Transaction in Own Shares

RNS Number : 8987N
British American Tobacco PLC
07 June 2022
 

British American Tobacco p.l.c.

 

07 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:

06 June 2022

Number of ordinary shares of 25 pence each purchased:

525,000

Highest price paid per share (pence):

3559.50p

Lowest price paid per share (pence): 

3515.50p

Volume weighted average price paid per share (pence): 

3,541.8770p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 190,900,229 of its shares in Treasury. The Company has 2,265,874,766 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 06 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

06/06/2022

360,000

3,541.6185

LSE

British American Tobacco p.l.c.

GB0002875804

06/06/2022

115,000

3,542.4120

CHIX

British American Tobacco p.l.c.

GB0002875804

06/06/2022

50,000

3,542.5075

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

512

3537.000

LSE

16:19:04

51

3537.000

LSE

16:18:49

107

3537.000

LSE

16:18:49

165

3537.000

LSE

16:18:49

201

3537.000

LSE

16:18:49

522

3538.000

LSE

16:18:31

64

3538.000

LSE

16:18:23

140

3537.000

LSE

16:18:10

702

3537.500

LSE

16:18:03

233

3537.500

CHIX

16:18:03

394

3537.500

CHIX

16:18:03

3

3537.500

CHIX

16:17:54

65

3537.000

LSE

16:17:45

157

3537.000

LSE

16:17:45

90

3537.000

BATE

16:17:45

143

3537.000

BATE

16:17:45

105

3536.000

BATE

16:17:41

202

3536.000

LSE

16:17:41

327

3536.000

CHIX

16:17:41

397

3536.000

BATE

16:17:41

476

3536.000

LSE

16:17:41

300

3536.000

CHIX

16:17:41

76

3537.500

LSE

16:17:04

202

3537.500

LSE

16:17:04

200

3537.500

LSE

16:17:04

25

3537.500

LSE

16:17:03

201

3537.500

LSE

16:17:03

541

3538.000

LSE

16:16:40

679

3538.000

CHIX

16:16:40

10

3537.500

CHIX

16:16:16

481

3537.500

LSE

16:16:07

197

3538.000

LSE

16:16:00

79

3538.000

LSE

16:16:00

189

3538.000

LSE

16:16:00

82

3538.000

LSE

16:16:00

201

3538.500

LSE

16:15:21

202

3538.500

LSE

16:15:21

72

3538.500

LSE

16:15:21

64

3538.500

LSE

16:15:19

201

3538.500

LSE

16:15:19

202

3538.500

LSE

16:15:19

439

3538.500

CHIX

16:15:19

98

3538.500

CHIX

16:15:19

16

3538.500

CHIX

16:15:19

140

3538.500

CHIX

16:15:19

11

3538.500

CHIX

16:15:10

201

3538.000

LSE

16:15:00

202

3538.000

LSE

16:14:51

41

3537.500

BATE

16:14:37

195

3537.500

BATE

16:14:37

258

3537.500

BATE

16:14:37

23

3537.500

BATE

16:14:37

46

3537.500

BATE

16:14:37

35

3537.500

BATE

16:14:37

200

3538.000

LSE

16:14:16

202

3538.000

LSE

16:14:16

9

3538.000

LSE

16:14:16

25

3538.000

LSE

16:14:16

447

3538.000

LSE

16:14:16

34

3538.000

LSE

16:14:16

92

3537.000

LSE

16:13:35

160

3537.000

LSE

16:13:35

1

3537.000

LSE

16:13:35

485

3537.000

LSE

16:13:35

619

3538.000

CHIX

16:12:27

230

3538.000

LSE

16:12:27

309

3538.000

LSE

16:12:27

41

3538.000

LSE

16:12:27

281

3538.500

LSE

16:12:25

250

3538.500

LSE

16:12:15

10

3538.500

LSE

16:12:07

359

3539.000

LSE

16:12:02

64

3539.000

BATE

16:12:02

205

3539.000

LSE

16:12:02

26

3539.000

BATE

16:12:02

2

3539.000

LSE

16:11:52

92

3539.000

BATE

16:11:37

23

3539.000

BATE

16:11:28

120

3539.000

BATE

16:11:28

155

3539.000

BATE

16:11:28

511

3539.500

CHIX

16:11:06

149

3539.500

CHIX

16:11:06

21

3539.500

CHIX

16:11:06

167

3540.000

LSE

16:11:05

201

3540.000

LSE

16:11:05

200

3540.000

LSE

16:11:05

229

3540.000

CHIX

16:11:05

25

3539.000

BATE

16:10:23

164

3539.000

BATE

16:10:23

12

3539.000

BATE

16:10:23

201

3540.000

LSE

16:10:15

200

3540.000

LSE

16:10:15

160

3540.000

LSE

16:10:15

637

3539.500

LSE

16:10:15

303

3540.000

LSE

16:10:15

178

3540.000

LSE

16:10:15

100

3540.000

LSE

16:10:15

314

3539.500

LSE

16:09:54

57

3539.500

LSE

16:09:54

161

3539.500

LSE

16:09:23

33

3540.000

CHIX

16:09:03

17

3540.000

LSE

16:09:03

507

3540.000

LSE

16:09:03

17

3540.000

LSE

16:09:03

407

3540.000

CHIX

16:09:03

170

3540.000

CHIX

16:09:03

31

3540.000

CHIX

16:09:03

100

3539.500

CHIX

16:08:36

104

3539.500

CHIX

16:08:36

545

3539.500

LSE

16:08:36

467

3539.500

LSE

16:07:40

527

3540.000

LSE

16:07:27

36

3540.000

LSE

16:07:27

511

3541.500

LSE

16:06:52

113

3541.500

CHIX

16:06:52

517

3541.500

CHIX

16:06:52

150

3542.000

LSE

16:06:44

200

3542.000

LSE

16:06:44

516

3542.000

LSE

16:06:44

568

3542.000

BATE

16:06:44

79

3542.000

BATE

16:06:05

106

3542.500

LSE

16:06:05

202

3542.500

LSE

16:06:05

202

3542.500

LSE

16:06:05

10

3542.500

LSE

16:06:05

641

3542.500

CHIX

16:06:05

500

3543.000

LSE

16:06:05

20

3543.000

LSE

16:06:05

302

3543.000

LSE

16:06:02

74

3543.000

CHIX

16:06:02

106

3543.000

CHIX

16:06:02

240

3543.000

CHIX

16:06:02

672

3542.500

LSE

16:05:31

351

3542.500

LSE

16:05:30

15

3542.500

LSE

16:05:30

924

3542.500

LSE

16:04:56

170

3542.000

LSE

16:04:24

150

3542.000

LSE

16:04:24

16

3541.000

CHIX

16:04:08

542

3541.000

LSE

16:04:08

144

3541.000

CHIX

16:04:08

460

3541.000

BATE

16:04:08

79

3541.000

BATE

16:04:08

92

3541.000

BATE

16:04:08

600

3541.500

LSE

16:03:40

10

3541.500

LSE

16:03:39

118

3541.500

LSE

16:03:04

200

3541.500

LSE

16:03:04

150

3541.500

LSE

16:03:04

600

3541.500

LSE

16:03:04

158

3541.500

CHIX

16:03:04

543

3541.500

CHIX

16:03:04

8

3542.000

LSE

16:02:25

140

3542.000

LSE

16:02:25

632

3542.000

LSE

16:02:05

579

3542.500

LSE

16:01:55

573

3542.500

LSE

16:00:55

725

3543.000

LSE

16:00:54

595

3543.000

CHIX

16:00:54

75

3543.000

CHIX

16:00:54

105

3543.500

CHIX

16:00:13

236

3543.500

BATE

16:00:13

419

3543.500

CHIX

16:00:13

90

3543.500

BATE

16:00:13

174

3543.500

BATE

16:00:13

559

3543.500

LSE

16:00:13

184

3543.500

BATE

16:00:08

145

3543.500

CHIX

16:00:00

576

3544.000

LSE

16:00:00

579

3544.500

LSE

15:59:35

146

3545.000

LSE

15:59:30

4

3545.000

LSE

15:59:30

214

3545.000

LSE

15:59:30

62

3545.000

LSE

15:59:30

55

3545.000

LSE

15:59:30

120

3545.000

LSE

15:59:30

16

3545.000

LSE

15:59:30

566

3545.000

LSE

15:58:34

202

3545.500

LSE

15:58:34

200

3545.500

LSE

15:58:34

201

3545.500

LSE

15:58:34

1059

3545.500

LSE

15:58:34

384

3545.500

CHIX

15:58:34

283

3545.500

CHIX

15:58:34

229

3545.500

CHIX

15:58:20

40

3544.000

LSE

15:57:14

562

3545.000

LSE

15:56:57

34

3545.000

LSE

15:56:57

200

3545.500

LSE

15:56:57

180

3545.500

LSE

15:56:57

304

3545.500

LSE

15:56:57

200

3545.500

LSE

15:56:57

190

3545.500

LSE

15:56:57

601

3545.500

CHIX

15:56:57

692

3545.500

BATE

15:56:57

243

3545.500

LSE

15:56:57

330

3545.500

LSE

15:56:57

487

3545.500

LSE

15:56:57

87

3545.500

LSE

15:56:04

65

3545.500

LSE

15:56:04

11

3545.500

LSE

15:56:04

97

3545.500

LSE

15:56:04

161

3544.500

BATE

15:55:43

660

3545.000

LSE

15:55:25

146

3545.000

CHIX

15:55:25

300

3545.000

CHIX

15:55:25

209

3545.000

CHIX

15:55:25

71

3545.000

LSE

