 |
82 |
3318.500 |
CHIX |
09:59:40 |
185 |
3318.500 |
CHIX |
09:59:40 |
15 |
3318.500 |
CHIX |
09:59:18 |
99 |
3318.500 |
CHIX |
09:59:18 |
1 |
3318.500 |
CHIX |
09:59:18 |
619 |
3316.000 |
LSE |
09:57:36 |
412 |
3317.500 |
LSE |
09:54:25 |
185 |
3317.500 |
LSE |
09:54:25 |
48 |
3317.500 |
LSE |
09:54:17 |
42 |
3318.500 |
LSE |
09:54:17 |
421 |
3318.000 |
LSE |
09:54:17 |
230 |
3318.000 |
LSE |
09:54:17 |
433 |
3317.000 |
LSE |
09:53:01 |
219 |
3317.000 |
LSE |
09:53:01 |
164 |
3317.500 |
LSE |
09:52:47 |
398 |
3317.500 |
LSE |
09:52:47 |
377 |
3318.500 |
LSE |
09:51:43 |
200 |
3318.500 |
LSE |
09:51:43 |
691 |
3318.500 |
CHIX |
09:51:43 |
76 |
3317.500 |
LSE |
09:50:01 |
29 |
3317.500 |
LSE |
09:49:46 |
123 |
3317.500 |
LSE |
09:49:46 |
584 |
3317.000 |
LSE |
09:48:27 |
21 |
3317.000 |
LSE |
09:48:20 |
21 |
3317.500 |
LSE |
09:47:08 |
524 |
3317.500 |
LSE |
09:47:08 |
148 |
3317.500 |
LSE |
09:47:06 |
80 |
3318.000 |
BATE |
09:46:31 |
600 |
3318.000 |
BATE |
09:46:31 |
614 |
3320.000 |
LSE |
09:46:10 |
576 |
3321.000 |
LSE |
09:45:36 |
204 |
3318.000 |
CHIX |
09:44:17 |
2 |
3318.000 |
CHIX |
09:44:13 |
18 |
3318.000 |
CHIX |
09:44:13 |
161 |
3318.000 |
CHIX |
09:44:13 |
3 |
3318.000 |
CHIX |
09:44:13 |
20 |
3318.000 |
CHIX |
09:44:13 |
8 |
3318.000 |
CHIX |
09:44:13 |
12 |
3318.000 |
CHIX |
09:44:13 |
153 |
3318.000 |
CHIX |
09:44:13 |
497 |
3319.500 |
LSE |
09:43:43 |
154 |
3319.500 |
LSE |
09:43:43 |
403 |
3319.500 |
LSE |
09:43:43 |
221 |
3319.500 |
LSE |
09:43:43 |
140 |
3317.500 |
LSE |
09:40:59 |
513 |
3317.500 |
LSE |
09:40:59 |
226 |
3317.500 |
LSE |
09:37:42 |
133 |
3317.500 |
LSE |
09:37:42 |
25 |
3317.500 |
LSE |
09:37:42 |
26 |
3317.500 |
LSE |
09:37:42 |
161 |
3317.500 |
LSE |
09:37:35 |
580 |
3318.500 |
LSE |
09:37:00 |
647 |
3318.500 |
CHIX |
09:37:00 |
45 |
3314.500 |
BATE |
09:34:08 |
7 |
3314.500 |
BATE |
09:34:07 |
34 |
3314.500 |
BATE |
09:34:07 |
24 |
3314.500 |
BATE |
09:34:07 |
34 |
3314.500 |
BATE |
09:34:07 |
269 |
3314.500 |
BATE |
09:34:07 |
211 |
3314.500 |
BATE |
09:34:07 |
38 |
3315.000 |
LSE |
09:34:06 |
503 |
3315.000 |
LSE |
09:34:06 |
26 |
3315.000 |
LSE |
09:34:01 |
25 |
3315.000 |
LSE |
09:34:01 |
619 |
3314.500 |
LSE |
