Transaction in Own Shares

RNS Number : 1292F
British American Tobacco PLC
03 November 2022
 

British American Tobacco p.l.c.

 

03 November 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:

02 November 2022

Number of ordinary shares of 25 pence each purchased:

549,407

Highest price paid per share (pence):

3399.00p

Lowest price paid per share (pence): 

3272.00p

Volume weighted average price paid per share (pence): 

3300.7231p

 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 215,471,108 of its shares in Treasury. The Company has 2,241,392,476 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 02 November 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

+44 (0) 20 7845 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

02/11/2022

278,240

3,300.6899

LSE

British American Tobacco p.l.c.

GB0002875804

02/11/2022

107,437

3,300.1682

CHIX

British American Tobacco p.l.c.

GB0002875804

02/11/2022

163,730

3,301.1437

BATE

 

 

 

Schedule of purchases - individual transactions

 

Number of shares
purchased

Transaction price
(per share)

Market

Time of transaction

Quantity

Price

Market

Execution Time

133

3,282.00

BATE

16:29:39

141

3,282.00

BATE

16:29:38

82

3,282.00

BATE

16:29:38

108

3,282.00

BATE

16:29:38

3

3,282.00

BATE

16:29:38

108

3,282.00

LSE

16:29:38

94

3,282.00

LSE

16:29:38

330

3,282.00

LSE

16:29:30

320

3,282.50

LSE

16:29:24

561

3,281.50

LSE

16:29:20

282

3,281.50

LSE

16:29:13

159

3,281.50

LSE

16:29:13

332

3,281.00

LSE

16:29:13

915

3,281.50

BATE

16:29:08

597

3,281.50

LSE

16:29:07

591

3,281.50

LSE

16:29:06

577

3,281.50

LSE

16:29:06

473

3,281.50

LSE

16:29:05

321

3,281.50

LSE

16:29:05

328

3,281.50

LSE

16:29:05

597

3,281.50

LSE

16:29:05

473

3,281.50

LSE

16:29:05

368

3,281.50

LSE

16:28:58

287

3,281.50

LSE

16:28:58

301

3,281.50

LSE

16:28:58

148

3,282.00

LSE

16:28:56

78

3,282.00

LSE

16:28:54

160

3,282.00

LSE

16:28:50

173

3,282.00

LSE

16:28:50

72

3,282.00

LSE

16:28:49

318

3,282.00

LSE

16:28:45

170

3,282.00

LSE

16:28:44

227

3,282.00

LSE

16:28:44

326

3,282.50

BATE

16:28:38

91

3,282.50

BATE

16:28:38

22

3,282.50

BATE

16:28:38

4

3,282.00

LSE

16:28:35

172

3,282.00

CHIX

16:28:35

336

3,282.00

LSE

16:28:35

85

3,282.50

LSE

16:28:32

436

3,282.50

LSE

16:28:32

292

3,282.50

LSE

16:28:32

366

3,282.00

LSE

16:28:32

306

3,282.50

LSE

16:28:29

122

3,283.00

CHIX

16:28:29

36

3,283.00

CHIX

16:28:29

230

3,283.00

CHIX

16:28:29

120

3,282.50

LSE

16:28:14

77

3,282.50

LSE

16:28:14

626

3,283.00

CHIX

16:28:11

114

3,283.00

BATE

16:28:11

338

3,283.00

BATE

16:28:11

325

3,283.00

LSE

16:28:10

468

3,283.00

CHIX

16:28:10

428

3,283.50

LSE

16:27:57

428

3,283.50

LSE

16:27:57

340

3,283.50

LSE

16:27:57

164

3,283.50

LSE

16:27:57

273

3,283.00

LSE

16:27:53

40

3,283.50

LSE

16:27:53

426

3,283.50

LSE

16:27:52

115

3,283.50

LSE

16:27:52

446

3,283.50

BATE

16:27:50

473

3,283.50

LSE

16:27:40

408

3,284.00

LSE

16:27:40

310

3,284.00

LSE

16:27:40

61

3,284.50

LSE

16:27:37

294

3,284.50

LSE

16:27:37

106

3,284.50

LSE

16:27:37

61

3,284.50

LSE

16:27:37

182

3,284.50

LSE

16:27:37

572

3,284.50

LSE

16:27:37

25

3,284.50

LSE

16:27:37

326

3,284.50

LSE

16:27:34

304

3,284.50

LSE

16:27:34

92

3,284.50

LSE

16:27:34

66

3,284.50

LSE

16:27:31

265

3,284.50

LSE

16:27:31

637

3,284.50

LSE

16:27:29

284

3,284.50

LSE

16:27:29

523

3,284.50

BATE

16:27:29

64

3,285.00

LSE

16:27:22

200

3,285.00

LSE

16:27:22

273

3,284.50

LSE

16:27:21

340

3,284.50

LSE

16:27:21

150

3,285.00

CHIX

16:27:18

89

3,285.00

CHIX

16:27:18

164

3,285.00

CHIX

16:27:17

7

3,285.00

BATE

16:27:17

86

3,285.00

CHIX

16:27:17

183

3,285.00

LSE

16:27:17

111

3,285.00

LSE

16:27:17

428

3,285.00

BATE

16:27:17

412

3,285.00

BATE

16:27:17

495

3,285.50

LSE

16:27:15

32

3,285.50

LSE

16:27:15

474

3,285.00

BATE

16:27:15

343

3,286.00

LSE

16:27:14

199

3,286.00

LSE

16:27:14

198

3,286.00

LSE

16:27:14

262

3,286.00

LSE

16:27:14

160

3,285.50

LSE

16:27:14

198

3,286.00

LSE

16:27:14

278

3,286.00

LSE

16:27:14

38

3,286.00

LSE

16:27:14

14

3,286.00

LSE

16:27:14

12

3,285.00

LSE

16:27:13

51

3,285.00

LSE

16:27:01

98

3,285.00

LSE

16:27:00

285

3,285.00

LSE

16:27:00

158

3,285.00

LSE

16:27:00

254

3,285.00

LSE

16:27:00

695

3,284.50

BATE

16:27:00

428

3,284.50

CHIX

16:27:00

263

3,285.00

LSE

16:27:00

80

3,285.00

LSE

16:27:00

432

3,285.00

LSE

16:27:00

275

3,285.00

LSE

16:27:00

340

3,285.50

LSE

16:26:59

19

3,285.50

LSE

16:26:58

88

3,285.00

LSE

16:26:58

1

3,285.00

LSE

16:26:57

6

3,285.00

LSE

16:26:57

11

3,285.00

LSE

16:26:57

23

3,285.00

LSE

16:26:57

45

3,285.00

LSE

16:26:57

94

3,285.00

LSE

16:26:57

174

3,285.00

LSE

16:26:57

18

3,285.00

LSE

16:26:57

390

3,285.00

LSE

16:26:57

375

3,285.00

LSE

16:26:57

754

3,284.50

LSE

16:26:45

316

3,284.50

LSE

16:26:45

773

3,284.50

LSE

16:26:45

386

3,284.50

LSE

16:26:45

332

3,284.50

LSE

16:26:45

313

3,284.50

CHIX

16:26:41

115

3,284.00

LSE

16:26:38

183

3,284.00

LSE

16:26:31

443

3,284.00

LSE

16:26:31

309

3,284.00

LSE

16:26:31

158

3,284.50

LSE

16:26:23

159

3,284.50

LSE

16:26:23

12

3,284.50

LSE

16:26:23

37

3,284.50

LSE

16:26:23

255

3,284.50

LSE

16:26:23

1009

3,284.00

LSE

16:26:22

61

3,283.50

CHIX

16:26:22

77

3,283.50

BATE

16:26:22

160

3,283.00

LSE

16:26:06

178

3,283.00

BATE

16:26:06

28

3,283.50

LSE

16:26:03

11

3,283.50

LSE

16:26:02

18

3,283.50

LSE

16:26:02

79

3,283.50

LSE

16:26:02

278

3,283.50

LSE

16:26:02

19

3,283.50

LSE

16:26:02

140

3,283.50

LSE

16:26:02

150

3,283.50

LSE

16:26:02

168

3,283.50

LSE

16:26:01

158

3,283.50

LSE

16:25:56

42

3,283.50

LSE

16:25:50

102

3,283.50

LSE

16:25:49

108

3,283.50

LSE

16:25:49

98

3,283.50

LSE

16:25:49

37

3,283.50

LSE

16:25:49

143

3,283.50

LSE

16:25:49

233

3,283.50

LSE

16:25:49

307

3,283.50

LSE

16:25:49

313

3,283.50

LSE

16:25:49

396

3,283.50

CHIX

16:25:49

394

3,283.50

BATE

16:25:49

53

3,283.50

BATE

16:25:49

159

3,284.00

LSE

16:25:39

124

3,284.00

LSE

16:25:39

158

3,284.00

LSE

16:25:39

110

3,283.50

LSE

16:25:25

450

3,283.00

LSE

16:25:16

287

3,283.00

LSE

16:25:16

447

3,283.00

BATE

16:25:16

300

3,283.50

CHIX

16:25:15

290

3,283.50

LSE

16:25:15

442

3,283.50

CHIX

16:25:15

360

3,283.50

LSE

16:25:12

300

3,283.50

LSE

16:24:31

402

3,283.50

CHIX

16:24:31

316

3,284.00

LSE

16:24:21

418