15:55:09

400

3545.000

LSE

15:55:09

200

3545.000

LSE

15:55:09

285

3545.000

LSE

15:54:35

201

3545.000

LSE

15:54:35

104

3543.500

LSE

15:53:42

340

3543.500

LSE

15:53:17

220

3544.000

LSE

15:53:16

300

3544.000

LSE

15:53:16

633

3544.500

CHIX

15:53:10

146

3542.500

LSE

15:52:28

426

3542.500

LSE

15:52:22

531

3543.000

LSE

15:52:22

159

3543.500

BATE

15:52:09

431

3543.500

BATE

15:52:09

100

3543.500

LSE

15:52:05

400

3544.000

LSE

15:52:05

154

3544.000

LSE

15:52:05

318

3543.500

LSE

15:51:49

105

3543.500

LSE

15:51:49

15

3543.000

LSE

15:51:31

53

3543.000

BATE

15:51:31

31

3543.000

BATE

15:51:31

41

3543.000

BATE

15:51:31

100

3543.000

LSE

15:51:14

49

3543.000

LSE

15:51:14

100

3543.000

LSE

15:51:11

100

3543.000

LSE

15:51:11

3

3543.000

LSE

15:51:07

23

3543.000

LSE

15:51:05

315

3543.000

CHIX

15:51:05

185

3543.000

LSE

15:51:05

200

3543.000

LSE

15:51:05

4

3543.000

CHIX

15:51:03

145

3543.000

LSE

15:51:03

379

3543.000

CHIX

15:51:03

448

3542.500

LSE

15:50:20

29

3542.500

LSE

15:50:20

111

3542.500

LSE

15:49:42

395

3542.500

LSE

15:49:42

11

3543.000

LSE

15:49:36

101

3543.500

LSE

15:49:36

400

3543.500

LSE

15:49:31

75

3543.500

LSE

15:49:31

225

3544.000

LSE

15:49:27

217

3544.000

LSE

15:49:27

52

3544.000

LSE

15:49:27

257

3544.000

LSE

15:49:00

472

3544.000

LSE

15:49:00

695

3544.000

CHIX

15:49:00

210

3544.000

LSE

15:49:00

160

3544.500

LSE

15:48:57

202

3541.500

LSE

15:47:55

201

3541.500

LSE

15:47:55

180

3541.500

LSE

15:47:55

200

3541.500

LSE

15:47:55

71

3541.000

LSE

15:47:42

86

3541.000

LSE

15:47:42

120

3540.500

LSE

15:47:28

153

3540.500

LSE

15:47:28

450

3541.000

CHIX

15:47:25

70

3541.000

CHIX

15:47:25

163

3541.000

CHIX

15:47:22

11

3541.000

CHIX

15:47:22

531

3541.500

LSE

15:47:22

14

3540.500

LSE

15:46:59

65

3540.500

LSE

15:46:59

304

3541.000

LSE

15:46:43

29

3541.000

LSE

15:46:42

204

3541.000

LSE

15:46:38

302

3542.500

LSE

15:46:00

256

3542.500

LSE

15:46:00

649

3543.000

LSE

15:45:58

708

3543.000

BATE

15:45:58

123

3543.000

CHIX

15:45:58

409

3543.000

CHIX

15:45:41

53

3543.000

CHIX

15:45:40

48

3543.000

LSE

15:45:39

100

3543.000

LSE

15:45:39

100

3543.000

LSE

15:45:39

100

3543.000

LSE

15:45:39

124

3543.000

LSE

15:45:39

173

3544.500

LSE

15:44:45

483

3545.000

BATE

15:44:35

4

3545.000

BATE

15:44:33

86

3544.500

LSE

15:44:33

100

3544.500

LSE

15:44:33

242

3545.000

CHIX

15:44:33

14

3544.500

LSE

15:44:33

125

3544.500

LSE

15:44:33

281

3545.000

LSE

15:44:33

300

3545.000

LSE

15:44:33

377

3545.000

CHIX

15:44:33

134

3545.000

BATE

15:44:33

12

3545.000

BATE

15:44:33

201

3545.500

LSE

15:44:25

202

3545.500

LSE

15:44:25

150

3545.500

LSE

15:44:25

200

3545.500

LSE

15:44:25

36

3545.000

LSE

15:44:09

765

3545.000

CHIX

15:44:09

495

3545.000

LSE

15:44:09

38

3545.000

LSE

15:44:09

10

3545.000

LSE

15:44:09

572

3545.000

LSE

15:44:09

100

3544.500

CHIX

15:43:40

100

3544.500

CHIX

15:43:40

430

3544.500

LSE

15:43:40

29

3544.500

LSE

15:43:40

68

3544.500

LSE

15:43:38

45

3544.500

LSE

15:43:38

200

3545.000

LSE

15:43:38

201

3545.000

LSE

15:43:38

202

3545.000

LSE

15:43:38

200

3545.000

LSE

15:43:38

14

3542.500

LSE

15:42:12

100

3542.500

LSE

15:42:12

400

3542.500

LSE

15:42:12

200

3543.000

LSE

15:42:12

358

3543.000

LSE

15:42:12

442

3543.000

LSE

15:42:12

36

3543.000

LSE

15:42:07

100

3543.000

LSE

15:42:07

100

3543.000

LSE

15:42:07

17

3543.000

LSE

15:42:07

36

3543.000

LSE

15:42:07

312

3540.500

LSE

15:40:32

203

3540.500

LSE

15:40:31

83

3541.000

LSE

15:40:27

270

3541.000

LSE

15:40:27

130

3541.000

LSE

15:40:26

91

3541.000

CHIX

15:40:26

510

3541.000

CHIX

15:40:26

21

3541.000

LSE

15:40:26

29

3541.000

LSE

15:40:26

201

3541.500

LSE

15:40:23

200

3541.500

LSE

15:40:23

380

3540.000

LSE

15:39:15

133

3540.000

LSE

15:39:15

55

3540.500

LSE

15:39:08

504

3540.500

LSE

15:39:08

182

3540.500

LSE

15:39:01

639

3541.000

BATE

15:39:01

100

3540.500

LSE

15:38:14

100

3540.500

LSE

15:38:14

175

3540.500

LSE

15:38:14

244

3541.000

LSE

15:38:14

49

3541.000

LSE

15:38:14

286

3541.000

LSE

15:38:14

528

3541.000

LSE

15:37:46

607

3541.000

CHIX

15:37:46

72

3541.500

LSE

15:36:59

100

3541.500

LSE

15:36:59

100

3541.500

LSE

15:36:59

100

3541.500

LSE

15:36:59

100

3541.500

LSE

15:36:59

100

3541.500

LSE

15:36:59

28

3541.000

LSE

15:36:34

490

3541.000

LSE

15:36:34

76

3541.000

LSE

15:36:34

100

3541.000

LSE

15:36:32

200

3541.000

LSE

15:36:32

100

3541.000

LSE

15:36:32

76

3541.000

LSE

15:36:31

98

3543.500

CHIX

15:35:46

100

3543.500

CHIX

15:35:46

164

3544.000

LSE

15:35:45

201

3544.000

LSE

15:35:45

200

3544.000

LSE

15:35:45

553

3544.000

LSE

15:35:45

248

3544.500

CHIX

15:35:45

454

3544.500

BATE

15:35:45

342

3544.500

CHIX

15:35:45

90

3544.500

BATE

15:35:45

200

3544.000

LSE

15:35:45

15

3544.500

BATE

15:35:45

200

3544.500

LSE

15:35:44

363

3544.500

LSE

15:35:44

12

3544.500

BATE

15:35:44

630

3545.000

CHIX

15:34:58

653

3545.000

LSE

15:34:58

635

3544.500

LSE

15:34:35

116

3545.000

LSE

15:34:34

220

3545.000

LSE

15:34:34

400

3545.000

LSE

15:34:34

159

3543.500

CHIX

15:33:10

597

3543.500

LSE

15:33:10

217

3543.500

CHIX

15:33:10

51

3544.000

LSE

15:33:07

97

3544.000

LSE

15:33:07

319

3544.000

LSE

15:33:07

493

3542.500

LSE

15:32:32

423

3543.500

LSE

15:31:59

86

3543.500

LSE

15:31:59

522

3544.500

LSE

15:31:15

658

3545.000

CHIX

15:31:14

530

3545.000

LSE

15:31:14

195

3545.500

BATE

15:30:59

209

3545.500

BATE

15:30:37

48

3545.500

BATE

15:30:35

47

3545.500

BATE

15:30:35

14

3545.500

BATE

15:30:35

136

3545.500

BATE

15:30:34

219

3546.000

LSE

15:30:34

300

3546.000

LSE

15:30:34

85

3546.500

LSE

15:30:30

4

3546.500

LSE

15:30:30

268

3546.500

LSE

15:30:30

65

3546.500

LSE

15:30:30

84

3546.500

LSE

15:30:29

485

3546.500

LSE

15:30:21

540

3547.500

LSE

15:29:36

105

3548.000

CHIX

15:29:36

77

3548.000

CHIX

15:29:36

71

3548.000

CHIX

15:29:36

86

3548.000

CHIX

15:29:36

141

3548.000

CHIX

15:29:36

110

3548.000

CHIX

15:29:36

29

3548.000

CHIX

15:29:36

401

3547.500

LSE

15:29:11

200

3547.500

LSE

15:29:11

532

3547.500

LSE

15:29:11

508

3547.500

LSE

15:29:11

598

3548.000

CHIX

15:28:00

11

3548.000

CHIX

15:28:00

500

3548.000

BATE

15:28:00

91

3548.000

BATE

15:28:00

34

3548.000

LSE

15:27:59

100

3548.000

LSE

15:27:59

62

3548.000

LSE

15:27:51

100

3548.000

LSE

15:27:51

100

3548.000

LSE

15:27:51

38

3548.000

LSE

15:27:51

100

3548.000

LSE

15:27:51

31

3548.000

LSE

15:27:51

100

3548.500

LSE

15:27:51

374

3548.500

LSE

15:27:51

53

3548.500

LSE

15:27:43

399

3548.500

CHIX

15:27:27

244

3548.500

CHIX