09:32:54 |
63 |
3314.500 |
LSE |
09:32:54 |
651 |
3314.000 |
CHIX |
09:31:22 |
11 |
3314.000 |
CHIX |
09:31:19 |
72 |
3314.500 |
LSE |
09:31:19 |
128 |
3314.500 |
LSE |
09:31:19 |
459 |
3314.500 |
LSE |
09:31:19 |
130 |
3312.500 |
LSE |
09:29:14 |
250 |
3312.500 |
LSE |
09:29:14 |
267 |
3312.500 |
LSE |
09:29:13 |
22 |
3313.500 |
LSE |
09:28:33 |
666 |
3313.500 |
LSE |
09:28:33 |
62 |
3315.500 |
LSE |
09:26:11 |
556 |
3315.500 |
LSE |
09:26:11 |
4 |
3315.500 |
LSE |
09:25:31 |
28 |
3315.500 |
LSE |
09:25:31 |
419 |
3316.500 |
LSE |
09:24:26 |
16 |
3316.500 |
LSE |
09:24:22 |
118 |
3316.500 |
LSE |
09:24:22 |
23 |
3316.500 |
LSE |
09:24:22 |
682 |
3317.000 |
CHIX |
09:24:22 |
173 |
3316.500 |
LSE |
09:23:20 |
4 |
3316.500 |
LSE |
09:23:14 |
30 |
3316.500 |
LSE |
09:23:14 |
266 |
3316.500 |
LSE |
09:23:14 |
7 |
3316.500 |
LSE |
09:23:12 |
2 |
3316.500 |
LSE |
09:23:12 |
57 |
3316.500 |
LSE |
09:23:12 |
4 |
3316.500 |
LSE |
09:23:12 |
9 |
3316.500 |
LSE |
09:23:12 |
36 |
3316.500 |
LSE |
09:23:12 |
38 |
3316.500 |
LSE |
09:23:12 |
156 |
3317.500 |
BATE |
09:22:37 |
158 |
3317.500 |
BATE |
09:22:37 |
3 |
3317.500 |
BATE |
09:22:37 |
3 |
3317.500 |
BATE |
09:22:37 |
6 |
3317.500 |
BATE |
09:22:37 |
21 |
3317.500 |
BATE |
09:22:37 |
26 |
3317.500 |
BATE |
09:22:37 |
47 |
3317.500 |
BATE |
09:22:37 |
71 |
3317.500 |
BATE |
09:22:37 |
29 |
3317.500 |
BATE |
09:22:37 |
57 |
3317.500 |
BATE |
09:22:37 |
21 |
3317.500 |
BATE |
09:22:37 |
8 |
3317.500 |
BATE |
09:22:37 |
14 |
3317.500 |
BATE |
09:22:37 |
24 |
3317.500 |
BATE |
09:22:37 |
19 |
3317.500 |
BATE |
09:22:37 |
117 |
3318.000 |
LSE |
09:22:37 |
346 |
3318.000 |
LSE |
09:22:37 |
183 |
3318.000 |
LSE |
09:22:37 |
12 |
3317.500 |
LSE |
09:22:03 |
652 |
3319.500 |
LSE |
09:19:48 |
26 |
3319.500 |
LSE |
09:19:44 |
514 |
3320.000 |
LSE |
09:19:37 |
169 |
3320.000 |
LSE |
09:19:37 |
696 |
3319.500 |
LSE |
09:18:50 |
586 |
3319.500 |
CHIX |
09:18:50 |
312 |
3319.500 |
LSE |
09:17:10 |
298 |
3319.500 |
LSE |
09:17:10 |
371 |
3321.000 |
LSE |
09:15:54 |
250 |
3321.000 |
LSE |
09:15:54 |
573 |
3319.000 |
LSE |
09:14:18 |
104 |
3318.500 |
LSE |
09:13:39 |
2 |
3318.500 |
LSE |
09:13:39 |
56 |
3318.500 |
LSE |
09:13:39 |