3,284.00

BATE

16:24:21

1

3,284.00

LSE

16:24:08

3

3,284.00

LSE

16:24:08

8

3,284.00

LSE

16:24:08

26

3,284.00

LSE

16:24:04

42

3,284.00

LSE

16:24:04

66

3,284.00

LSE

16:24:04

103

3,284.00

LSE

16:24:04

1

3,284.00

LSE

16:24:04

3

3,284.00

LSE

16:24:04

6

3,284.00

LSE

16:24:04

8

3,284.00

LSE

16:24:04

13

3,284.00

LSE

16:24:04

21

3,284.00

LSE

16:24:04

45

3,284.00

LSE

16:24:02

68

3,284.00

LSE

16:24:02

236

3,284.00

LSE

16:24:02

300

3,283.50

LSE

16:23:52

445

3,283.50

CHIX

16:23:52

323

3,284.00

LSE

16:23:42

467

3,284.50

BATE

16:23:38

285

3,284.50

LSE

16:23:38

65

3,284.50

BATE

16:23:38

546

3,284.50

CHIX

16:23:38

792

3,285.00

LSE

16:23:37

110

3,285.00

LSE

16:23:36

158

3,285.00

LSE

16:23:36

203

3,284.50

BATE

16:23:36

162

3,284.50

BATE

16:23:36

434

3,284.50

BATE

16:23:36

37

3,285.00

LSE

16:23:32

33

3,285.00

LSE

16:23:32

30

3,285.00

LSE

16:23:21

158

3,285.00

LSE

16:23:20

13

3,285.00

BATE

16:23:20

318

3,285.00

LSE

16:23:20

400

3,285.00

BATE

16:23:20

751

3,285.00

CHIX

16:23:20

31

3,285.00

CHIX

16:23:20

86

3,284.50

CHIX

16:23:02

102

3,284.50

LSE

16:23:02

25

3,284.50

LSE

16:22:48

42

3,284.50

LSE

16:22:35

122

3,284.50

LSE

16:22:35

99

3,284.50

LSE

16:22:34

76

3,284.50

LSE

16:22:34

51

3,284.50

LSE

16:22:34

27

3,284.50

LSE

16:22:28

312

3,284.50

LSE

16:22:26

30

3,284.50

LSE

16:22:23

90

3,284.50

LSE

16:22:23

18

3,284.50

BATE

16:22:23

470

3,284.50

BATE

16:22:23

158

3,282.00

LSE

16:21:48

100

3,282.00

LSE

16:21:48

341

3,282.00

LSE

16:21:48

310

3,282.00

LSE

16:21:48

79

3,282.00

LSE

16:21:41

158

3,282.00

LSE

16:21:41

173

3,282.00

LSE

16:21:41

38

3,282.00

LSE

16:21:41

187

3,282.00

LSE

16:21:41

47

3,282.00

LSE

16:21:28

158

3,282.00

LSE

16:21:28

153

3,282.00

LSE

16:21:28

313

3,280.50

LSE

16:20:28

478

3,280.50

BATE

16:20:28

454

3,280.50

CHIX

16:20:28

159

3,281.00

LSE

16:20:28

50

3,281.00

LSE

16:20:28

313

3,281.00

LSE

16:20:28

483

3,281.00

LSE

16:20:17

48

3,281.00

BATE

16:19:41

464

3,281.00

BATE

16:19:41

53

3,281.00

BATE

16:19:39

337

3,281.00

LSE

16:19:26

355

3,281.50

LSE

16:19:18

490

3,281.50

CHIX

16:19:18

323

3,282.00

LSE

16:19:18

296

3,282.50

LSE

16:19:18

441

3,282.50

CHIX

16:19:18

286

3,283.00

LSE

16:19:12

413

3,283.00

BATE

16:19:12

283

3,283.00

CHIX

16:19:12

112

3,283.00

BATE

16:19:12

158

3,283.00

BATE

16:19:12

114

3,283.00

CHIX

16:19:06

91

3,283.00

BATE

16:19:05

35

3,283.00

BATE

16:19:00

78

3,283.00

BATE

16:19:00

464

3,283.00

CHIX

16:18:13

443

3,283.00

BATE

16:18:13

2

3,283.00

BATE

16:18:12

451

3,284.00

BATE

16:17:37

437

3,284.00

CHIX

16:17:37

331

3,284.00

LSE

16:17:37

278

3,284.00

LSE

16:17:37

185

3,284.50

BATE

16:16:59

87

3,284.50

LSE

16:16:39

228

3,284.50

LSE

16:16:39

87

3,284.50

LSE

16:16:39

465

3,284.00

CHIX

16:16:39

549

3,284.50

LSE

16:16:39

618

3,284.50

BATE

16:16:39

316

3,284.50

LSE

16:16:39

446

3,284.50

LSE

16:16:39

314

3,284.50

LSE

16:16:39

190

3,284.50

BATE

16:16:39

263

3,284.50

BATE

16:16:39

362

3,284.50

BATE

16:16:39

120

3,284.50

BATE

16:16:39

331

3,284.50

LSE

16:16:12

446

3,284.50

BATE

16:16:12

117

3,284.50

BATE

16:16:02

19

3,284.50

BATE

16:16:02

97

3,283.50

LSE

16:15:38

210

3,283.50

LSE

16:15:38

76

3,283.50

BATE

16:15:38

394

3,283.50

BATE

16:15:38

68

3,284.00

BATE

16:15:35

77

3,284.00

BATE

16:15:35

100

3,284.00

BATE

16:15:35

116

3,284.00

BATE

16:15:28

42

3,282.00

CHIX

16:15:20

386

3,282.00

CHIX

16:15:20

87

3,281.50

CHIX

16:14:53

409

3,281.50

CHIX

16:14:53

280

3,281.00

BATE

16:14:41

130

3,280.50

LSE

16:14:22

422

3,280.50

BATE

16:14:22

100

3,280.00

LSE

16:14:16

118

3,280.00

LSE

16:14:16

10

3,280.00

CHIX

16:14:16

282

3,280.00

LSE

16:14:16

109

3,280.00

BATE

16:14:16

39

3,280.00

BATE

16:14:13

428

3,280.50

LSE

16:13:34

53

3,280.50

LSE

16:13:34

492

3,280.50

CHIX

16:13:34

26

3,280.50

LSE

16:13:22

23

3,280.50

BATE

16:13:22

83

3,280.50

BATE

16:13:22

61

3,280.50

LSE

16:13:22

220

3,280.00

LSE

16:13:06

150

3,280.00

LSE

16:13:00

388

3,279.50

LSE

16:12:20

303

3,279.50

BATE

16:12:20

439

3,279.50

CHIX

16:12:20

10

3,279.50

BATE

16:12:20

8

3,279.50

CHIX

16:12:20

159

3,279.50

BATE

16:12:20

436

3,279.50

BATE

16:12:20

324

3,280.00

LSE

16:11:52

499

3,280.00

BATE

16:11:52

337

3,280.50

LSE

16:11:21

221

3,280.50

BATE

16:11:21

226

3,280.50

BATE

16:11:21

401

3,280.50

CHIX

16:11:21

65

3,280.50

BATE

16:11:21

285

3,280.50

LSE

16:10:31

469

3,280.50

CHIX

16:10:31

502

3,281.00

LSE

16:10:31

249

3,281.00

LSE

16:10:31

91

3,281.00

LSE

16:10:30

411

3,281.00

LSE

16:10:30

184

3,281.00

LSE

16:10:30

496

3,281.00

BATE

16:10:30

424

3,282.00

LSE

16:10:27

221

3,282.00

LSE

16:10:27

172

3,282.00

LSE

16:10:27

108

3,282.00

LSE

16:10:27

418

3,282.00

CHIX

16:10:27

572

3,282.00

BATE

16:10:27

16

3,282.50

LSE

16:10:24

171

3,282.50

BATE

16:10:24

63

3,282.50

BATE

16:10:24

306

3,282.50

LSE

16:10:24

288

3,282.50

LSE

16:10:24

444

3,282.50

BATE

16:10:24

212

3,283.00

LSE

16:10:23

98

3,283.00

LSE

16:10:23

304

3,282.50

LSE

16:10:23

298

3,282.50

LSE

16:10:23

338

3,282.00

LSE

16:09:58

587

3,282.00

BATE

16:09:58

35

3,282.00

LSE

16:09:34

168

3,282.00

LSE

16:09:34

100

3,282.00

BATE

16:09:34

63

3,282.00

BATE

16:09:34

168

3,282.00

LSE

16:09:31

140

3,282.00

LSE

16:09:31

140

3,282.00

LSE

16:09:31

270

3,282.00

LSE

16:09:31

41

3,282.00

LSE

16:09:28

150

3,282.00

LSE

16:09:28

143

3,282.00

LSE

16:09:28

25

3,281.00

LSE

16:09:06

218

3,280.50

LSE

16:08:51

437

3,279.50

CHIX

16:08:24

42

3,279.50

CHIX

16:08:24

336

3,279.50

LSE

16:08:24

466

3,279.50

BATE

16:08:24

421

3,279.50

CHIX

16:08:24

102

3,280.00

LSE

16:07:56

250

3,280.00

LSE

16:07:56

134

3,280.00

LSE

16:07:56

307

3,280.00

LSE

16:07:56

259

3,280.00

CHIX

16:07:56

493

3,280.00

BATE

16:07:56

101

3,280.00

CHIX

16:07:08

81

3,280.00

CHIX

16:07:08

328

3,279.50

LSE

16:06:46

167

3,280.00

LSE

16:06:38

140

3,280.00

LSE

16:06:38

325

3,280.00

LSE

16:06:38

485

3,280.00

BATE

16:06:38

287

3,280.50

LSE

16:06:35

285

3,280.50

LSE

16:06:35

448

3,280.50

BATE

16:06:35

398

3,280.50

CHIX

16:06:35

175

3,281.00

LSE

16:06:34

135

3,281.00

LSE

16:06:34

27

3,280.50

LSE

16:06:21

27

3,280.50

LSE

16:06:03

140

3,280.50

LSE

16:06:03

134

3,280.50