15:27:27

11

3548.500

CHIX

15:27:27

22

3548.500

CHIX

15:27:10

13

3548.000

BATE

15:26:46

504

3548.000

LSE

15:26:44

69

3548.500

LSE

15:26:44

59

3548.500

LSE

15:26:44

229

3548.500

LSE

15:26:44

215

3548.500

LSE

15:26:44

46

3548.500

LSE

15:25:49

45

3548.500

LSE

15:25:49

35

3548.500

LSE

15:25:49

178

3548.500

LSE

15:25:49

261

3548.500

LSE

15:25:49

547

3550.000

LSE

15:25:49

487

3550.000

LSE

15:25:20

108

3549.500

LSE

15:24:40

10

3550.000

LSE

15:24:39

202

3550.000

LSE

15:24:39

200

3550.000

LSE

15:24:39

491

3550.000

LSE

15:24:39

293

3550.000

CHIX

15:24:39

336

3550.000

CHIX

15:24:39

200

3551.000

LSE

15:23:39

100

3551.000

LSE

15:23:39

203

3551.000

LSE

15:23:39

2

3551.500

CHIX

15:23:28

147

3552.000

LSE

15:23:20

300

3552.000

LSE

15:23:20

21

3552.000

LSE

15:23:19

575

3552.500

LSE

15:23:14

106

3552.500

BATE

15:23:14

500

3552.500

BATE

15:23:14

52

3552.000

LSE

15:22:33

222

3552.000

LSE

15:22:33

414

3551.500

CHIX

15:22:32

164

3551.500

LSE

15:22:32

163

3551.500

CHIX

15:22:32

26

3551.500

CHIX

15:22:32

142

3551.500

LSE

15:22:32

175

3551.500

LSE

15:22:32

498

3552.500

LSE

15:22:15

503

3553.500

LSE

15:21:36

230

3554.000

LSE

15:21:35

177

3554.500

CHIX

15:20:44

106

3554.500

CHIX

15:20:44

271

3554.500

CHIX

15:20:44

37

3554.500

CHIX

15:20:44

528

3555.000

LSE

15:20:36

59

3555.500

LSE

15:20:35

21

3556.000

LSE

15:20:35

272

3555.500

LSE

15:20:35

78

3555.500

LSE

15:20:35

201

3555.500

LSE

15:20:35

200

3555.500

LSE

15:20:35

929

3555.500

LSE

15:20:35

540

3555.500

BATE

15:20:35

70

3555.500

BATE

15:20:35

581

3555.500

CHIX

15:20:35

201

3554.500

LSE

15:20:00

202

3554.500

LSE

15:20:00

180

3554.500

LSE

15:20:00

174

3551.000

LSE

15:18:23

403

3551.000

LSE

15:18:23

19

3551.000

LSE

15:18:23

422

3551.000

LSE

15:18:22

91

3551.000

LSE

15:18:22

11

3551.000

LSE

15:18:14

343

3551.500

LSE

15:18:01

165

3551.500

LSE

15:17:54

210

3552.000

CHIX

15:17:28

50

3552.000

CHIX

15:17:27

66

3552.000

CHIX

15:17:27

123

3552.000

CHIX

15:17:27

122

3552.000

CHIX

15:17:27

20

3552.000

CHIX

15:17:27

702

3552.000

LSE

15:17:27

481

3552.500

LSE

15:17:23

482

3552.500

LSE

15:16:24

655

3552.500

CHIX

15:16:24

574

3552.500

BATE

15:16:24

201

3553.000

LSE

15:16:24

202

3553.000

LSE

15:16:24

202

3553.000

LSE

15:16:21

160

3553.000

LSE

15:16:21

200

3553.000

LSE

15:16:21

200

3552.500

LSE

15:16:06

1

3550.500

LSE

15:15:33

1

3550.500

LSE

15:15:32

1

3550.500

LSE

15:15:32

1

3550.500

LSE

15:15:32

2

3550.500

LSE

15:15:32

2

3550.500

LSE

15:15:31

3

3550.500

LSE

15:15:31

4

3550.500

LSE

15:15:31

5

3550.500

LSE

15:15:31

7

3550.500

LSE

15:15:30

10

3550.500

LSE

15:15:30

13

3550.500

LSE

15:15:30

17

3550.500

LSE

15:15:30

23

3550.500

LSE

15:15:29

31

3550.500

LSE

15:15:29

41

3550.500

LSE

15:15:29

54

3550.500

LSE

15:15:29

72

3550.500

LSE

15:15:28

17

3550.500

LSE

15:15:27

102

3550.500

LSE

15:15:24

61

3550.500

LSE

15:15:17

193

3550.500

LSE

15:14:43

200

3550.500

LSE

15:14:43

160

3550.500

LSE

15:14:43

201

3550.500

LSE

15:14:43

701

3550.500

CHIX

15:14:43

374

3550.500

LSE

15:14:43

47

3550.500

LSE

15:13:50

51

3550.500

LSE

15:13:50

133

3551.500

LSE

15:13:18

200

3551.500

LSE

15:13:18

100

3551.500

LSE

15:13:18

66

3551.500

LSE

15:13:18

319

3552.000

LSE

15:13:18

293

3552.000

LSE

15:13:18

188

3552.500

CHIX

15:13:14

101

3552.500

CHIX

15:13:14

395

3552.500

CHIX

15:13:14

12

3552.500

CHIX

15:13:14

154

3552.500

LSE

15:13:04

424

3552.500

LSE

15:13:04

492

3551.500

BATE

15:11:54

110

3551.500

BATE

15:11:53

173

3552.000

LSE

15:11:52

299

3552.000

LSE

15:11:52

201

3552.500

LSE

15:11:50

76

3552.500

CHIX

15:11:50

93

3553.000

LSE

15:11:50

205

3553.000

LSE

15:11:50

274

3553.000

LSE

15:11:50

219

3553.500

LSE

15:11:31

201

3553.500

LSE

15:11:31

180

3553.500

LSE

15:11:31

200

3553.500

LSE

15:11:31

461

3553.500

CHIX

15:11:09

333

3553.500

LSE

15:11:09

210

3553.500

CHIX

15:11:09

86

3553.500

LSE

15:11:09

17

3553.500

LSE

15:11:09

115

3553.500

LSE

15:11:09

40

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

200

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

100

3553.500

LSE

15:10:39

534

3553.500

LSE

15:10:35

488

3553.000

LSE

15:09:36

10

3553.000

LSE

15:09:36

684

3553.000

CHIX

15:09:36

311

3551.500

LSE

15:08:06

252

3551.500

LSE

15:08:06

555

3554.500

LSE

15:07:51

64

3555.500

LSE

15:07:30

100

3555.500

LSE

15:07:30

100

3555.500

LSE

15:07:30

280

3555.500

LSE

15:07:30

284

3556.000

LSE

15:07:30

225

3556.000

LSE

15:07:30

30

3556.000

LSE

15:07:30

599

3556.000

CHIX

15:07:30

22

3556.000

LSE

15:07:30

710

3556.000

BATE

15:07:30

314

3556.000

LSE

15:06:45

11

3556.000

LSE

15:06:45

67

3556.000

LSE

15:06:30

65

3556.000

LSE

15:06:30

77

3556.000

LSE

15:06:30

333

3556.000

LSE

15:06:09

242

3556.000

LSE

15:06:09

485

3556.000

LSE

15:05:42

57

3556.000

LSE

15:05:42

710

3556.000

CHIX

15:05:42

100

3556.000

LSE

15:05:27

313

3556.000

LSE

15:05:27

89

3556.000

LSE

15:05:27

513

3557.000

LSE

15:04:40

68

3557.000

LSE

15:04:40

657

3557.500

CHIX

15:04:40

229

3557.500

LSE

15:04:39

100

3557.500

LSE

15:04:39

100

3557.500

LSE

15:04:39

100

3557.500

LSE

15:04:39

50

3557.500

LSE

15:04:39

143

3557.500

LSE

15:04:39

551

3558.000

BATE

15:04:39

447

3558.000

LSE

15:04:39

100

3558.000

LSE

15:04:39

200

3558.000

LSE

15:04:39

23

3558.000

BATE

15:04:37

70

3558.000

BATE

15:04:37

26

3558.000

BATE

15:04:37

100

3557.500

LSE

15:04:25

551

3557.500

LSE

15:04:25

73

3556.500

LSE

15:03:18

285

3556.500

LSE

15:03:18

157

3556.500

LSE

15:03:18

56

3556.500

LSE

15:03:17

613

3557.000

LSE

15:03:16

507

3557.000

LSE

15:03:03

652

3557.000

CHIX

15:02:46

549

3557.500

LSE

15:02:46

529

3557.500

LSE

15:02:46

696

3556.500

BATE

15:01:34

11

3556.500

BATE

15:01:34

295

3557.000

CHIX

15:01:34

100

3557.000

CHIX

15:01:34

100

3557.000

CHIX

15:01:26

55

3557.000

CHIX

15:01:26

105

3557.000

CHIX

15:01:26

51

3557.000

CHIX

15:01:26

528

3557.000

LSE

15:01:26

160

3557.500

LSE

15:01:19

200

3557.500

LSE

15:01:19

161

3557.500

LSE

15:01:19

180

3557.500

LSE

15:01:19

95

3557.500

LSE

15:01:19

161

3557.500

LSE

15:01:19

55

3557.500

LSE

15:01:19

200

3557.500

LSE

15:01:19

527

3556.500

LSE

15:00:18

36

3557.000

LSE

15:00:17

154

3557.000

LSE

15:00:17

229

3557.000

LSE

15:00:17

154

3557.000

LSE

15:00:17

702

3557.500

LSE

15:00:08

589

3558.500

LSE

15:00:08

100

3558.500

LSE

15:00:08

50

3559.000

CHIX

14:59:53

137

3559.000

CHIX

14:59:53

30

3559.000

CHIX

14:59:52

19

3559.000

CHIX

14:59:52

19

3559.000

CHIX

14:59:52

156

3559.000

CHIX

14:59:52

200

3559.000