44 |
3318.500 |
LSE |
09:13:39 |
44 |
3319.500 |
BATE |
09:13:39 |
500 |
3319.500 |
BATE |
09:13:39 |
121 |
3320.000 |
LSE |
09:13:39 |
148 |
3319.500 |
BATE |
09:13:39 |
104 |
3320.000 |
CHIX |
09:13:39 |
83 |
3320.000 |
CHIX |
09:13:39 |
53 |
3320.000 |
CHIX |
09:13:39 |
285 |
3320.000 |
CHIX |
09:13:39 |
506 |
3320.000 |
LSE |
09:13:39 |
77 |
3320.000 |
CHIX |
09:13:33 |
2 |
3320.000 |
CHIX |
09:13:31 |
583 |
3317.500 |
LSE |
09:11:22 |
3 |
3317.500 |
LSE |
09:11:21 |
21 |
3317.500 |
LSE |
09:11:21 |
652 |
3318.500 |
LSE |
09:11:21 |
3 |
3317.500 |
LSE |
09:10:23 |
603 |
3319.500 |
LSE |
09:08:36 |
687 |
3319.500 |
CHIX |
09:08:04 |
365 |
3318.000 |
LSE |
09:07:23 |
237 |
3318.000 |
LSE |
09:07:23 |
314 |
3319.000 |
LSE |
09:06:50 |
153 |
3319.000 |
LSE |
09:06:50 |
23 |
3319.000 |
LSE |
09:06:50 |
30 |
3319.000 |
LSE |
09:06:50 |
29 |
3319.000 |
LSE |
09:06:50 |
76 |
3319.000 |
LSE |
09:06:38 |
593 |
3322.000 |
LSE |
09:04:48 |
682 |
3320.500 |
LSE |
09:04:19 |
124 |
3319.500 |
BATE |
09:03:35 |
543 |
3319.500 |
CHIX |
09:03:35 |
515 |
3319.500 |
BATE |
09:03:35 |
55 |
3319.500 |
CHIX |
09:03:25 |
491 |
3320.000 |
LSE |
09:03:25 |
2 |
3320.000 |
LSE |
09:02:57 |
10 |
3320.000 |
LSE |
09:02:57 |
82 |
3320.000 |
LSE |
09:02:57 |
61 |
3319.000 |
LSE |
09:01:40 |
595 |
3319.000 |
LSE |
09:01:40 |
8 |
3317.500 |
LSE |
09:00:27 |
68 |
3317.500 |
LSE |
09:00:27 |
610 |
3318.000 |
CHIX |
09:00:27 |
9 |
3318.000 |
CHIX |
09:00:25 |
73 |
3318.000 |
CHIX |
09:00:25 |
656 |
3318.500 |
LSE |
09:00:25 |
442 |
3314.500 |
LSE |
08:56:37 |
140 |
3314.500 |
LSE |
08:56:37 |
107 |
3314.500 |
LSE |
08:56:37 |
397 |
3316.500 |
BATE |
08:55:34 |
119 |
3316.500 |
BATE |
08:55:34 |
72 |
3316.500 |
BATE |
08:55:34 |
644 |
3317.000 |
LSE |
08:55:34 |
613 |
3315.500 |
LSE |
08:53:34 |
139 |
3318.500 |
CHIX |
08:52:47 |
480 |
3318.500 |
CHIX |
08:52:47 |
660 |
3319.000 |
LSE |
08:51:59 |
47 |
3320.500 |
LSE |
08:50:56 |
549 |
3320.500 |
LSE |
08:50:56 |
2 |
3320.500 |
LSE |
08:50:56 |
421 |
3321.000 |
LSE |
08:50:21 |
76 |
3321.000 |
LSE |
08:50:21 |
77 |
3321.000 |
LSE |
08:50:20 |
25 |
3321.000 |
LSE |
08:50:20 |
25 |
3321.000 |
LSE |
08:50:20 |
26 |
3321.000 |
LSE |
08:49:59 |