LSE

16:06:03

449

3,280.00

BATE

16:06:03

480

3,281.00

BATE

16:06:03

282

3,281.00

LSE

16:06:03

483

3,281.00

CHIX

16:06:03

134

3,281.50

LSE

16:05:41

135

3,281.50

LSE

16:05:41

140

3,281.50

LSE

16:05:41

96

3,281.50

LSE

16:05:41

25

3,281.50

LSE

16:05:41

75

3,278.50

CHIX

16:04:50

129

3,278.50

CHIX

16:04:45

198

3,278.50

CHIX

16:04:42

83

3,279.00

LSE

16:04:37

169

3,279.00

LSE

16:04:37

58

3,279.00

LSE

16:04:37

476

3,279.00

CHIX

16:04:37

22

3,279.50

LSE

16:04:36

293

3,279.50

LSE

16:04:36

389

3,279.50

CHIX

16:04:36

433

3,279.50

BATE

16:04:36

90

3,279.50

CHIX

16:04:36

278

3,279.50

LSE

16:04:36

107

3,280.00

LSE

16:04:32

26

3,280.00

LSE

16:04:32

552

3,280.00

CHIX

16:04:10

394

3,280.00

BATE

16:04:10

77

3,280.00

BATE

16:04:10

316

3,280.00

LSE

16:03:52

240

3,280.00

LSE

16:03:34

289

3,280.00

LSE

16:03:34

456

3,280.00

CHIX

16:03:34

508

3,279.50

LSE

16:02:42

490

3,279.50

CHIX

16:02:42

322

3,279.50

BATE

16:02:42

93

3,279.50

BATE

16:02:42

220

3,280.00

LSE

16:02:25

30

3,280.00

LSE

16:01:48

313

3,279.00

LSE

16:00:54

410

3,279.50

BATE

16:00:29

464

3,281.00

CHIX

16:00:11

333

3,281.00

LSE

16:00:11

103

3,281.50

LSE

15:59:55

100

3,281.50

LSE

15:59:55

112

3,281.50

LSE

15:59:55

282

3,282.00

LSE

15:59:44

258

3,282.00

CHIX

15:59:44

156

3,282.00

BATE

15:59:44

238

3,282.00

BATE

15:59:44

152

3,282.00

CHIX

15:59:44

26

3,282.50

LSE

15:59:41

108

3,282.50

LSE

15:59:41

100

3,282.50

LSE

15:59:41

70

3,282.00

BATE

15:59:41

465

3,282.50

CHIX

15:59:32

18

3,283.00

BATE

15:59:31

204

3,283.00

BATE

15:59:31

412

3,283.00

LSE

15:59:31

220

3,283.00

BATE

15:59:31

30

3,282.50

BATE

15:59:20

249

3,283.00

LSE

15:59:00

40

3,283.00

LSE

15:59:00

557

3,283.00

BATE

15:59:00

445

3,283.00

CHIX

15:59:00

106

3,283.50

BATE

15:58:37

302

3,282.50

LSE

15:58:11

464

3,282.50

CHIX

15:58:11

473

3,282.50

BATE

15:58:11

97

3,281.50

BATE

15:57:12

145

3,281.50

BATE

15:57:09

86

3,281.50

BATE

15:57:08

114

3,281.50

BATE

15:57:07

11

3,281.50

BATE

15:57:04

315

3,281.50

CHIX

15:56:49

128

3,281.50

CHIX

15:56:49

324

3,282.00

LSE

15:56:44

404

3,282.00

BATE

15:56:44

481

3,282.00

CHIX

15:56:44

16

3,281.00

CHIX

15:56:17

338

3,281.50

LSE

15:56:04

432

3,281.50

BATE

15:56:04

440

3,281.50

CHIX

15:56:04

282

3,281.50

LSE

15:55:03

307

3,282.00

LSE

15:55:03

302

3,282.50

LSE

15:55:01

415

3,283.00

CHIX

15:55:01

469

3,283.00

BATE

15:55:01

19

3,283.00

BATE

15:55:01

341

3,282.50

LSE

15:54:09

196

3,283.00

CHIX

15:54:09

341

3,283.00

LSE

15:54:09

224

3,283.00

CHIX

15:54:09

55

3,283.00

BATE

15:54:09

357

3,283.00

BATE

15:54:09

2

3,283.00

BATE

15:54:09

403

3,283.50

BATE

15:53:41

10

3,283.50

BATE

15:53:26

83

3,283.00

BATE

15:53:12

48

3,283.00

BATE

15:53:07

469

3,283.50

BATE

15:52:53

459

3,283.50

CHIX

15:52:53

313

3,284.50

LSE

15:52:51

174

3,284.50

BATE

15:52:51

376

3,284.50

CHIX

15:52:51

268

3,284.50

BATE

15:52:51

97

3,284.50

CHIX

15:52:09

10

3,284.50

CHIX

15:52:09

45

3,285.50

LSE

15:51:21

262

3,285.50

LSE

15:51:20

280

3,286.00

LSE

15:51:15

451

3,286.00

CHIX

15:51:15

48

3,286.00

LSE

15:51:08

414

3,286.00

CHIX

15:51:08

466

3,286.00

BATE

15:51:08

300

3,286.50

LSE

15:50:37

198

3,284.50

BATE

15:48:49

192

3,284.50

BATE

15:48:49

410

3,284.50

CHIX

15:48:49

59

3,284.50

BATE

15:48:49

308

3,285.00

LSE

15:48:03

322

3,286.00

LSE

15:47:56

214

3,287.00

LSE

15:47:54

93

3,287.00

LSE

15:47:54

262

3,287.50

LSE

15:47:42

178

3,287.50

LSE

15:47:42

14

3,287.50

LSE

15:47:42

303

3,287.50

BATE

15:47:42

17

3,287.50

BATE

15:47:42

122

3,287.50

BATE

15:47:42

300

3,288.00

LSE

15:47:40

284

3,288.00

LSE

15:47:40

65

3,288.00

BATE

15:47:40

476

3,288.00

CHIX

15:47:40

27

3,288.00

BATE

15:47:40

382

3,288.00

BATE

15:47:40

49

3,288.50

LSE

15:47:37

317

3,285.50

LSE

15:46:47

315

3,286.00

LSE

15:46:45

347

3,284.50

LSE

15:46:03

322

3,284.50

BATE

15:45:58

400

3,284.50

CHIX

15:45:58

35

3284.500

BATE

15:45:58

127

3284.500

BATE

15:45:58

425

3285.000

LSE

15:45:55

212

3284.000

LSE

15:45:17

212

3284.000

LSE

15:45:17

20

3284.000

CHIX

15:45:15

464

3284.000

CHIX

15:45:15

541

3284.000

BATE

15:45:15

557

3284.500

LSE

15:45:15

7

3284.500

CHIX

15:45:15

414

3284.500

CHIX

15:45:15

400

3284.500

BATE

15:45:15

106

3284.500

BATE

15:45:15

52

3284.500

BATE

15:45:15

114

3285.000

BATE

15:45:11

360

3285.000

BATE

15:45:11

205

3285.000

BATE

15:44:59

66

3285.000

LSE

15:44:54

204

3285.000

LSE

15:44:54

67

3284.000

LSE

15:44:45

313

3281.500

LSE

15:44:06

77

3281.500

BATE

15:43:30

141

3281.500

BATE

15:43:30

112

3281.500

BATE

15:43:30

68

3281.500

BATE

15:43:28

536

3281.000

LSE

15:43:01

40

3281.000

BATE

15:43:01

463

3281.000

CHIX

15:43:01

353

3281.000

BATE

15:43:01

4

3281.000

BATE

15:43:01

298

3281.000

LSE

15:43:01

349

3281.000

LSE

15:43:01

284

3281.500

LSE

15:42:36

12

3277.500

BATE

15:40:57

92

3277.500

BATE

15:40:57

20

3277.500

BATE

15:40:57

208

3277.500

BATE

15:40:57

104

3277.500

BATE

15:40:57

322

3277.500

LSE

15:40:56

312

3278.000

LSE

15:40:48

335

3278.500

LSE

15:40:48

46

3278.500

CHIX

15:40:48

456

3278.500

BATE

15:40:48

447

3278.500

CHIX

15:40:46

364

3279.000

LSE

15:40:01

438

3279.000

LSE

15:40:01

169

3278.000

LSE

15:39:29

282

3279.000

LSE

15:39:02

389

3279.000

LSE

15:39:02

119

3279.000

BATE

15:39:02

79

3279.000

BATE

15:39:02

86

3279.000

BATE

15:39:02

40

3279.000

BATE

15:39:02

461

3279.000

CHIX

15:39:02

114

3279.000

BATE

15:39:02

295

3278.000

LSE

15:38:00

475

3278.000

BATE

15:38:00

326

3278.500

LSE

15:38:00

312

3279.000

LSE

15:37:27

489

3279.000

CHIX

15:37:27

95

3279.500

LSE

15:37:12

217

3279.500

LSE

15:37:12

183

3279.500

BATE

15:37:12

203

3279.500

BATE

15:37:12

51

3279.500

LSE

15:37:10

62

3279.500

BATE

15:37:10

290

3278.000

LSE

15:36:26

278

3278.500

LSE

15:36:25

418

3278.500

CHIX

15:36:25

444

3278.500

BATE

15:36:25

440

3279.000

BATE

15:36:22

263

3277.000

LSE

15:35:05

1

3277.000

LSE

15:35:05

40

3277.000

LSE

15:35:05

143

3277.000

LSE

15:35:04

162

3277.000

LSE

15:35:04

291

3277.500

LSE

15:34:54

11

3277.500

LSE

15:34:54

88

3277.500

CHIX

15:34:54

369

3277.500

CHIX

15:34:50

378

3278.000

BATE

15:34:45

36

3278.000

BATE

15:34:45

316

3278.000

LSE

15:34:31