CHIX

14:59:51

7

3559.000

CHIX

14:59:51

100

3559.000

CHIX

14:59:51

11

3559.000

CHIX

14:59:51

48

3559.000

CHIX

14:59:50

124

3559.000

CHIX

14:59:50

18

3559.000

CHIX

14:59:50

43

3559.000

CHIX

14:59:50

100

3559.000

CHIX

14:59:50

69

3559.000

CHIX

14:59:50

92

3559.000

CHIX

14:59:48

327

3559.500

LSE

14:59:43

141

3559.500

LSE

14:59:43

502

3559.500

LSE

14:59:43

239

3559.500

CHIX

14:59:43

362

3559.500

CHIX

14:59:43

180

3559.500

LSE

14:59:00

161

3559.500

LSE

14:59:00

200

3559.500

LSE

14:59:00

160

3559.500

LSE

14:59:00

77

3559.500

LSE

14:59:00

27

3559.000

LSE

14:59:00

539

3559.500

LSE

14:59:00

147

3559.500

LSE

14:59:00

289

3559.500

LSE

14:59:00

116

3559.500

LSE

14:59:00

100

3559.000

LSE

14:58:54

90

3559.000

LSE

14:58:54

616

3556.500

BATE

14:58:06

301

3556.500

CHIX

14:58:06

407

3556.500

CHIX

14:58:06

486

3557.000

LSE

14:58:00

486

3556.500

LSE

14:58:00

471

3556.500

LSE

14:58:00

44

3557.000

LSE

14:57:50

492

3557.000

LSE

14:57:50

161

3554.500

LSE

14:57:25

160

3554.500

LSE

14:57:25

200

3554.500

LSE

14:57:25

508

3554.000

LSE

14:56:13

562

3554.500

LSE

14:56:07

149

3554.500

BATE

14:55:04

27

3554.500

BATE

14:55:04

166

3555.500

LSE

14:55:01

643

3555.500

CHIX

14:55:01

300

3555.500

LSE

14:55:01

161

3556.000

LSE

14:55:01

200

3556.000

LSE

14:55:01

210

3556.000

LSE

14:55:01

189

3556.000

LSE

14:55:01

160

3556.000

LSE

14:55:01

113

3556.000

LSE

14:55:01

210

3556.000

LSE

14:55:01

706

3556.000

LSE

14:55:01

63

3555.000

CHIX

14:54:33

119

3554.500

BATE

14:54:19

143

3554.500

BATE

14:54:19

49

3554.500

CHIX

14:54:18

3

3554.500

BATE

14:54:16

250

3554.500

BATE

14:54:16

48

3554.500

CHIX

14:54:14

209

3554.500

CHIX

14:54:14

301

3554.500

LSE

14:54:14

180

3554.500

LSE

14:54:14

544

3555.500

CHIX

14:53:06

20

3555.500

CHIX

14:53:00

68

3555.500

CHIX

14:52:52

286

3555.500

LSE

14:52:52

199

3555.500

LSE

14:52:52

160

3556.000

LSE

14:52:52

161

3556.000

LSE

14:52:52

200

3556.000

LSE

14:52:52

200

3556.000

LSE

14:52:52

160

3556.000

LSE

14:52:52

161

3556.000

LSE

14:52:52

190

3556.000

LSE

14:52:52

184

3556.000

LSE

14:52:52

200

3555.000

LSE

14:52:31

160

3555.000

LSE

14:52:31

161

3555.000

LSE

14:52:31

145

3555.500

BATE

14:52:12

496

3555.500

LSE

14:52:12

552

3555.500

CHIX

14:52:12

500

3555.500

BATE

14:52:12

116

3555.500

CHIX

14:51:44

41

3555.500

BATE

14:51:44

11

3555.500

BATE

14:51:44

195

3555.500

LSE

14:51:44

300

3555.500

LSE

14:51:44

100

3556.000

LSE

14:51:44

100

3556.000

LSE

14:51:44

495

3556.000

LSE

14:51:44

167

3556.000

LSE

14:51:44

166

3556.000

LSE

14:51:43

394

3552.500

LSE

14:49:50

100

3552.500

LSE

14:49:50

18

3552.500

LSE

14:49:50

200

3553.000

LSE

14:49:49

329

3553.000

LSE

14:49:49

216

3553.500

CHIX

14:49:49

6

3553.500

LSE

14:49:44

160

3553.500

LSE

14:49:44

190

3553.500

LSE

14:49:44

161

3553.500

LSE

14:49:44

434

3553.500

CHIX

14:49:29

179

3553.500

LSE

14:49:29

300

3553.500

LSE

14:49:29

10

3553.500

LSE

14:49:20

91

3553.500

LSE

14:49:20

540

3554.000

LSE

14:48:47

518

3554.500

LSE

14:48:34

301

3555.000

CHIX

14:48:21

122

3555.000

LSE

14:48:21

241

3555.000

LSE

14:48:21

182

3555.000

LSE

14:48:21

12

3555.000

CHIX

14:48:21

294

3555.000

CHIX

14:48:21

48

3555.500

BATE

14:47:59

276

3555.500

BATE

14:47:59

24

3555.500

BATE

14:47:59

79

3555.500

BATE

14:47:53

117

3555.500

BATE

14:47:53

6

3555.500

BATE

14:47:53

40

3555.500

BATE

14:47:53

92

3556.000

LSE

14:47:52

399

3556.000

LSE

14:47:52

454

3556.000

CHIX

14:47:52

59

3556.000

CHIX

14:47:52

82

3556.000

CHIX

14:47:52

222

3554.500

BATE

14:46:59

581

3554.500

LSE

14:46:49

529

3555.000

LSE

14:46:49

95

3557.000

LSE

14:46:16

671

3557.000

CHIX

14:46:16

413

3557.000

LSE

14:46:16

506

3556.000

LSE

14:45:48

521

3556.500

LSE

14:45:45

141

3556.500

CHIX

14:45:45

136

3556.500

CHIX

14:45:45

363

3556.500

CHIX

14:45:45

49

3556.500

CHIX

14:45:45

256

3556.500

LSE

14:45:45

316

3556.500

LSE

14:45:39

187

3556.500

LSE

14:45:39

12

3556.500

LSE

14:45:34

204

3556.500

LSE

14:45:34

140

3556.500

LSE

14:45:34

571

3557.000

LSE

14:45:34

154

3557.000

LSE

14:45:34

314

3557.000

LSE

14:45:34

200

3554.500

BATE

14:45:01

200

3554.500

BATE

14:45:01

51

3554.500

BATE

14:45:00

37

3554.500

BATE

14:44:59

141

3554.000

CHIX

14:44:35

34

3554.000

CHIX

14:44:35

11

3554.000

CHIX

14:44:35

97

3554.000

CHIX

14:44:27

312

3554.000

CHIX

14:44:27

90

3554.000

LSE

14:44:27

136

3554.000

BATE

14:44:27

15

3554.000

BATE

14:44:27

111

3554.500

LSE

14:44:06

238

3554.500

LSE

14:44:06

200

3554.500

LSE

14:44:06

161

3555.000

LSE

14:44:06

160

3555.000

LSE

14:44:06

200

3555.000

LSE

14:44:06

5

3555.000

LSE

14:44:06

137

3554.000

CHIX

14:43:38

121

3554.000

CHIX

14:43:35

529

3554.000

LSE

14:43:21

4

3554.500

LSE

14:42:47

507

3554.500

LSE

14:42:47

4

3555.000

BATE

14:42:39

704

3555.000

CHIX

14:42:36

124

3555.000

LSE

14:42:36

196

3555.000

LSE

14:42:36

341

3555.000

LSE

14:42:36

17

3555.000

LSE

14:42:36

15

3555.000

BATE

14:42:36

660

3555.000

BATE

14:42:33

551

3555.000

LSE

14:42:31

512

3554.500

LSE

14:41:28

544

3555.000

BATE

14:41:28

659

3555.000

LSE

14:41:28

57

3555.000

LSE

14:41:28

14

3555.000

BATE

14:41:28

70

3555.000

BATE

14:41:28

37

3555.000

CHIX

14:41:28

34

3555.000

BATE

14:41:28

237

3555.000

CHIX

14:41:28

333

3555.000

CHIX

14:41:28

134

3555.500

CHIX

14:41:21

545

3555.500

CHIX

14:41:21

570

3555.500

LSE

14:41:21

501

3555.500

LSE

14:41:21

160

3556.000

LSE

14:41:18

160

3555.500

LSE

14:41:13

161

3555.500

LSE

14:41:13

200

3555.500

LSE

14:41:13

27

3554.500

LSE

14:41:01

143

3554.500

LSE

14:41:00

10

3554.500

LSE

14:41:00

80

3550.500

LSE

14:40:11

178

3550.500

LSE

14:40:11

222

3550.500

LSE

14:40:11

170

3550.500

LSE

14:40:11

7

3550.500

LSE

14:40:11

390

3550.500

LSE

14:40:11

160

3550.500

LSE

14:39:47

161

3550.500

LSE

14:39:47

200

3550.500

LSE

14:39:47

50

3550.500

LSE

14:39:44

200

3550.500

LSE

14:39:44

600

3550.500

LSE

14:39:44

105

3548.500

LSE

14:39:06

565

3548.000

CHIX

14:38:49

475

3548.500

LSE

14:38:49

684

3548.500

CHIX

14:38:49

562

3548.500

LSE

14:38:32

469

3548.500

LSE

14:38:32

351

3546.500

LSE

14:38:00

2

3546.500

LSE

14:38:00

100

3546.500

LSE

14:38:00

100

3546.500

LSE

14:37:30

100

3546.500

LSE

14:37:30

279

3546.500

LSE

14:37:30

192

3547.000

LSE

14:37:30

600

3547.000

LSE

14:37:30

647

3547.000

BATE

14:37:26

689

3547.000

CHIX

14:37:26

547

3548.000

LSE

14:37:26

11

3548.000

LSE

14:37:26

1

3547.000

LSE

14:36:15

487

3547.000

LSE

14:36:15

497

3547.500

LSE

14:36:15

29

3547.500

LSE

14:36:12

383

3549.000