26 |
3321.000 |
LSE |
08:49:50 |
25 |
3321.000 |
LSE |
08:49:50 |
647 |
3319.500 |
LSE |
08:48:53 |
706 |
3317.000 |
CHIX |
08:47:07 |
580 |
3318.000 |
LSE |
08:46:01 |
519 |
3318.000 |
BATE |
08:46:01 |
67 |
3318.000 |
BATE |
08:46:01 |
545 |
3318.500 |
LSE |
08:45:37 |
30 |
3318.500 |
LSE |
08:45:37 |
98 |
3318.500 |
LSE |
08:45:37 |
653 |
3316.500 |
LSE |
08:44:32 |
601 |
3320.000 |
LSE |
08:43:16 |
553 |
3320.500 |
CHIX |
08:43:14 |
13 |
3320.500 |
CHIX |
08:43:05 |
2 |
3320.500 |
CHIX |
08:42:54 |
4 |
3320.500 |
CHIX |
08:42:54 |
6 |
3320.500 |
CHIX |
08:42:54 |
46 |
3320.500 |
CHIX |
08:42:54 |
194 |
3320.500 |
LSE |
08:41:55 |
473 |
3320.500 |
LSE |
08:41:55 |
644 |
3321.500 |
LSE |
08:41:28 |
600 |
3321.500 |
LSE |
08:40:00 |
11 |
3321.500 |
LSE |
08:40:00 |
598 |
3323.500 |
LSE |
08:38:17 |
331 |
3322.500 |
CHIX |
08:37:49 |
174 |
3322.500 |
CHIX |
08:37:49 |
10 |
3322.500 |
CHIX |
08:37:47 |
78 |
3322.500 |
CHIX |
08:37:47 |
11 |
3322.500 |
CHIX |
08:37:47 |
699 |
3323.000 |
LSE |
08:37:47 |
594 |
3322.500 |
BATE |
08:36:19 |
10 |
3322.500 |
BATE |
08:36:19 |
12 |
3322.500 |
BATE |
08:36:19 |
23 |
3322.500 |
BATE |
08:36:19 |
48 |
3322.500 |
BATE |
08:36:19 |
572 |
3323.500 |
LSE |
08:35:44 |
83 |
3323.500 |
LSE |
08:35:44 |
2 |
3322.000 |
LSE |
08:35:20 |
4 |
3322.000 |
LSE |
08:35:20 |
466 |
3321.500 |
LSE |
08:34:53 |
9 |
3321.500 |
LSE |
08:34:38 |
76 |
3321.500 |
LSE |
08:34:38 |
6 |
3321.500 |
LSE |
08:34:31 |
54 |
3321.500 |
LSE |
08:34:31 |
693 |
3319.000 |
LSE |
08:33:50 |
464 |
3319.500 |
CHIX |
08:33:50 |
651 |
3319.500 |
LSE |
08:33:50 |
158 |
3319.500 |
CHIX |
08:33:50 |
6 |
3319.000 |
LSE |
08:33:12 |
9 |
3319.000 |
LSE |
08:33:12 |
11 |
3317.500 |
CHIX |
08:32:23 |
2 |
3317.500 |
CHIX |
08:32:20 |
17 |
3317.500 |
CHIX |
08:32:20 |
49 |
3317.500 |
CHIX |
08:32:20 |
630 |
3316.000 |
LSE |
08:31:39 |
214 |
3311.500 |
CHIX |
08:29:42 |
35 |
3311.500 |
CHIX |
08:29:42 |
109 |
3311.500 |
CHIX |
08:29:42 |
265 |
3311.500 |
CHIX |
08:29:42 |
640 |
3312.000 |
LSE |
08:29:42 |
527 |
3312.000 |
BATE |
08:29:42 |
24 |
3312.000 |
BATE |
08:29:42 |
110 |
3312.000 |
BATE |
08:29:42 |
654 |
3312.500 |
LSE |
08:27:19 |
225 |
3313.000 |
LSE |