312

3278.500

LSE

15:34:04

409

3279.000

LSE

15:34:04

371

3280.000

LSE

15:33:39

46

3280.000

BATE

15:33:39

420

3280.000

BATE

15:33:39

392

3280.000

CHIX

15:33:06

659

3280.000

LSE

15:33:06

32

3280.000

CHIX

15:33:06

529

3280.500

LSE

15:33:04

178

3280.500

LSE

15:33:04

140

3280.500

LSE

15:33:04

435

3280.500

BATE

15:33:04

285

3281.000

LSE

15:33:01

340

3281.000

LSE

15:32:54

202

3281.000

LSE

15:32:50

114

3281.000

LSE

15:32:50

182

3281.500

LSE

15:32:49

52

3281.500

LSE

15:32:48

112

3281.500

LSE

15:32:47

294

3281.000

LSE

15:32:45

370

3281.000

LSE

15:32:45

340

3281.000

LSE

15:32:45

295

3281.000

LSE

15:32:42

287

3279.000

BATE

15:32:39

313

3279.500

LSE

15:32:38

42

3279.500

LSE

15:32:00

241

3279.500

LSE

15:32:00

377

3279.500

LSE

15:32:00

407

3279.500

BATE

15:32:00

424

3279.500

CHIX

15:32:00

490

3280.000

BATE

15:31:56

213

3280.000

CHIX

15:31:56

259

3280.000

CHIX

15:31:56

441

3280.000

LSE

15:31:56

383

3280.500

LSE

15:31:44

416

3280.500

LSE

15:31:44

487

3280.500

BATE

15:31:44

385

3281.000

LSE

15:31:37

419

3281.000

CHIX

15:31:37

287

3281.000

LSE

15:31:37

48

3281.000

LSE

15:31:37

108

3281.000

LSE

15:31:19

294

3281.000

LSE

15:31:18

116

3279.000

LSE

15:30:48

108

3279.000

LSE

15:30:48

421

3277.000

BATE

15:30:25

763

3277.000

LSE

15:30:25

332

3277.500

LSE

15:30:25

315

3272.000

LSE

15:28:48

341

3272.000

BATE

15:28:48

89

3272.000

BATE

15:28:40

52

3272.000

BATE

15:28:38

123

3272.000

CHIX

15:28:05

336

3272.000

CHIX

15:28:05

160

3272.500

LSE

15:27:48

162

3272.500

LSE

15:27:47

291

3273.500

LSE

15:27:37

317

3274.000

LSE

15:27:31

21

3274.000

BATE

15:27:31

304

3274.000

BATE

15:27:31

58

3274.000

BATE

15:27:31

36

3274.000

BATE

15:27:31

417

3275.000

BATE

15:27:00

155

3275.500

CHIX

15:26:57

278

3275.500

CHIX

15:26:57

274

3276.000

LSE

15:26:16

277

3277.000

LSE

15:26:12

469

3277.000

BATE

15:26:12

418

3278.500

CHIX

15:25:10

372

3278.500

BATE

15:25:10

100

3278.500

BATE

15:25:10

330

3279.000

LSE

15:25:00

283

3279.500

LSE

15:24:57

17

3279.000

BATE

15:24:19

449

3279.000

BATE

15:24:19

46

3279.500

LSE

15:23:39

89

3279.500

LSE

15:23:39

197

3279.500

LSE

15:23:39

310

3280.500

CHIX

15:23:34

143

3280.500

CHIX

15:23:34

334

3281.000

LSE

15:23:33

424

3281.000

BATE

15:23:33

310

3282.500

LSE

15:22:50

398

3282.500

BATE

15:22:48

483

3283.000

CHIX

15:22:15

305

3283.000

LSE

15:22:15

452

3283.000

BATE

15:22:15

32

3284.000

LSE

15:21:10

107

3284.000

LSE

15:21:10

160

3284.000

LSE

15:21:10

460

3284.000

BATE

15:21:10

400

3284.500

BATE

15:21:10

307

3284.500

CHIX

15:21:10

298

3284.500

LSE

15:21:10

59

3284.500

BATE

15:21:10

119

3284.500

CHIX

15:21:05

116

3285.000

LSE

15:20:36

167

3285.000

LSE

15:20:36

486

3286.000

CHIX

15:19:41

421

3286.000

BATE

15:19:41

301

3285.500

LSE

15:18:50

97

3285.500

CHIX

15:18:50

315

3285.500

CHIX

15:18:50

408

3285.500

BATE

15:18:50

291

3285.000

LSE

15:17:53

1

3285.000

LSE

15:17:53

439

3285.000

BATE

15:17:53

459

3285.500

BATE

15:17:43

332

3286.000

LSE

15:17:43

338

3286.500

LSE

15:17:34

442

3286.500

BATE

15:17:34

82

3286.000

CHIX

15:17:08

133

3286.000

CHIX

15:17:08

24

3286.000

CHIX

15:17:08

76

3286.000

CHIX

15:17:08

90

3286.000

CHIX

15:17:08

188

3286.000

CHIX

15:17:08

273

3284.000

LSE

15:15:24

293

3284.500

LSE

15:15:17

320

3285.000

CHIX

15:15:17

446

3285.000

BATE

15:15:17

115

3285.000

CHIX

15:15:17

332

3285.500

LSE

15:15:16

294

3285.500

LSE

15:15:16

5

3285.500

LSE

15:15:16

137

3285.500

BATE

15:15:16

320

3285.500

LSE

15:15:12

295

3285.500

BATE

15:15:02

462

3283.000

BATE

15:14:04

258

3283.500

CHIX

15:13:55

203

3283.500

CHIX

15:13:55

296

3284.000

LSE

15:13:34

366

3284.000

BATE

15:13:34

60

3284.000

BATE

15:13:34

278

3285.500

LSE

15:13:06

338

3286.000

LSE

15:12:57

492

3286.500

CHIX

15:12:38

370

3286.500

LSE

15:12:16

445

3286.500

BATE

15:12:16

503

3287.500

LSE

15:11:54

376

3287.500

CHIX

15:11:54

106

3287.500

CHIX

15:11:54

448

3287.500

BATE

15:11:54

430

3288.000

CHIX

15:11:51

97

3288.000

BATE

15:11:51

585

3288.000

BATE

15:11:51

389

3288.500

BATE

15:11:34

362

3288.500

BATE

15:11:34

105

3288.500

LSE

15:11:33

77

3288.500

BATE

15:11:33

76

3288.500

BATE

15:11:28

23

3288.500

BATE

15:11:25

295

3287.000

LSE

15:09:10

426

3287.000

CHIX

15:09:10

467

3287.000

BATE

15:09:10

333

3287.000

LSE

15:07:17

47

3287.500

BATE

15:07:11

489

3287.500

CHIX

15:07:11

386

3287.500

BATE

15:07:11

277

3289.000

LSE

15:06:36

434

3289.500

BATE

15:06:36

423

3290.500

CHIX

15:06:06

105

3291.000

BATE

15:06:05

323

3291.000

BATE

15:06:05

292

3292.000

LSE

15:05:36

313

3294.000

LSE

15:05:06

460

3295.000

BATE

15:05:04

70

3295.500

BATE

15:05:01

317

3295.500

BATE

15:05:01

69

3295.500

BATE

15:04:59

452

3296.000

CHIX

15:04:45

316

3296.000

LSE

15:04:45

424

3296.000

BATE

15:04:45

311

3296.000

LSE

15:04:04

178

3296.000

CHIX

15:04:04

273

3296.000

CHIX

15:04:04

334

3295.500

LSE

15:03:21

260

3295.500

BATE

15:03:21

16

3295.500

BATE

15:03:21

137

3295.500

BATE

15:03:21

38

3295.500

BATE

15:03:21

16

3295.500

BATE

15:03:21

100

3296.000

CHIX

15:03:06

200

3296.000

CHIX

15:03:06

124

3296.500

LSE

15:02:45

166

3296.500

LSE

15:02:45

37

3297.000

BATE

15:02:43

23

3297.000

BATE

15:02:43

94

3297.000

BATE

15:02:43

302

3297.000

BATE

15:02:42

30

3297.000

BATE

15:02:42

288

3297.500

LSE

15:02:41

438

3297.500

CHIX

15:02:41

12

3297.500

CHIX

15:02:41

400

3297.500

BATE

15:02:41

32

3297.500

BATE

15:02:41

202

3298.000

LSE

15:01:58

114

3298.000

LSE

15:01:55

161

3298.500

LSE

15:01:39

147

3298.500

LSE

15:01:39

20

3299.000

LSE

15:01:39

310

3299.000

LSE

15:01:39

171

3298.500

LSE

15:01:25

330

3298.500

LSE

15:01:25

541

3299.000

LSE

15:01:25

306

3299.000

LSE

15:01:25

329

3299.000

BATE

15:01:25

154

3299.000

BATE

15:01:25

4

3299.000

BATE

15:01:25

797

3300.000

LSE

15:01:21

358

3300.000

LSE

15:01:21

560

3300.000

LSE

15:01:21

5

3299.500

CHIX

15:00:54

492

3299.500

BATE

15:00:54

428

3299.500

CHIX

15:00:54

286

3300.000

LSE

15:00:54

323

3300.500

LSE

15:00:23

224

3301.000

LSE

15:00:22

145

3301.000

LSE

15:00:22

170

3301.000

LSE

15:00:22

324

3301.000

LSE

15:00:22

334

3301.000

LSE

15:00:16

341

3301.000

LSE

15:00:16