LSE

14:36:05

184

3549.000

LSE

14:36:05

643

3549.500

LSE

14:36:03

178

3549.500

CHIX

14:36:03

476

3549.500

CHIX

14:36:03

319

3550.000

LSE

14:35:52

196

3550.000

LSE

14:35:52

628

3549.500

LSE

14:35:15

150

3550.000

LSE

14:35:08

599

3550.000

CHIX

14:35:08

55

3550.000

CHIX

14:35:08

538

3550.000

CHIX

14:35:08

512

3550.000

LSE

14:35:08

84

3550.000

CHIX

14:35:08

140

3550.000

BATE

14:35:08

465

3550.000

BATE

14:35:08

448

3550.500

LSE

14:35:05

51

3550.500

LSE

14:35:05

161

3550.000

LSE

14:34:43

160

3550.000

LSE

14:34:43

170

3550.000

LSE

14:34:43

200

3550.000

LSE

14:34:43

198

3550.000

LSE

14:34:43

160

3550.000

LSE

14:34:43

198

3550.000

LSE

14:34:43

161

3550.000

LSE

14:34:43

200

3550.000

LSE

14:34:43

12

3549.500

CHIX

14:34:13

15

3550.000

LSE

14:34:08

487

3550.000

LSE

14:34:08

531

3549.500

CHIX

14:33:51

81

3549.500

CHIX

14:33:51

517

3550.500

LSE

14:33:51

618

3550.500

BATE

14:33:51

655

3550.500

CHIX

14:33:51

1243

3551.000

LSE

14:33:40

506

3551.000

LSE

14:33:39

540

3550.000

LSE

14:33:11

16

3550.000

LSE

14:33:11

190

3549.000

LSE

14:33:00

160

3549.000

LSE

14:33:00

161

3549.000

LSE

14:33:00

651

3548.500

CHIX

14:32:46

695

3548.500

LSE

14:32:46

47

3540.500

LSE

14:31:51

400

3540.500

LSE

14:31:51

100

3540.500

LSE

14:31:51

229

3541.000

LSE

14:31:51

321

3541.000

LSE

14:31:51

96

3541.500

LSE

14:31:42

469

3541.500

LSE

14:31:42

22

3541.500

LSE

14:31:42

590

3542.000

BATE

14:31:41

500

3542.500

LSE

14:31:41

593

3542.500

CHIX

14:31:41

59

3542.500

LSE

14:31:40

87

3542.000

LSE

14:31:06

378

3542.000

LSE

14:31:06

42

3543.000

LSE

14:31:06

500

3543.000

LSE

14:31:06

658

3543.000

CHIX

14:31:06

489

3543.500

LSE

14:31:05

540

3542.000

LSE

14:30:34

637

3543.000

LSE

14:30:33

625

3544.000

LSE

14:30:32

100

3544.000

LSE

14:30:32

29

3544.000

BATE

14:30:32

175

3544.000

BATE

14:30:32

500

3544.000

BATE

14:30:32

690

3544.500

CHIX

14:30:32

488

3544.500

LSE

14:30:23

224

3544.500

LSE

14:30:23

313

3544.500

LSE

14:30:23

8

3545.000

LSE

14:30:15

500

3545.000

LSE

14:30:15

494

3545.500

LSE

14:30:11

46

3545.500

LSE

14:30:11

57

3542.000

LSE

14:29:44

475

3542.000

LSE

14:29:44

599

3542.000

CHIX

14:29:44

75

3543.000

LSE

14:28:01

300

3543.000

LSE

14:28:01

155

3543.000

LSE

14:28:01

349

3543.500

CHIX

14:28:00

44

3543.500

LSE

14:28:00

350

3543.500

LSE

14:28:00

300

3543.500

CHIX

14:28:00

255

3543.500

LSE

14:28:00

39

3543.500

CHIX

14:28:00

639

3544.000

BATE

14:28:00

505

3544.000

LSE

14:27:48

660

3544.000

LSE

14:27:48

451

3544.500

LSE

14:27:32

55

3544.500

LSE

14:27:32

200

3543.000

LSE

14:26:54

71

3543.000

LSE

14:26:54

160

3543.000

LSE

14:26:54

315

3543.000

CHIX

14:26:54

337

3543.000

CHIX

14:26:54

564

3542.500

LSE

14:25:30

241

3542.500

BATE

14:23:53

19

3542.500

BATE

14:23:53

590

3542.500

CHIX

14:23:53

14

3542.500

BATE

14:23:53

440

3542.500

LSE

14:23:53

107

3542.500

LSE

14:23:53

300

3542.500

BATE

14:23:53

566

3543.500

LSE

14:23:04

501

3544.500

LSE

14:22:24

488

3545.500

LSE

14:21:11

170

3545.500

CHIX

14:21:11

426

3545.500

CHIX

14:21:11

458

3546.000

LSE

14:20:42

24

3546.000

LSE

14:20:42

112

3546.000

LSE

14:19:30

237

3546.000

LSE

14:19:30

232

3546.000

LSE

14:19:30

578

3546.500

LSE

14:18:41

405

3547.000

LSE

14:18:39

24

3547.000

LSE

14:18:39

699

3547.000

CHIX

14:18:39

90

3547.000

LSE

14:18:35

591

3547.500

LSE

14:18:35

72

3547.500

LSE

14:18:35

526

3545.000

LSE

14:15:30

641

3545.000

BATE

14:15:30

39

3545.000

LSE

14:15:30

35

3545.000

BATE

14:15:30

498

3546.000

LSE

14:13:31

698

3546.500

CHIX

14:13:31

402

3546.500

LSE

14:13:31

197

3546.500

LSE

14:13:31

114

3547.500

LSE

14:12:55

371

3547.500

LSE

14:12:55

302

3547.500

LSE

14:12:55

237

3547.500

LSE

14:12:55

39

3547.500

LSE

14:12:38

165

3547.000

LSE

14:11:59

547

3547.500

LSE

14:11:59

682

3547.500

CHIX

14:11:59

515

3545.500

LSE

14:08:16

230

3546.000

LSE

14:06:46

599

3546.000

BATE

14:06:46

28

3546.000

BATE

14:06:46

572

3546.000

CHIX

14:06:46

351

3546.000

LSE

14:06:14

179

3545.000

LSE

14:05:13

50

3545.000

LSE

14:05:13

253

3545.000

LSE

14:04:51

472

3546.000

LSE

14:04:32

457

3546.000

LSE

14:04:32

55

3546.000

LSE

14:04:32

687

3546.000

CHIX

14:04:32

549

3548.000

LSE

14:00:54

43

3548.000

LSE

14:00:54

481

3548.000

LSE

14:00:53

498

3549.000

LSE

14:00:52

581

3549.000

LSE

14:00:52

675

3549.500

CHIX

14:00:52

657

3549.500

BATE

14:00:52

200

3549.500

LSE

14:00:42

532

3547.500

LSE

13:56:48

509

3546.500

LSE

13:54:53

158

3547.500

LSE

13:54:28

337

3547.500

LSE

13:54:28

86

3547.500

LSE

13:54:28

578

3548.500

LSE

13:54:12

210

3548.500

CHIX

13:54:12

500

3548.500

CHIX

13:54:12

132

3549.500

LSE

13:51:53

381

3549.500

LSE

13:51:53

521

3550.000

LSE

13:50:22

660

3550.000

BATE

13:50:22

701

3550.000

CHIX

13:50:22

422

3550.000

LSE

13:49:24

62

3550.000

LSE

13:49:24

47

3550.000

LSE

13:49:14

458

3550.000

LSE

13:49:14

552

3550.500

LSE

13:48:19

58

3551.000

LSE

13:48:19

408

3551.000

LSE

13:48:19

618

3551.000

CHIX

13:48:19

153

3550.500

CHIX

13:47:10

791

3550.500

LSE

13:47:10

140

3550.500

CHIX

13:47:10

761

3551.000

LSE

13:46:59

191

3549.500

LSE

13:43:56

41

3549.500

LSE

13:43:56

297

3549.500

LSE

13:43:56

543

3549.500

LSE

13:43:56

39

3549.500

LSE

13:43:56

472

3550.000

LSE

13:43:29

604

3550.500

LSE

13:42:52

14

3551.000

LSE

13:42:22

31

3551.000

BATE

13:42:22

41

3551.000

BATE

13:42:22

528

3551.000

LSE

13:42:22

500

3551.000

BATE

13:42:22

13

3551.000

LSE

13:42:22

548

3551.000

LSE

13:41:05

627

3551.000

CHIX

13:41:05

55

3550.500

CHIX

13:40:15

90

3550.500

CHIX

13:40:15

607

3550.500

CHIX

13:40:15

7

3550.500

CHIX

13:40:15

755

3550.500

LSE

13:40:15

66

3550.500

CHIX

13:40:15

787

3549.000

LSE

13:38:27

78

3549.500

LSE

13:37:39

180

3549.500

LSE

13:37:39

98

3548.000

LSE

13:35:22

452

3548.000

LSE

13:35:22

28

3548.000

BATE

13:35:22

7

3548.000

BATE

13:35:22

639

3548.000

BATE

13:35:22

704

3548.000

CHIX

13:35:22

775

3548.000

LSE

13:34:45

190

3548.000

LSE

13:34:39

190

3548.000

LSE

13:34:39

638

3545.000

CHIX

13:31:13

466

3545.000

LSE

13:31:13

7

3544.000

LSE

13:27:48

128

3544.000

LSE

13:27:48

276

3544.000

LSE

13:27:48

160

3543.500

LSE

13:27:48

526

3544.000

LSE

13:27:48

299

3542.500

CHIX

13:27:00

65

3542.500

CHIX

13:27:00

354

3542.500

LSE

13:27:00

162

3542.500

LSE

13:27:00

78

3542.500

CHIX

13:27:00

229

3542.500

CHIX

13:27:00

170

3542.000

LSE

13:24:40

261

3542.000

LSE

13:24:40

66

3542.000

LSE

13:24:40

77

3542.000

LSE

13:24:40

62

3541.500

BATE

13:24:40

614

3541.500

BATE

13:24:40

34

3541.500

BATE

13:24:40