08:27:19 |
402 |
3313.000 |
LSE |
08:27:19 |
543 |
3315.500 |
LSE |
08:26:01 |
76 |
3315.500 |
LSE |
08:26:01 |
466 |
3318.000 |
CHIX |
08:25:03 |
692 |
3318.000 |
LSE |
08:25:03 |
14 |
3318.000 |
CHIX |
08:24:59 |
95 |
3318.000 |
CHIX |
08:24:59 |
28 |
3318.000 |
CHIX |
08:24:59 |
693 |
3318.500 |
LSE |
08:24:59 |
31 |
3317.000 |
CHIX |
08:24:22 |
90 |
3317.000 |
CHIX |
08:24:22 |
591 |
3317.500 |
LSE |
08:24:22 |
106 |
3316.500 |
LSE |
08:24:01 |
107 |
3316.500 |
LSE |
08:24:01 |
659 |
3316.500 |
LSE |
08:24:01 |
343 |
3312.000 |
LSE |
08:22:19 |
309 |
3312.000 |
LSE |
08:22:19 |
653 |
3310.000 |
LSE |
08:21:10 |
197 |
3310.000 |
CHIX |
08:21:10 |
646 |
3310.000 |
BATE |
08:21:10 |
2 |
3310.000 |
CHIX |
08:20:49 |
55 |
3310.000 |
CHIX |
08:20:49 |
4 |
3310.000 |
CHIX |
08:20:36 |
32 |
3310.000 |
CHIX |
08:20:36 |
283 |
3310.000 |
CHIX |
08:20:36 |
26 |
3310.000 |
CHIX |
08:20:36 |
3 |
3309.500 |
CHIX |
08:20:15 |
28 |
3309.500 |
CHIX |
08:20:15 |
4 |
3309.500 |
CHIX |
08:20:14 |
24 |
3309.500 |
CHIX |
08:20:14 |
256 |
3309.500 |
LSE |
08:20:14 |
356 |
3309.500 |
LSE |
08:20:13 |
598 |
3308.000 |
LSE |
08:18:45 |
658 |
3306.500 |
LSE |
08:17:24 |
313 |
3309.000 |
LSE |
08:16:06 |
260 |
3309.000 |
LSE |
08:16:06 |
20 |
3309.000 |
LSE |
08:16:06 |
147 |
3311.000 |
CHIX |
08:16:06 |
359 |
3311.000 |
CHIX |
08:16:06 |
585 |
3311.000 |
LSE |
08:16:06 |
148 |
3311.000 |
CHIX |
08:16:06 |
539 |
3313.000 |
LSE |
08:15:02 |
147 |
3313.000 |
LSE |
08:15:02 |
1 |
3313.000 |
LSE |
08:15:02 |
230 |
3313.500 |
CHIX |
08:14:36 |
491 |
3313.500 |
BATE |
08:14:36 |
216 |
3313.500 |
CHIX |
08:14:36 |
40 |
3313.500 |
BATE |
08:14:36 |
95 |
3313.500 |
CHIX |
08:14:36 |
69 |
3313.500 |
BATE |
08:14:36 |
80 |
3313.500 |
CHIX |
08:14:36 |
2 |
3313.500 |
CHIX |
08:14:36 |
16 |
3313.500 |
CHIX |
08:14:36 |
687 |
3314.000 |
LSE |
08:14:36 |
113 |
3310.500 |
LSE |
08:12:25 |
547 |
3310.500 |
LSE |
08:11:58 |
669 |
3309.000 |
LSE |
08:11:39 |
653 |
3312.000 |
LSE |
08:11:01 |
45 |
3312.000 |
LSE |
08:11:01 |
611 |
3312.000 |
LSE |
08:11:01 |
754 |
3312.000 |
LSE |
08:11:01 |
542 |
3312.000 |
LSE |
08:10:38 |
309 |
3312.000 |
BATE |
08:10:38 |
125 |
3312.000 |
LSE |
08:10:38 |
254 |
3312.000 |