65

3301.500

LSE

14:59:59

253

3301.500

LSE

14:59:59

110

3301.500

LSE

14:59:59

137

3301.500

LSE

14:59:59

30

3303.000

BATE

14:59:57

54

3303.000

BATE

14:59:57

388

3303.000

CHIX

14:59:57

239

3303.000

BATE

14:59:57

77

3303.000

CHIX

14:59:57

97

3303.000

BATE

14:59:57

113

3303.500

BATE

14:59:52

73

3303.500

BATE

14:59:52

265

3303.500

BATE

14:59:52

440

3303.500

BATE

14:59:18

464

3303.500

CHIX

14:59:18

323

3303.500

LSE

14:59:18

313

3304.500

LSE

14:58:13

433

3304.500

BATE

14:58:13

134

3305.000

CHIX

14:58:12

342

3305.000

CHIX

14:58:12

452

3305.000

BATE

14:58:12

97

3305.500

BATE

14:58:08

234

3305.500

BATE

14:58:08

82

3305.500

CHIX

14:58:08

316

3305.500

CHIX

14:58:08

130

3305.500

LSE

14:58:08

158

3305.500

LSE

14:58:08

91

3305.500

BATE

14:58:08

146

3303.000

LSE

14:56:23

25

3303.000

LSE

14:56:12

162

3303.000

LSE

14:56:12

452

3303.500

BATE

14:56:12

333

3303.500

LSE

14:56:12

445

3304.000

CHIX

14:56:07

376

3304.000

BATE

14:56:07

78

3304.000

BATE

14:55:57

225

3303.000

BATE

14:55:27

262

3303.000

LSE

14:55:27

30

3303.000

LSE

14:55:27

131

3303.000

BATE

14:55:27

54

3303.000

BATE

14:55:27

353

3303.500

LSE

14:55:19

301

3303.500

LSE

14:55:19

323

3303.500

LSE

14:55:19

453

3303.500

CHIX

14:55:19

140

3303.500

LSE

14:54:53

2

3303.500

LSE

14:54:53

415

3302.500

CHIX

14:54:38

473

3302.500

BATE

14:54:38

395

3302.500

LSE

14:54:38

329

3301.500

LSE

14:53:53

537

3301.500

LSE

14:53:53

444

3301.500

CHIX

14:53:53

484

3301.500

BATE

14:53:53

400

3301.500

BATE

14:53:33

24

3302.500

BATE

14:53:27

31

3302.500

BATE

14:53:27

32

3302.500

BATE

14:53:27

32

3302.500

BATE

14:53:27

312

3302.500

BATE

14:53:27

868

3302.500

LSE

14:53:27

474

3302.500

CHIX

14:53:27

102

3302.000

CHIX

14:53:02

368

3302.000

BATE

14:53:02

50

3302.000

CHIX

14:53:02

56

3302.000

BATE

14:53:02

57

3302.000

BATE

14:53:02

112

3302.000

LSE

14:53:02

196

3302.000

LSE

14:53:02

20

3302.000

BATE

14:53:02

316

3302.000

BATE

14:53:02

118

3302.000

BATE

14:53:02

369

3301.500

LSE

14:52:34

479

3301.500

BATE

14:52:34

495

3301.500

LSE

14:52:34

222

3301.500

LSE

14:52:34

65

3299.000

LSE

14:52:05

225

3299.000

LSE

14:52:05

663

3299.000

LSE

14:52:05

145

3299.000

LSE

14:52:03

473

3298.500

BATE

14:52:03

158

3297.500

CHIX

14:51:06

316

3297.500

CHIX

14:51:04

287

3296.000

LSE

14:50:26

395

3296.000

CHIX

14:50:26

426

3296.000

BATE

14:50:26

440

3296.500

BATE

14:50:21

295

3296.000

LSE

14:49:50

353

3296.000

CHIX

14:49:50

76

3296.000

CHIX

14:49:50

19

3295.500

LSE

14:49:29

80

3295.000

BATE

14:49:29

285

3295.500

LSE

14:49:29

11

3295.000

BATE

14:49:29

27

3295.000

BATE

14:49:29

293

3295.000

BATE

14:49:29

466

3295.500

CHIX

14:49:29

408

3294.000

BATE

14:48:13

452

3293.500

LSE

14:47:48

263

3294.000

CHIX

14:47:48

141

3294.000

CHIX

14:47:48

343

3294.000

LSE

14:47:35

297

3295.000

LSE

14:47:33

454

3295.000

BATE

14:47:33

408

3293.500

CHIX

14:46:48

341

3293.500

BATE

14:46:48

278

3293.500

LSE

14:46:48

70

3293.500

BATE

14:46:48

371

3292.000

BATE

14:46:05

373

3292.000

LSE

14:46:05

14

3292.000

BATE

14:46:05

492

3292.000

CHIX

14:46:05

17

3292.000

BATE

14:46:05

196

3292.500

LSE

14:46:01

106

3292.500

LSE

14:46:01

384

3292.500

LSE

14:46:01

32

3292.500

CHIX

14:46:01

400

3292.500

CHIX

14:46:01

176

3292.500

BATE

14:46:01

150

3292.500

BATE

14:46:01

160

3292.500

BATE

14:46:01

633

3292.500

LSE

14:45:28

425

3292.500

CHIX

14:45:28

397

3292.500

BATE

14:45:28

693

3291.500

LSE

14:45:00

504

3291.500

CHIX

14:45:00

88

3291.500

BATE

14:45:00

434

3291.500

BATE

14:45:00

41

3291.500

BATE

14:45:00

108

3291.000

BATE

14:44:42

194

3289.500

CHIX

14:43:40

229

3289.500

CHIX

14:43:40

89

3289.500

BATE

14:43:35

701

3290.000

LSE

14:43:35

244

3290.000

BATE

14:43:35

164

3290.000

BATE

14:43:35

95

3290.000

BATE

14:43:35

251

3290.000

BATE

14:43:35

173

3290.000

BATE

14:43:35

612

3290.000

CHIX

14:43:35

245

3290.000

LSE

14:43:13

143

3290.000

LSE

14:43:13

161

3290.000

LSE

14:43:13

126

3290.000

LSE

14:43:13

510

3290.000

BATE

14:43:13

36

3286.500

LSE

14:41:52

84

3286.500

LSE

14:41:52

5

3286.500

LSE

14:41:52

311

3286.500

BATE

14:41:52

281

3286.500

BATE

14:41:52

132

3286.500

BATE

14:41:52

211

3286.500

LSE

14:41:52

85

3286.500

BATE

14:41:52

464

3286.500

CHIX

14:41:52

23

3287.000

BATE

14:41:30

46

3285.000

BATE

14:40:47

484

3283.000

CHIX

14:40:16

395

3283.000

BATE

14:40:16

338

3283.000

LSE

14:40:16

23

3283.000

BATE

14:40:16

21

3283.000

BATE

14:40:16

44

3283.500

LSE

14:39:42

292

3283.500

LSE

14:39:42

296

3284.500

LSE

14:39:06

18

3284.500

CHIX

14:39:06

387

3284.500

CHIX

14:39:06

472

3284.500

BATE

14:39:06

26

3284.500

CHIX

14:39:06

319

3284.000

BATE

14:38:35

167

3284.000

BATE

14:38:35

280

3284.000

LSE

14:38:35

451

3284.000

CHIX

14:38:35

270

3285.000

LSE

14:38:20

23

3285.000

LSE

14:38:16

341

3286.000

LSE

14:38:11

406

3286.000

BATE

14:38:11

464

3286.500

BATE

14:38:11

99

3286.500

LSE

14:37:45

192

3286.500

CHIX

14:37:45

219

3286.500

LSE

14:37:45

271

3286.500

CHIX

14:37:45

156

3287.000

LSE

14:37:19

491

3287.000

CHIX

14:37:19

406

3287.000

BATE

14:37:19

42

3287.000

BATE

14:37:16

362

3287.000

BATE

14:37:16

164

3287.000

LSE

14:36:56

37

3287.500

LSE

14:36:43

97

3287.500

LSE

14:36:43

217

3287.500

LSE

14:36:43

50

3287.500

BATE

14:36:43

434

3287.500

BATE

14:36:43

354

3287.500

CHIX

14:36:43

114

3287.500

CHIX

14:36:43

200

3288.000

CHIX

14:36:24

92

3288.000

BATE

14:36:24

346

3288.000

BATE

14:36:24

304

3288.000

LSE

14:36:24

336

3287.000

LSE

14:36:01

335

3288.000

LSE

14:35:33

239

3288.500

LSE

14:35:31

45

3288.500

LSE

14:35:31

328

3289.000

LSE

14:35:13

1

3289.000

CHIX

14:35:13

486

3289.000

CHIX

14:35:13

245

3289.500

LSE

14:35:07

275

3289.500

LSE

14:35:07

444

3289.500

CHIX

14:35:07

422

3289.500

BATE

14:35:07

8

3289.500

CHIX

14:35:07

137

3288.000

CHIX

14:34:40

300

3288.000

CHIX

14:34:40

400

3288.500

BATE

14:34:39

417

3288.500

CHIX

14:34:39

13

3288.500

BATE

14:34:39

3

3288.500

BATE

14:34:39

311

3288.500

LSE

14:34:39

32

3288.500

BATE

14:34:39

520

3287.500

CHIX

14:33:56

186

3288.000

LSE

14:33:56

300

3288.000

LSE

14:33:56

64

3288.500

LSE

14:33:56

49

3288.500

LSE

14:33:56

281