4

3542.000

LSE

13:24:40

602

3542.000

LSE

13:24:40

590

3542.000

CHIX

13:24:40

568

3542.500

LSE

13:23:01

78

3542.500

LSE

13:23:01

712

3542.500

CHIX

13:23:01

55

3543.000

CHIX

13:22:41

80

3543.000

CHIX

13:22:41

71

3542.500

CHIX

13:21:55

549

3542.000

LSE

13:20:01

511

3542.000

LSE

13:20:01

519

3541.500

LSE

13:17:32

288

3539.500

LSE

13:13:34

638

3539.500

CHIX

13:13:34

194

3539.500

LSE

13:13:34

17

3540.000

LSE

13:11:34

481

3540.000

LSE

13:11:34

563

3540.000

LSE

13:11:34

25

3540.000

LSE

13:11:34

701

3540.000

BATE

13:11:34

250

3540.500

LSE

13:11:17

171

3540.500

LSE

13:11:17

48

3540.500

LSE

13:11:17

250

3539.000

LSE

13:07:50

106

3539.000

LSE

13:07:34

194

3539.000

LSE

13:07:34

579

3539.000

LSE

13:06:57

495

3538.500

LSE

13:05:27

79

3539.000

CHIX

13:05:27

500

3539.000

CHIX

13:05:27

74

3539.000

CHIX

13:05:27

551

3539.500

LSE

13:05:00

24

3539.500

LSE

13:05:00

494

3536.500

LSE

13:01:29

508

3537.500

LSE

13:01:29

179

3538.000

CHIX

13:01:26

395

3538.000

CHIX

13:01:26

169

3538.000

BATE

13:01:26

122

3538.000

CHIX

13:01:26

537

3538.000

LSE

13:01:26

500

3538.000

BATE

13:01:26

478

3538.000

LSE

12:59:25

293

3535.500

LSE

12:57:35

315

3535.500

LSE

12:57:03

64

3535.500

LSE

12:57:03

164

3535.500

LSE

12:57:03

602

3536.000

LSE

12:57:02

561

3537.000

LSE

12:55:53

90

3537.000

CHIX

12:55:53

515

3537.000

CHIX

12:55:53

15

3537.000

CHIX

12:55:53

502

3535.000

LSE

12:52:31

628

3533.500

LSE

12:51:14

633

3534.000

LSE

12:51:06

662

3534.000

CHIX

12:51:06

468

3534.000

LSE

12:49:41

134

3534.500

BATE

12:46:47

274

3534.500

LSE

12:46:47

531

3534.500

BATE

12:46:47

161

3534.500

LSE

12:46:47

139

3534.500

LSE

12:46:47

587

3534.500

LSE

12:46:24

781

3535.000

LSE

12:44:50

610

3535.500

LSE

12:44:08

774

3535.500

LSE

12:42:05

621

3535.500

CHIX

12:42:05

27

3535.500

CHIX

12:42:05

537

3536.000

LSE

12:42:01

113

3534.500

LSE

12:38:15

568

3536.000

LSE

12:38:15

518

3536.000

LSE

12:38:15

664

3536.000

CHIX

12:38:15

616

3536.500

BATE

12:37:43

328

3537.000

LSE

12:34:06

257

3537.000

LSE

12:34:06

261

3537.000

CHIX

12:34:06

108

3537.000

CHIX

12:34:06

46

3537.000

LSE

12:34:06

262

3537.000

CHIX

12:34:06

553

3535.000

LSE

12:29:35

546

3535.500

LSE

12:28:11

469

3536.500

LSE

12:27:43

376

3536.500

LSE

12:27:43

550

3538.000

BATE

12:27:43

29

3538.000

BATE

12:27:43

31

3538.000

LSE

12:27:43

6

3538.000

BATE

12:27:43

354

3538.000

LSE

12:27:43

8

3538.000

BATE

12:27:43

143

3538.000

LSE

12:27:43

313

3538.000

CHIX

12:27:43

169

3538.000

LSE

12:27:43

57

3538.000

BATE

12:27:43

25

3538.000

CHIX

12:27:43

311

3538.000

CHIX

12:27:43

32

3538.500

LSE

12:27:43

48

3536.500

CHIX

12:21:59

597

3536.500

CHIX

12:21:59

291

3535.000

LSE

12:21:06

126

3535.000

LSE

12:21:06

74

3535.000

LSE

12:21:06

51

3534.000

CHIX

12:19:43

96

3534.500

LSE

12:19:36

212

3534.500

LSE

12:19:36

30

3534.500

LSE

12:19:27

60

3534.500

LSE

12:19:27

80

3534.500

LSE

12:19:27

53

3534.500

LSE

12:19:27

53

3533.500

LSE

12:17:42

133

3533.500

LSE

12:17:42

19

3533.500

LSE

12:17:42

48

3533.500

LSE

12:17:42

100

3533.500

LSE

12:17:42

112

3533.500

LSE

12:17:42

69

3533.500

LSE

12:17:42

30

3533.500

LSE

12:17:42

78

3535.000

CHIX

12:17:05

47

3535.000

CHIX

12:16:50

565

3535.000

LSE

12:16:25

90

3535.000

CHIX

12:16:03

60

3535.000

CHIX

12:16:00

40

3535.000

CHIX

12:16:00

80

3535.000

CHIX

12:16:00

16

3535.000

CHIX

12:15:59

51

3535.000

CHIX

12:15:59

24

3535.000

CHIX

12:15:59

109

3535.000

CHIX

12:15:59

63

3535.000

CHIX

12:15:58

565

3535.000

LSE

12:15:58

184

3535.000

LSE

12:15:58

150

3535.000

LSE

12:15:52

50

3535.000

LSE

12:15:52

200

3535.000

LSE

12:15:52

82

3535.000

LSE

12:15:51

53

3535.000

LSE

12:15:51

210

3535.500

LSE

12:15:49

322

3535.500

LSE

12:15:49

129

3535.500

LSE

12:15:49

71

3535.500

LSE

12:15:46

2

3535.500

LSE

12:15:46

48

3533.500

LSE

12:14:04

48

3533.500

LSE

12:13:48

206

3533.000

BATE

12:09:31

64

3533.000

BATE

12:09:31

131

3533.000

BATE

12:09:31

56

3533.000

BATE

12:09:31

187

3533.000

BATE

12:09:31

221

3533.500

LSE

12:09:30

296

3533.500

CHIX

12:09:30

383

3533.500

CHIX

12:09:30

303

3533.500

LSE

12:09:30

6

3534.500

LSE

12:09:30

519

3534.500

LSE

12:09:30

269

3534.500

CHIX

12:09:30

104

3534.500

CHIX

12:06:20

47

3534.500

CHIX

12:05:53

141

3534.500

CHIX

12:05:48

47

3534.500

CHIX

12:05:48

60

3534.500

CHIX

12:05:48

532

3535.000

LSE

12:05:48

405

3535.500

LSE

12:04:17

176

3535.500

LSE

12:04:17

61

3536.500

LSE

12:03:18

156

3536.500

LSE

12:03:18

27

3536.500

LSE

12:02:59

335

3536.500

LSE

12:02:59

301

3538.000

LSE

12:02:07

200

3538.000

LSE

12:02:07

19

3538.000

LSE

12:02:07

541

3538.000

LSE

12:02:07

642

3538.000

CHIX

12:02:07

618

3538.000

BATE

12:02:07

44

3537.500

LSE

12:00:02

576

3538.000

LSE

11:59:59

515

3538.000

LSE

11:59:45

593

3538.500

LSE

11:59:06

643

3538.500

CHIX

11:59:06

548

3536.500

LSE

11:56:09

699

3536.500

LSE

11:56:09

541

3537.000

LSE

11:55:33

70

3537.000

LSE

11:55:33

96

3537.000

BATE

11:55:33

187

3537.000

BATE

11:55:33

17

3537.000

BATE

11:55:33

334

3537.000

BATE

11:55:33

273

3535.500

LSE

11:52:46

300

3535.500

LSE

11:52:46

594

3535.500

CHIX

11:52:46

221

3534.000

LSE

11:48:57

84

3534.000

LSE

11:48:57

262

3534.000

LSE

11:48:57

370

3534.500

LSE

11:47:52

92

3534.500

LSE

11:47:52

87

3534.500

LSE

11:47:50

29

3534.500

LSE

11:47:50

594

3534.500

CHIX

11:47:50

560

3534.000

LSE

11:45:12

224

3534.000

CHIX

11:44:05

199

3534.000

CHIX

11:44:05

156

3534.000

CHIX

11:44:05

51

3534.000

CHIX

11:44:04

504

3534.000

LSE

11:44:04

507

3535.000

LSE

11:43:45

571

3536.500

LSE

11:41:17

120

3538.500

LSE

11:40:12

415

3538.500

LSE

11:40:12

12

3538.500

LSE

11:40:12

613

3539.000

LSE

11:40:04

498

3539.000

CHIX

11:40:04

466

3539.000

BATE

11:40:04

6

3539.000

BATE

11:40:04

129

3539.000

BATE

11:40:04

98

3539.000

CHIX

11:40:04

20

3539.000

CHIX

11:40:04

29

3539.000

BATE

11:40:04

575

3538.000

LSE

11:37:29

475

3537.000

LSE

11:35:17

499

3537.000

LSE

11:34:15

232

3537.000

CHIX

11:34:15

470

3537.000

CHIX

11:34:15

558

3537.000

LSE

11:30:59

560

3537.000

LSE

11:29:15

511

3538.000

LSE

11:28:15

489

3538.500

LSE

11:28:05

484

3538.000

LSE

11:26:52

618

3538.000

CHIX

11:26:52

591

3538.000

BATE

11:26:52

54

3538.000

BATE

11:26:52

20

3537.500

BATE

11:24:05

103

3537.500

BATE

11:24:05

490

3539.500

LSE

11:23:19

606

3539.500

CHIX

11:23:19

571

3541.000

LSE

11:20:31

140

3541.500

LSE

11:20:22

310

3542.000

LSE

11:20:22

205

3542.000

LSE

11:20:22

5

3542.000

LSE

11:18:25

200

3542.000

LSE

11:18:25

155