BATE |
08:10:38 |
572 |
3312.500 |
LSE |
08:10:11 |
4 |
3312.000 |
CHIX |
08:09:59 |
47 |
3312.000 |
CHIX |
08:09:59 |
4 |
3312.000 |
CHIX |
08:09:59 |
132 |
3312.000 |
CHIX |
08:09:59 |
17 |
3312.000 |
CHIX |
08:09:56 |
7 |
3312.000 |
BATE |
08:09:56 |
48 |
3312.000 |
BATE |
08:09:56 |
78 |
3312.000 |
CHIX |
08:09:56 |
13 |
3312.000 |
CHIX |
08:09:56 |
405 |
3312.000 |
CHIX |
08:09:56 |
564 |
3310.000 |
LSE |
08:07:45 |
691 |
3311.500 |
LSE |
08:06:51 |
67 |
3311.500 |
CHIX |
08:06:51 |
565 |
3311.500 |
CHIX |
08:06:51 |
2 |
3311.500 |
CHIX |
08:06:31 |
8 |
3311.500 |
CHIX |
08:06:30 |
558 |
3315.000 |
BATE |
08:05:38 |
10 |
3315.000 |
BATE |
08:05:36 |
17 |
3315.000 |
BATE |
08:05:36 |
73 |
3315.000 |
BATE |
08:05:36 |
431 |
3316.000 |
LSE |
08:05:36 |
159 |
3316.000 |
LSE |
08:05:36 |
641 |
3315.000 |
LSE |
08:05:08 |
612 |
3315.500 |
LSE |
08:05:08 |
150 |
3315.500 |
BATE |
08:05:00 |
554 |
3315.500 |
BATE |
08:05:00 |
422 |
3316.500 |
LSE |
08:04:50 |
106 |
3316.500 |
LSE |
08:04:50 |
88 |
3316.500 |
LSE |
08:04:50 |
679 |
3316.000 |
LSE |
08:04:50 |
571 |
3316.000 |
CHIX |
08:04:50 |
692 |
3316.500 |
LSE |
08:04:50 |
665 |
3311.500 |
LSE |
08:03:21 |
682 |
3310.000 |
LSE |
08:03:08 |
312 |
3311.000 |
LSE |
08:03:00 |
214 |
3311.000 |
LSE |
08:03:00 |
2 |
3311.000 |
LSE |
08:02:58 |
50 |
3311.000 |
LSE |
08:02:58 |
318 |
3311.500 |
CHIX |
08:02:58 |
125 |
3311.500 |
CHIX |
08:02:58 |
2 |
3311.500 |
CHIX |
08:02:55 |
17 |
3311.500 |
CHIX |
08:02:55 |
149 |
3311.500 |
CHIX |
08:02:55 |
3 |
3311.500 |
CHIX |
08:02:55 |
15 |
3311.500 |
CHIX |
08:02:55 |
8 |
3311.500 |
CHIX |
08:02:55 |
5 |
3311.500 |
CHIX |
08:02:54 |
45 |
3311.500 |
CHIX |
08:02:54 |
23 |
3311.500 |
CHIX |
08:02:54 |
14 |
3308.000 |
CHIX |
08:02:27 |
562 |
3309.500 |
LSE |
08:02:26 |
60 |
3309.500 |
LSE |
08:02:26 |
96 |
3307.500 |
CHIX |
08:01:36 |
583 |
3308.000 |
LSE |
08:01:36 |
67 |
3308.000 |
LSE |
08:01:35 |
562 |
3308.000 |
LSE |
08:01:35 |
550 |
3307.500 |
CHIX |
08:01:11 |
37 |
3307.500 |
CHIX |
08:01:11 |
648 |
3308.000 |
LSE |
08:01:00 |
697 |
3310.500 |
LSE |
08:00:48 |
605 |
3310.500 |
LSE |
08:00:48 |
597 |
3313.500 |
LSE |
08:00:03 |
707 |
3314.000 |
LSE |
08:00:03 |