3288.500

LSE

14:33:56

81

3288.500

LSE

14:33:56

122

3288.500

CHIX

14:33:56

87

3288.500

LSE

14:33:56

333

3288.500

CHIX

14:33:56

200

3288.500

LSE

14:33:55

90

3288.500

BATE

14:33:54

396

3288.500

BATE

14:33:54

323

3287.000

BATE

14:33:05

154

3287.000

BATE

14:33:05

338

3287.000

LSE

14:32:08

163

3287.000

BATE

14:32:08

346

3287.000

CHIX

14:32:08

26

3287.000

BATE

14:32:08

14

3287.000

BATE

14:32:08

143

3287.000

CHIX

14:32:08

229

3287.000

BATE

14:32:08

189

3287.000

BATE

14:32:08

1

3287.500

BATE

14:32:06

150

3287.000

BATE

14:32:04

20

3287.000

BATE

14:31:52

86

3287.000

BATE

14:31:52

322

3286.500

LSE

14:30:59

478

3287.000

BATE

14:30:59

351

3287.000

CHIX

14:30:41

95

3287.000

CHIX

14:30:41

292

3287.000

LSE

14:30:41

240

3287.000

BATE

14:30:41

26

3287.000

LSE

14:30:41

198

3287.000

BATE

14:30:41

171

3287.000

BATE

14:30:05

314

3287.000

LSE

14:30:05

86

3287.000

BATE

14:30:05

458

3287.000

CHIX

14:30:05

182

3287.000

BATE

14:30:05

142

3287.500

BATE

14:30:04

22

3287.500

BATE

14:30:04

21

3287.500

BATE

14:30:04

48

3287.500

BATE

14:30:04

30

3287.500

BATE

14:30:04

62

3287.500

BATE

14:30:04

110

3287.500

BATE

14:30:04

300

3287.000

LSE

14:29:42

21

3287.000

LSE

14:29:41

318

3288.000

LSE

14:29:38

403

3288.500

BATE

14:29:36

297

3288.500

LSE

14:29:23

303

3289.000

LSE

14:29:22

420

3289.000

CHIX

14:29:22

9

3289.000

CHIX

14:29:22

198

3290.500

BATE

14:28:28

21

3290.500

BATE

14:28:28

22

3290.500

BATE

14:28:28

181

3290.500

BATE

14:28:28

298

3291.000

LSE

14:28:21

191

3292.000

LSE

14:28:18

101

3292.000

LSE

14:28:18

429

3291.500

CHIX

14:27:42

454

3291.500

BATE

14:27:42

195

3292.000

LSE

14:27:38

132

3292.000

LSE

14:27:38

298

3292.500

LSE

14:27:14

391

3292.500

LSE

14:27:02

422

3292.500

BATE

14:27:02

332

3293.000

LSE

14:27:02

42

3293.000

BATE

14:27:02

358

3293.000

CHIX

14:27:02

270

3293.000

LSE

14:27:02

124

3293.000

CHIX

14:27:02

107

3293.000

LSE

14:27:02

400

3293.000

BATE

14:27:02

23

3290.500

LSE

14:25:52

396

3291.500

BATE

14:25:28

454

3291.500

CHIX

14:25:28

328

3292.000

LSE

14:25:19

15

3292.000

LSE

14:25:19

70

3292.000

LSE

14:25:17

198

3292.000

LSE

14:25:17

65

3293.000

LSE

14:24:26

263

3293.000

LSE

14:24:26

12

3293.000

LSE

14:24:10

334

3295.000

LSE

14:24:09

330

3295.500

LSE

14:24:07

292

3295.500

BATE

14:24:07

169

3295.500

BATE

14:24:07

290

3296.000

LSE

14:23:40

329

3296.500

LSE

14:22:49

291

3296.500

LSE

14:22:27

252

3297.000

BATE

14:22:25

465

3297.000

CHIX

14:22:25

179

3297.000

BATE

14:22:25

311

3296.500

LSE

14:21:53

301

3296.500

LSE

14:21:11

5

3298.000

BATE

14:21:01

400

3298.000

BATE

14:21:01

46

3298.000

BATE

14:21:01

290

3299.000

LSE

14:20:27

164

3301.000

LSE

14:20:01

136

3301.000

LSE

14:20:01

278

3302.000

LSE

14:20:01

456

3302.000

CHIX

14:20:01

326

3302.500

LSE

14:19:10

306

3303.000

LSE

14:19:03

200

3303.000

BATE

14:19:03

250

3303.000

BATE

14:19:03

35

3305.500

LSE

14:18:21

85

3305.500

LSE

14:18:21

1

3305.500

LSE

14:18:10

149

3305.500

LSE

14:18:10

48

3305.500

LSE

14:18:10

276

3306.000

LSE

14:18:10

50

3306.000

LSE

14:18:10

187

3306.500

BATE

14:18:04

41

3306.500

LSE

14:18:04

192

3306.500

LSE

14:18:04

102

3306.500

LSE

14:18:04

100

3306.500

BATE

14:18:04

133

3306.500

BATE

14:18:04

327

3308.000

LSE

14:16:54

36

3308.500

CHIX

14:16:44

91

3308.500

LSE

14:16:44

64

3308.500

LSE

14:16:44

171

3308.500

LSE

14:16:42

79

3308.500

LSE

14:16:42

261

3308.500

LSE

14:16:42

436

3308.500

CHIX

14:16:42

150

3308.000

LSE

14:15:52

75

3308.000

LSE

14:15:49

483

3308.500

BATE

14:15:49

309

3309.000

LSE

14:15:48

281

3308.500

LSE

14:15:27

307

3309.000

LSE

14:15:15

193

3307.000

BATE

14:14:32

159

3307.000

BATE

14:14:32

76

3307.000

LSE

14:14:30

71

3307.000

BATE

14:14:30

256

3307.000

LSE

14:14:30

286

3307.500

LSE

14:14:10

293

3307.500

LSE

14:13:55

290

3308.000

LSE

14:13:47

488

3308.000

CHIX

14:13:47

108

3308.500

LSE

14:13:47

1

3308.500

LSE

14:13:47

194

3308.500

LSE

14:13:47

333

3309.000

LSE

14:13:44

282

3308.500

LSE

14:13:34

190

3307.500

LSE

14:13:07

97

3307.500

LSE

14:13:07

105

3307.500

LSE

14:13:07

478

3307.500

BATE

14:12:33

351

3307.500

LSE

14:12:33

328

3308.000

LSE

14:12:27

309

3306.500

LSE

14:11:47

25

3306.500

CHIX

14:11:47

120

3306.500

CHIX

14:11:47

265

3306.500

CHIX

14:11:47

25

3306.500

CHIX

14:11:47

150

3307.000

LSE

14:11:45

330

3307.000

LSE

14:11:45

304

3303.000

LSE

14:10:10

310

3303.500

LSE

14:10:09

475

3304.000

BATE

14:10:07

330

3304.500

LSE

14:10:07

552

3305.500

LSE

14:10:07

99

3306.500

LSE

14:10:06

5

3306.500

BATE

14:10:06

419

3306.500

LSE

14:10:06

315

3306.500

LSE

14:10:06

400

3306.500

BATE

14:10:06

326

3302.000

LSE

14:07:50

185

3302.500

LSE

14:07:41

114

3302.500

LSE

14:07:41

475

3303.000

CHIX

14:07:35

332

3303.000

LSE

14:07:27

468

3303.500

BATE

14:07:27

321

3304.000

LSE

14:07:24

168

3301.500

LSE

14:06:58

165

3301.500

LSE

14:06:58

291

3301.000

LSE

14:06:37

307

3301.000

LSE

14:06:37

328

3298.500

LSE

14:05:25

332

3298.500

LSE

14:05:25

403

3298.500

BATE

14:05:25

408

3299.000

CHIX

14:04:55

320

3299.000

LSE

14:04:55

331

3299.000

LSE

14:04:55

300

3299.500

LSE

14:04:54

4

3298.500

CHIX

14:04:36

105

3299.000

LSE

14:04:17

342

3299.000

LSE

14:04:17

132

3299.000

BATE

14:04:17

286

3299.000

BATE

14:04:17

38

3296.500

LSE

14:02:48

256

3296.500

LSE

14:02:48

465

3297.000

LSE

14:02:47

293

3297.500

LSE

14:02:46

294

3297.500

LSE

14:02:46

331

3297.500

LSE

14:02:46

412

3298.000

CHIX

14:02:29

417

3298.000

BATE

14:02:29

162

3297.000

LSE

14:01:45

302

3297.500

LSE

14:01:42

161

3299.000

LSE

14:00:23

119

3299.000

LSE

14:00:23

145

3299.000

BATE

14:00:23

295

3299.000

BATE

14:00:12

46

3299.500

LSE

14:00:12

294

3299.500

LSE

14:00:12

251

3299.500

LSE

14:00:12

435

3301.000

LSE

14:00:12

346

3301.500

CHIX

14:00:08

276

3301.500

LSE

14:00:08

10

3301.500

CHIX

14:00:08

362

3301.500

LSE

14:00:08

56

3301.500

CHIX

14:00:08

155

3301.500

BATE

13:59:29

338

3301.500

BATE

13:59:29

337

3301.500

LSE

13:59:29

335

3301.500

LSE

13:59:29

406

3299.500

LSE

13:58:07

99

3300.000

LSE

13:58:07

339

3300.000

LSE

13:58:07

106

3300.000

BATE

13:58:07

321

3300.000

BATE

13:58:07

314

3298.500