3542.000

LSE

11:18:25

155

3542.000

LSE

11:18:25

517

3542.000

LSE

11:18:25

584

3542.000

CHIX

11:18:25

488

3543.000

LSE

11:15:23

198

3547.000

LSE

11:14:15

267

3547.000

LSE

11:14:15

682

3547.000

CHIX

11:14:15

630

3547.000

BATE

11:14:15

429

3548.000

LSE

11:13:11

123

3548.000

LSE

11:13:11

483

3548.000

LSE

11:13:11

150

3548.500

LSE

11:11:19

540

3548.500

LSE

11:11:19

647

3549.000

CHIX

11:08:52

518

3549.500

LSE

11:08:49

101

3548.500

LSE

11:07:44

500

3548.500

LSE

11:07:44

10

3548.500

LSE

11:07:44

560

3550.000

LSE

11:07:39

17

3550.000

BATE

11:07:39

66

3550.000

BATE

11:07:39

500

3550.000

BATE

11:07:39

569

3549.500

LSE

11:06:07

154

3549.500

LSE

11:06:07

138

3549.500

LSE

11:06:01

513

3549.500

CHIX

11:06:01

85

3549.500

LSE

11:06:01

85

3549.500

CHIX

11:06:01

104

3549.500

LSE

11:06:01

217

3549.500

CHIX

11:04:03

37

3549.500

CHIX

11:04:03

180

3549.500

CHIX

11:04:03

180

3549.500

CHIX

11:04:03

863

3549.500

LSE

11:04:03

575

3548.500

LSE

11:02:30

160

3549.000

LSE

11:02:27

150

3549.500

LSE

11:02:25

145

3545.500

LSE

10:59:15

362

3545.500

LSE

10:59:15

104

3543.500

LSE

10:58:12

655

3543.000

LSE

10:55:59

582

3543.000

BATE

10:55:59

14

3543.000

BATE

10:55:59

660

3543.500

LSE

10:55:59

570

3543.500

CHIX

10:55:59

187

3541.000

LSE

10:51:56

300

3541.000

LSE

10:51:56

450

3541.500

CHIX

10:51:13

473

3541.500

LSE

10:51:13

128

3541.500

CHIX

10:51:13

493

3540.000

LSE

10:49:22

59

3540.000

LSE

10:49:22

335

3539.000

LSE

10:46:08

235

3539.000

LSE

10:46:08

623

3539.500

CHIX

10:46:00

16

3539.500

CHIX

10:46:00

533

3540.000

LSE

10:45:55

20

3540.000

LSE

10:45:55

687

3539.000

BATE

10:44:30

694

3539.000

CHIX

10:44:30

12

3539.000

BATE

10:43:39

14

3539.000

CHIX

10:43:39

484

3539.500

LSE

10:43:39

61

3539.500

LSE

10:42:30

412

3539.500

LSE

10:42:30

45

3539.500

LSE

10:40:25

363

3539.500

LSE

10:40:25

68

3539.500

LSE

10:40:25

528

3538.000

LSE

10:38:45

70

3539.500

LSE

10:37:23

500

3539.500

LSE

10:37:23

150

3539.000

LSE

10:37:04

576

3539.000

LSE

10:37:04

614

3539.500

BATE

10:37:04

90

3540.500

LSE

10:36:54

140

3540.000

LSE

10:36:54

176

3540.500

LSE

10:36:54

95

3540.500

LSE

10:36:54

455

3540.000

LSE

10:36:54

52

3540.000

LSE

10:36:54

511

3540.500

LSE

10:36:54

117

3540.500

LSE

10:36:43

570

3539.500

LSE

10:35:13

51

3539.500

CHIX

10:35:13

71

3539.500

CHIX

10:35:13

291

3539.500

CHIX

10:35:13

291

3539.500

CHIX

10:35:13

956

3537.000

LSE

10:33:18

574

3537.000

CHIX

10:33:18

2

3537.000

CHIX

10:33:18

257

3537.500

LSE

10:33:18

312

3537.500

LSE

10:33:18

103

3536.000

LSE

10:32:15

524

3536.000

LSE

10:26:29

620

3537.500

CHIX

10:26:28

541

3537.500

LSE

10:25:31

513

3537.000

LSE

10:24:50

683

3537.500

LSE

10:24:11

19

3537.500

LSE

10:24:11

893

3539.000

LSE

10:23:58

222

3539.000

CHIX

10:23:58

154

3539.000

CHIX

10:23:58

251

3539.000

CHIX

10:23:58

586

3536.000

LSE

10:20:43

643

3536.500

BATE

10:20:43

54

3536.500

BATE

10:20:43

181

3535.000

CHIX

10:18:45

478

3535.000

CHIX

10:18:45

393

3535.000

LSE

10:18:45

232

3535.000

LSE

10:18:45

500

3533.500

LSE

10:14:12

496

3534.500

LSE

10:13:53

624

3533.500

LSE

10:13:18

74

3534.000

CHIX

10:12:54

391

3534.000

CHIX

10:12:54

95

3534.000

CHIX

10:12:54

63

3534.000

CHIX

10:12:54

742

3534.000

LSE

10:12:54

542

3534.500

LSE

10:11:42

16

3533.000

LSE

10:10:38

475

3534.000

LSE

10:10:31

106

3534.000

LSE

10:10:31

620

3534.000

CHIX

10:10:31

549

3534.000

LSE

10:10:31

647

3534.000

BATE

10:10:31

540

3534.500

LSE

10:08:57

511

3532.500

LSE

10:06:11

487

3532.500

CHIX

10:06:11

90

3532.500

LSE

10:06:11

90

3532.500

CHIX

10:06:11

20

3532.500

LSE

10:06:11

12

3532.500

CHIX

10:06:11

525

3533.000

BATE

10:03:56

33

3533.000

BATE

10:03:56

41

3533.000

BATE

10:03:56

13

3533.000

BATE

10:03:56

500

3533.500

CHIX

10:03:55

192

3533.500

CHIX

10:03:55

6

3533.500

CHIX

10:03:55

923

3533.500

LSE

10:03:55

453

3534.000

LSE

10:03:54

108

3534.000

LSE

10:03:54

497

3530.500

LSE

09:59:22

155

3530.500

LSE

09:59:22

479

3530.500

CHIX

09:59:22

142

3530.500

CHIX

09:59:22

328

3530.500

LSE

09:57:16

566

3530.000

LSE

09:54:02

495

3530.000

LSE

09:52:49

208

3530.500

LSE

09:52:44

63

3531.000

CHIX

09:52:44

308

3530.500

LSE

09:52:44

91

3531.000

LSE

09:52:44

229

3531.000

CHIX

09:52:44

78

3530.500

CHIX

09:52:44

229

3530.500

CHIX

09:52:44

110

3531.000

CHIX

09:52:44

551

3531.000

LSE

09:52:44

683

3531.000

CHIX

09:52:44

519

3530.500

LSE

09:50:23

41

3530.500

BATE

09:50:23

31

3530.500

BATE

09:50:23

136

3530.500

BATE

09:50:23

463

3530.500

LSE

09:50:23

433

3530.500

BATE

09:50:23

105

3530.500

LSE

09:50:23

271

3526.500

LSE

09:46:34

294

3526.500

LSE

09:46:34

551

3526.500

LSE

09:45:24

10

3526.500

LSE

09:45:24

524

3527.500

LSE

09:43:22

94

3529.500

CHIX

09:42:18

157

3529.500

CHIX

09:42:18

25

3529.500

CHIX

09:42:18

356

3529.500

CHIX

09:42:18

189

3530.000

LSE

09:41:53

293

3530.000

LSE

09:41:53

553

3530.000

LSE

09:41:53

491

3530.000

LSE

09:41:16

611

3530.000

BATE

09:41:16

258

3531.000

LSE

09:38:39

213

3531.000

LSE

09:38:39

123

3531.000

LSE

09:37:40

200

3531.000

LSE

09:37:40

305

3531.000

LSE

09:37:40

561

3531.000

LSE

09:37:40

694

3531.000

CHIX

09:37:40

131

3529.000

LSE

09:33:56

200

3529.000

LSE

09:33:56

200

3529.000

LSE

09:33:56

573

3529.000

CHIX

09:33:56

511

3528.000

LSE

09:32:42

347

3529.000

LSE

09:32:14

227

3529.000

LSE

09:32:14

500

3528.500

BATE

09:30:04

103

3528.500

BATE

09:30:04

46

3528.500

BATE

09:30:04

47

3528.500

BATE

09:30:04

508

3529.000

LSE

09:29:48

523

3529.000

CHIX

09:29:48

80

3529.000

CHIX

09:29:48

49

3529.000

CHIX

09:29:48

151

3528.000

LSE

09:27:59

387

3528.000

LSE

09:27:59

339

3529.000

LSE

09:27:23

132

3529.000

LSE

09:27:23

69

3529.000

LSE

09:27:23

13

3529.000

LSE

09:27:23

490

3529.500

LSE

09:26:07

613

3529.500

CHIX

09:25:27

589

3529.500

LSE

09:25:27

1

3529.500

LSE

09:25:27

36

3529.500

CHIX

09:25:22

641

3530.000

LSE

09:25:16

523

3524.500

LSE

09:21:00

328

3527.000

LSE

09:19:54

246

3527.000

LSE

09:19:54

643

3527.000

BATE

09:19:54

701

3527.000

CHIX

09:19:54

211

3530.000

LSE

09:18:50

263

3530.000

LSE

09:18:50

63

3530.500

LSE

09:18:37

378

3530.500

LSE

09:18:37

60

3530.500

LSE

09:18:34

117

3531.000

CHIX

09:16:40

70

3531.000

CHIX

09:16:40

170

3531.000

LSE

09:16:38

419

3531.000

CHIX

09:16:38

228

3531.000

LSE

09:16:38

281

3531.000

LSE

09:16:38

96

3529.500

LSE

09:16:00

76

3529.500

LSE

09:16:00

75

3529.500

LSE

09:16:00

249

3529.500

LSE

09:16:00

4

3529.500

LSE

09:16:00

94

3531.000

LSE

09:13:59

464

3531.000

LSE

09:13:59

104

3533.000

CHIX

09:12:24

102

3533.000

CHIX

09:12:24

61

3533.000

CHIX

09:12:24

83

3533.000

CHIX

09:12:24

288

3533.000

CHIX

09:12:24

300

3533.500

LSE

09:12:24

126

3533.500

LSE

09:12:24

139

3533.500

LSE

09:12:24

587

3534.000

BATE

09:12:24

34

3534.500

LSE

09:12:24

578

3534.500

CHIX

09:12:24

32

3534.500

CHIX

09:12:24

350

3534.500

LSE

09:12:24

268

3534.500

LSE

09:12:24

94

3535.000

LSE

09:12:24

581

3535.000

LSE

09:12:24

449

3535.000

LSE

09:12:24

142

3533.500

LSE

09:11:08

83

3531.500

CHIX

09:09:03

557

3532.500

LSE

09:07:02

579

3534.500

LSE

09:06:30

482

3536.000

LSE

09:06:26

254

3536.000

LSE

09:06:26

618

3536.000

CHIX

09:06:26

300

3536.000

LSE

09:06:12

303

3536.500

LSE

09:05:49

191

3536.500

LSE

09:05:49

456

3536.500

BATE

09:05:49

163

3536.500

BATE

09:05:49

596

3536.500

CHIX

09:05:49

549

3537.000

LSE

09:03:52

534

3537.500

LSE

09:02:40

512

3537.000

LSE

09:01:24

220

3537.500

LSE

09:01:19

342

3537.500

LSE

09:01:19

324

3537.000

CHIX

09:00:04

336

3537.000

CHIX

09:00:04

320

3538.000

LSE

08:59:32

252

3538.000

LSE

08:59:32

537

3540.000

LSE

08:58:04

424

3541.000

LSE

08:57:36

136

3541.500

BATE

08:57:36

89

3541.000

LSE

08:57:36

531

3541.500

BATE

08:57:36

493

3542.500

LSE

08:57:34

647

3542.500

CHIX

08:57:34

466

3538.000

LSE

08:54:28

518

3541.000

LSE

08:53:50

522

3542.000

LSE

08:53:26

582

3542.000

CHIX

08:53:26

242

3542.000

LSE

08:51:58

271

3542.000

LSE

08:51:58

542

3541.500

LSE

08:50:07

683

3542.000

CHIX

08:50:02

597

3543.000

CHIX

08:49:59

85

3543.000

CHIX

08:49:59

617

3543.000

BATE

08:49:59

385

3543.000

LSE

08:49:59

189

3543.000

LSE

08:49:59

441

3539.000

LSE

08:47:07

34

3539.000

LSE

08:47:07

18

3539.000

LSE

08:44:59

313

3539.000

LSE

08:44:59

180

3539.000

LSE

08:44:59

301

3539.000

LSE

08:44:58

203

3539.000

LSE

08:44:58

174

3539.500

LSE

08:43:00

113

3539.500

LSE

08:43:00

46

3539.500

LSE

08:43:00

200

3539.500

LSE

08:43:00

500

3539.000

CHIX

08:43:00

583

3539.500

BATE

08:43:00

99

3539.000

CHIX

08:43:00

591

3539.500

LSE

08:43:00

707

3540.000

LSE

08:42:29

262

3541.000

LSE

08:41:47

199

3541.000

CHIX

08:41:47

649

3541.000

LSE

08:41:47

393

3541.000

CHIX

08:41:47

6

3537.500

LSE

08:40:44

150

3537.500

LSE

08:40:30

120

3537.500

LSE

08:40:30

406

3537.000

LSE

08:39:46

367

3537.000

CHIX

08:39:46

267

3537.000

CHIX

08:39:46

50

3537.000

LSE

08:39:46

222

3537.000

LSE

08:39:46

600

3535.000

BATE

08:38:11

382

3535.500

LSE

08:38:11

274

3535.500

LSE

08:38:11

842

3535.500

CHIX

08:38:11

578

3536.000

LSE

08:38:11

335

3530.000

BATE

08:35:41

37

3530.000

BATE

08:35:41

28

3530.000

BATE

08:35:41

190

3530.000

BATE

08:35:41

31

3530.000

BATE

08:35:41

2

3530.500

CHIX

08:35:41

29

3530.500

CHIX

08:35:41

57

3530.500

CHIX

08:35:41

440

3530.500

CHIX

08:35:41

737

3530.500

LSE

08:35:41

23

3530.500

CHIX

08:35:41

108

3530.500

CHIX

08:35:41

523

3527.500

LSE

08:34:22

687

3528.000

CHIX

08:34:22

547

3526.000

LSE

08:32:23

9

3524.500

LSE

08:32:01

61

3524.500

LSE

08:32:01

487

3524.500

LSE

08:32:01

609

3525.000

LSE

08:31:51

160

3523.000

LSE

08:28:58

371

3523.000

LSE

08:28:58

518

3521.500

LSE

08:27:10

190

3521.500

LSE

08:26:33

259

3529.500

LSE

08:24:25

180

3529.500

LSE

08:24:24

101

3529.500

LSE

08:24:24

431

3531.500

LSE

08:24:10

57

3531.500

LSE

08:24:10

705

3532.000

CHIX

08:24:10

451

3532.500

LSE

08:24:02

26

3532.500

LSE

08:24:02

680

3531.500

BATE

08:22:51

128

3532.000

LSE

08:22:42

408

3532.000

LSE

08:22:42

570

3529.000

LSE

08:21:03

609

3529.000

CHIX

08:21:03

60

3528.000

LSE

08:19:17

405

3528.000

LSE

08:19:17

52

3529.500

LSE

08:19:11

500

3529.500

LSE

08:19:11

592

3530.500

LSE

08:19:07

360

3531.500

LSE

08:19:00

234

3531.500

LSE

08:19:00

595

3531.500

BATE

08:19:00

13

3531.500

BATE

08:17:48

20

3533.500

CHIX

08:17:47

687

3533.500

CHIX

08:17:47

698

3534.000

CHIX

08:17:46

819

3534.500

LSE

08:17:46

601

3534.500

BATE

08:17:46

571

3535.500

LSE

08:17:46

486

3535.500

LSE

08:17:46

598

3531.000

LSE

08:16:19

167

3527.500

LSE

08:15:24

347

3527.500

LSE

08:15:24

544

3527.500

LSE

08:15:24

133

3528.000

CHIX

08:14:59

446

3528.000

CHIX

08:14:59

95

3521.500

LSE

08:12:35

674

3521.500

CHIX

08:12:35

527

3522.000

LSE

08:12:35

550

3515.500

LSE

08:10:37

484

3524.000

LSE

08:10:23

507

3527.000

LSE

08:10:23

49

3527.500

CHIX

08:10:23

403

3527.500

CHIX

08:10:23

180

3527.500

CHIX

08:10:23

20

3527.500

LSE

08:09:30

532

3527.500

LSE

08:09:30

33

3527.000

CHIX

08:09:30

120

3529.000

BATE

08:09:03

569

3529.000

BATE

08:09:03

575

3532.000

CHIX

08:08:37

558

3532.500

LSE

08:08:37

695

3536.000

CHIX

08:08:24

554

3536.000

LSE

08:08:21

554

3535.000

LSE

08:07:02

111

3534.500

LSE

08:06:13

419

3534.500

LSE

08:06:13

614

3531.000

LSE

08:05:36

240

3531.000

LSE

08:05:36

578

3531.000

LSE

08:05:36

482

3530.000

LSE

08:04:46

599

3530.000

LSE

08:04:06

708

3530.500

CHIX

08:04:06

83

3532.500

LSE

08:04:00

480

3532.500

LSE

08:04:00

575

3532.000

LSE

08:04:00

578

3532.500

LSE

08:04:00

345

3532.500

BATE

08:04:00

305

3532.500

BATE

08:03:55

26

3532.500

BATE

08:03:55

482

3536.500

LSE

08:03:39

533

3536.500

LSE

08:03:39

639

3537.000

LSE

08:03:39

359

3537.000

LSE

08:03:34

216

3537.000

LSE

08:03:34

1009

3528.500

LSE

08:02:42

594

3528.500

CHIX

08:02:42

38

3528.500

CHIX

08:02:39

3

3528.500

CHIX

08:02:38

290

3518.500

CHIX

08:02:01

543

3520.000

LSE

08:01:57

511

3521.000

LSE

08:01:53

519

3521.000

LSE

08:01:42

612

3525.500

BATE

08:01:30

13

3516.500

CHIX

08:00:38

531

3516.500

CHIX

08:00:38

52

3516.500

CHIX

08:00:35

15

3517.500

LSE

08:00:35

505

3517.500

LSE

08:00:35

1003

3519.500

LSE

08:00:25

674

3519.500

LSE

08:00:25

488

3519.500

LSE

08:00:25

187

3519.500

LSE

08:00:25

814

3519.500

LSE

08:00:25

567

3519.500

LSE

08:00:24

17

3522.000

CHIX

08:00:23

577

3522.000

CHIX

08:00:22

729

3529.000

LSE

08:00:20

126

3529.000

LSE

08:00:20

96

3529.000

LSE

08:00:20

500

3529.000

LSE

08:00:20

350

3529.000

LSE

08:00:20

559

3527.500

LSE

08:00:20

667

3529.000

LSE

08:00:20

6218

3529.000

LSE

08:00:20

113

3529.000

LSE

08:00:20

500

3529.000

LSE

08:00:20

2000

3529.000

LSE

08:00:20

119

3529.000

LSE

08:00:20

470

3529.000

LSE

08:00:20

2000

3529.000

LSE

08:00:20

6000

3529.000

LSE

08:00:20

325

3529.000

LSE

08:00:20

1417

3529.000

LSE

08:00:20

250

3518.500

LSE

08:00:18

35

3515.500

LSE

08:00:18

1

3515.500

LSE

08:00:18

211

3517.000

LSE

08:00:18

200

3516.000

LSE

08:00:18

50

3515.500

LSE

08:00:18

 

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
 
 
POSQQLFBLQLLBBE
UK 100

Latest directors dealings