LSE

13:57:06

204

3298.500

LSE

13:57:06

170

3299.000

LSE

13:57:05

449

3299.000

LSE

13:57:05

402

3299.000

CHIX

13:57:05

44

3294.500

LSE

13:55:30

271

3294.500

LSE

13:55:30

37

3294.500

BATE

13:55:30

121

3294.500

BATE

13:55:30

279

3294.500

BATE

13:55:30

102

3292.000

LSE

13:54:08

307

3292.000

LSE

13:54:08

185

3292.000

LSE

13:54:08

267

3292.000

LSE

13:53:31

30

3292.000

LSE

13:53:31

53

3292.000

CHIX

13:53:31

379

3292.000

CHIX

13:53:31

357

3292.500

LSE

13:53:31

464

3292.500

BATE

13:53:31

279

3293.000

LSE

13:53:26

387

3293.000

LSE

13:53:26

338

3293.000

LSE

13:53:26

274

3290.000

LSE

13:52:33

306

3292.000

LSE

13:52:01

136

3292.000

LSE

13:52:01

172

3292.000

LSE

13:52:01

450

3292.000

BATE

13:52:01

360

3292.000

LSE

13:52:01

319

3292.500

LSE

13:51:49

338

3292.500

LSE

13:51:20

32

3290.500

LSE

13:50:27

298

3290.500

LSE

13:50:27

279

3291.000

LSE

13:50:25

41

3292.000

BATE

13:50:16

376

3292.000

BATE

13:50:16

19

3292.000

BATE

13:50:16

11

3292.000

BATE

13:50:16

298

3292.500

LSE

13:50:15

6

3292.500

CHIX

13:50:15

455

3292.500

CHIX

13:50:15

318

3291.000

LSE

13:49:20

243

3292.000

LSE

13:49:01

98

3292.000

LSE

13:49:00

27

3292.000

LSE

13:49:00

95

3292.000

LSE

13:48:54

290

3292.000

LSE

13:48:54

221

3292.000

LSE

13:48:48

104

3292.000

LSE

13:48:19

170

3292.000

LSE

13:48:19

331

3293.500

LSE

13:48:00

336

3294.000

LSE

13:48:00

37

3294.500

BATE

13:48:00

91

3294.500

BATE

13:48:00

11

3294.500

BATE

13:48:00

289

3295.000

LSE

13:48:00

282

3294.500

BATE

13:48:00

279

3296.000

LSE

13:47:16

306

3296.500

LSE

13:47:14

387

3297.000

CHIX

13:47:14

85

3297.000

CHIX

13:47:14

281

3297.000

LSE

13:46:45

161

3297.500

LSE

13:46:30

126

3297.500

LSE

13:46:30

315

3298.000

LSE

13:46:17

340

3297.500

LSE

13:45:42

207

3297.500

BATE

13:45:42

198

3297.500

BATE

13:45:42

283

3298.500

LSE

13:45:37

20

3298.500

LSE

13:45:37

335

3297.500

LSE

13:44:45

172

3298.000

BATE

13:44:38

88

3298.000

BATE

13:44:38

340

3298.000

LSE

13:44:38

187

3298.000

BATE

13:44:38

338

3298.500

LSE

13:44:37

402

3298.500

CHIX

13:44:37

331

3299.000

LSE

13:44:27

296

3296.000

LSE

13:43:20

26

3296.500

LSE

13:43:12

249

3296.500

LSE

13:43:12

273

3296.000

LSE

13:42:23

407

3296.000

BATE

13:42:23

289

3296.500

LSE

13:42:11

73

3296.500

LSE

13:42:11

308

3296.500

LSE

13:42:11

230

3297.000

LSE

13:41:50

78

3297.000

LSE

13:41:50

340

3298.000

LSE

13:40:37

206

3298.500

LSE

13:40:36

123

3298.500

LSE

13:40:36

313

3299.500

LSE

13:40:36

460

3299.500

CHIX

13:40:36

159

3299.000

LSE

13:40:08

180

3299.000

LSE

13:40:08

303

3299.500

LSE

13:40:07

204

3300.000

LSE

13:40:04

205

3300.000

LSE

13:40:04

413

3300.000

BATE

13:40:04

341

3300.500

LSE

13:40:04

314

3300.500

LSE

13:40:04

322

3297.000

LSE

13:39:36

319

3299.500

LSE

13:39:18

326

3300.500

LSE

13:39:15

167

3302.000

LSE

13:39:04

150

3302.000

LSE

13:39:04

430

3302.500

BATE

13:39:04

306

3300.500

LSE

13:37:52

312

3300.500

LSE

13:37:52

163

3301.000

CHIX

13:37:50

297

3301.000

CHIX

13:37:50

314

3300.000

LSE

13:37:20

290

3300.500

LSE

13:37:13

69

3301.000

BATE

13:37:08

371

3301.000

BATE

13:37:08

237

3303.000

LSE

13:36:25

98

3303.000

LSE

13:36:25

276

3305.000

LSE

13:36:16

274

3308.000

LSE

13:36:12

301

3308.500

LSE

13:36:11

305

3309.500

LSE

13:36:03

333

3309.500

LSE

13:36:03

78

3309.000

LSE

13:35:21

267

3309.000

LSE

13:35:21

24

3309.000

LSE

13:35:21

249

3310.000

LSE

13:35:19

138

3310.000

LSE

13:35:19

78

3310.000

BATE

13:35:19

300

3310.000

BATE

13:35:19

109

3310.000

BATE

13:35:19

234

3311.000

LSE

13:35:07

39

3311.000

LSE

13:35:07

337

3311.000

LSE

13:35:07

310

3307.000

LSE

13:34:14

145

3308.000

LSE

13:34:12

191

3308.000

LSE

13:34:12

287

3310.000

LSE

13:34:05

237

3310.000

CHIX

13:34:05

241

3310.000

CHIX

13:34:05

430

3310.000

BATE

13:34:05

321

3310.500

LSE

13:33:38

293

3310.500

LSE

13:33:23

340

3311.500

LSE

13:33:12

302

3312.500

LSE

13:33:06

334

3312.500

LSE

13:33:06

100

3312.500

LSE

13:33:06

387

3312.500

LSE

13:33:06

430

3312.500

BATE

13:33:06

623

3313.500

LSE

13:33:03

350

3313.500

LSE

13:33:03

100

3314.000

LSE

13:33:03

394

3314.500

LSE

13:33:01

291

3314.500

LSE

13:33:01

469

3303.000

LSE

13:31:55

529

3304.000

LSE

13:31:55

139

3304.000

BATE

13:31:55

475

3304.000

CHIX

13:31:55

340

3304.000

BATE

13:31:55

275

3304.500

LSE

13:31:18

204

3304.500

LSE

13:31:18

75

3304.500

LSE

13:31:18

554

3304.500

LSE

13:31:18

300

3304.500

LSE

13:31:18

440

3304.500

LSE

13:31:18

140

3305.000

LSE

13:31:14

12

3301.000

LSE

13:30:47

282

3301.500

LSE

13:30:45

318

3301.000

LSE

13:30:29

199

3301.500

LSE

13:30:26

114

3301.500

LSE

13:30:26

300

3302.000

CHIX

13:30:25

281

3302.000

LSE

13:30:25

299

3299.500

LSE

13:29:59

334

3300.000

LSE

13:29:56

485

3300.500

BATE

13:29:56

330

3298.500

LSE

13:28:12

244

3299.000

BATE

13:28:11

190

3299.000

CHIX

13:28:11

238

3299.000

CHIX

13:28:11

200

3299.000

BATE

13:28:04

257

3299.000

LSE

13:26:33

74

3299.000

LSE

13:26:33

335

3299.500

LSE

13:26:32

342

3300.500

LSE

13:26:31

325

3301.500

LSE

13:26:16

478

3301.000

CHIX

13:25:44

222

3301.000

BATE

13:25:44

257

3301.000

BATE

13:25:44

436

3300.500

BATE

13:25:07

322

3294.000

LSE

13:19:35

491

3294.000

BATE

13:19:35

66

3293.000

CHIX

13:18:09

294

3293.000

CHIX

13:18:09

91

3293.000

CHIX

13:18:09

239

3293.500

LSE

13:16:38

78

3293.500

LSE

13:16:38

322

3293.500

BATE

13:16:38

114

3293.500

BATE

13:16:38

211

3295.000

LSE

13:15:41

114

3295.000

LSE

13:15:41

320

3296.000

LSE

13:15:37

278

3294.000

BATE

13:14:35

152

3294.000

LSE

13:14:35

141

3294.000

BATE

13:14:35

137

3294.000

LSE

13:14:35

197

3294.500

CHIX

13:14:32

99

3294.500

CHIX

13:14:32

114

3294.500

CHIX

13:14:32

287

3292.500

LSE

13:12:08

459

3292.500

BATE

13:12:08

386

3290.000

CHIX

13:11:09

315

3290.000

LSE

13:11:09

278

3290.000

BATE

13:11:09

44

3290.000

BATE

13:11:09

47

3290.000

CHIX

13:11:09

87

3290.000

BATE

13:11:09

354

3288.000

BATE

13:07:51

77

3288.000

BATE

13:07:51

212

3288.000

LSE

13:07:51

85

3288.000

LSE

13:07:51

58

3289.000

CHIX

13:05:55

426

3289.000

CHIX

13:05:55

336

3292.000

LSE

13:05:16

321

3293.000

LSE

13:05:15

480

3293.000

BATE

13:05:15

85

3293.500

LSE

13:05:08

117

3293.500

LSE

13:05:08

93

3293.500

LSE

13:05:08

473

3292.000

CHIX

13:03:49

280

3292.000

LSE

13:03:49

422

3292.000

BATE

13:03:49

431

3292.500

BATE

13:00:01

278

3293.000

LSE

13:00:01

434

3292.000

CHIX

12:58:07

290

3292.500

BATE

12:58:07

75

3292.500

BATE

12:58:07

5

3292.500

BATE

12:58:04

111

3292.500

BATE

12:58:04

296

3292.500

LSE

12:58:03

215

3292.500

BATE

12:58:03

120

3292.500

BATE

12:58:03

114

3292.500

BATE

12:58:03

200

3293.000

CHIX

12:57:45

306

3290.000

LSE

12:54:41

260

3291.000

CHIX

12:54:37

205

3291.000

CHIX

12:54:37

11

3291.000

BATE

12:54:13

112

3291.000

BATE

12:54:13

78

3291.000

BATE

12:54:13

168

3291.000

BATE

12:54:13

1

3291.000

BATE

12:54:13

105

3291.000

BATE

12:54:13

376

3291.500

BATE

12:51:29

80

3291.500

BATE

12:51:29

315

3294.000

LSE

12:50:03

295

3295.000

LSE

12:50:02

324

3295.500

LSE

12:50:02

160

3296.000

BATE

12:50:02

273

3296.000

BATE

12:50:02

333

3296.000

LSE

12:49:27

102

3296.000

CHIX

12:49:27

67

3296.000

BATE

12:49:27

317

3296.000

CHIX

12:49:27

16

3296.000

BATE

12:49:27

328

3296.000

BATE

12:49:27

76

3288.000

LSE

12:45:48

312

3289.500

LSE

12:44:51

441

3289.500

CHIX

12:44:51

454

3289.500

BATE

12:44:51

12

3289.500

BATE

12:44:51

12

3289.500

CHIX

12:44:51

339

3288.000

LSE

12:42:11

464

3289.500

BATE

12:41:42

314

3290.000

LSE

12:41:42

468

3290.000

CHIX

12:41:42

160

3293.500

BATE

12:40:13

244

3293.500

BATE

12:40:13

131

3295.500

CHIX

12:38:02

475

3295.500

BATE

12:38:02

342

3295.500

CHIX

12:38:02

297

3295.000

LSE

12:34:23

161

3295.500

LSE

12:33:57

162

3295.500

LSE

12:33:57

460

3295.500

BATE

12:33:57

19

3295.500

BATE

12:33:57

338

3296.500

CHIX

12:33:01

114

3296.500

CHIX

12:33:01

469

3296.500

BATE

12:33:01

311

3297.500

LSE

12:30:23

214

3299.000

LSE

12:29:05

30

3299.000

LSE

12:29:05

106

3299.000

BATE

12:29:05

358

3299.000

BATE

12:29:05

87

3299.000

LSE

12:28:53

318

3300.000

LSE

12:28:20

114

3299.500

CHIX

12:27:49

301

3299.500

CHIX

12:27:49

310

3301.500

LSE

12:26:14

9

3301.500

LSE

12:26:14

463

3303.000

BATE

12:26:02

276

3303.500

LSE

12:26:01

217

3304.000

CHIX

12:25:00

51

3304.000

CHIX

12:25:00

114

3304.000

CHIX

12:24:55

19

3304.000

CHIX

12:24:55

87

3305.000

BATE

12:24:40

335

3305.000

BATE

12:24:40

91

3300.000

LSE

12:23:05

203

3300.000

LSE

12:23:05

302

3303.000

LSE

12:21:42

327

3303.500

BATE

12:20:44

49

3303.500

BATE

12:20:44

114

3303.500

BATE

12:20:18

413

3303.000

CHIX

12:18:35

331

3303.500

LSE

12:18:32

284

3303.500

LSE

12:18:32

302

3306.500

LSE

12:17:24

132

3308.500

LSE

12:17:21

169

3308.500

LSE

12:17:21

101

3309.000

BATE

12:17:21

89

3309.000

LSE

12:17:20

185

3309.000

LSE

12:17:20

308

3309.000

BATE

12:17:20

304

3309.500

LSE

12:17:11

285

3314.500

LSE

12:15:00

340

3314.500

LSE

12:15:00

490

3314.500

BATE

12:15:00

305

3314.500

LSE

12:15:00

34

3314.500

BATE

12:15:00

22

3314.500

BATE

12:15:00

349

3314.500

BATE

12:15:00

275

3315.000

CHIX

12:14:29

177

3315.000

CHIX

12:14:29

278

3311.500

LSE

12:12:02

217

3312.000

LSE

12:09:41

81

3312.000

LSE

12:09:41

271

3312.500

BATE

12:09:29

14

3312.500

BATE

12:09:29

20

3312.500

BATE

12:09:29

92

3312.500

BATE

12:09:29

293

3313.000

LSE

12:09:29

483

3313.000

CHIX

12:09:29

92

3314.000

BATE

12:08:12

346

3314.000

BATE

12:08:12

324

3313.000

LSE

12:07:26

45

3312.500

LSE

12:06:13

266

3312.500

LSE

12:06:13

466

3314.000

BATE

12:04:18

331

3315.000

LSE

12:04:04

318

3315.000

LSE

12:04:04

285

3315.000

CHIX

12:04:04

200

3315.000

CHIX

12:04:04

341

3315.000

LSE

12:04:04

105

3315.000

LSE

12:04:04

164

3315.000

LSE

12:04:04

335

3315.000

LSE

12:03:29

15

3315.000

LSE

12:03:29

298

3315.000

LSE

12:03:29

300

3316.000

LSE

12:03:16

305

3317.000

LSE

12:03:04

491

3316.000

BATE

12:02:35

322

3316.500

LSE

12:02:31

430

3316.500

BATE

12:02:31

336

3316.000

LSE

12:02:01

299

3316.000

LSE

12:02:00

461

3316.000

BATE

12:02:00

461

3316.000

CHIX

12:02:00

82

3314.500

LSE

12:00:14

218

3314.500

LSE

12:00:14

282

3314.500

LSE

12:00:14

235

3314.500

BATE

12:00:14

461

3314.500

CHIX

12:00:14

186

3314.500

BATE

12:00:14

279

3311.000

LSE

11:55:50

351

3313.000

BATE

11:55:38

86

3313.000

BATE

11:55:38

284

3315.000

LSE

11:55:34

443

3315.000

BATE

11:55:34

442

3315.000

CHIX

11:55:34

396

3315.500

BATE

11:52:42

24

3315.500

BATE

11:52:42

338

3316.000

LSE

11:52:42

57

3316.000

LSE

11:52:42

260

3316.000

LSE

11:52:42

407

3316.000

CHIX

11:52:42

326

3311.500

LSE

11:47:27

447

3311.500

BATE

11:47:25

299

3312.000

LSE

11:47:25

448

3312.000

CHIX

11:47:25

436

3312.500

BATE

11:47:25

304

3309.000

LSE

11:42:32

285

3306.500

LSE

11:42:05

357

3306.500

BATE

11:42:05

100

3306.500

BATE

11:42:05

434

3310.000

CHIX

11:41:07

240

3311.000

LSE

11:40:57

67

3311.000

LSE

11:40:57

302

3314.000

LSE

11:39:24

409

3314.000

BATE

11:39:24

402

3313.500

CHIX

11:38:58

307

3313.500

LSE

11:37:44

451

3313.500

BATE

11:37:44

439

3313.500

BATE

11:35:01

69

3314.500

LSE

11:35:01

56

3314.500

LSE

11:35:01

189

3314.500

LSE

11:35:01

457

3315.000

BATE

11:35:01

33

3313.000

CHIX

11:33:00

446

3313.000

CHIX

11:33:00

325

3311.500

LSE

11:31:30

294

3312.500

LSE

11:31:08

276

3314.500

LSE

11:31:00

446

3314.500

BATE

11:31:00

355

3316.000

LSE

11:30:13

395

3316.000

BATE

11:30:13

405

3316.500

CHIX

11:29:09

310

3316.500

LSE

11:29:09

45

3316.500

LSE

11:29:09

62

3316.500

LSE

11:29:09

235

3316.500

LSE

11:29:09

123

3310.000

LSE

11:26:13

155

3310.000

LSE

11:26:13

422

3310.000

BATE

11:26:13

293

3308.000

BATE

11:25:34

420

3308.000

CHIX

11:25:34

10

3308.000

CHIX

11:25:34

193

3308.000

BATE

11:25:34

290

3308.500

LSE

11:25:14

286

3304.000

LSE

11:23:59

18

3301.000

BATE

11:23:02

400

3301.000

BATE

11:23:02

201

3301.000

CHIX

11:23:02

114

3301.000

CHIX

11:23:02

142

3301.000

CHIX

11:22:31

296

3302.000

LSE

11:20:40

436

3302.000

BATE

11:20:40

14

3302.000

BATE

11:20:02

411

3302.000

CHIX

11:19:24

389

3302.000

BATE

11:17:52

70

3302.000

BATE

11:17:52

326

3301.500

LSE

11:17:09

277

3302.000

LSE

11:16:02

487

3303.000

CHIX

11:16:01

52

3303.000

LSE

11:16:01

229

3303.000

LSE

11:16:01

461

3303.000

BATE

11:16:01

325

3302.500

LSE

11:14:32

335

3301.000

LSE

11:13:51

396

3301.000

BATE

11:13:51

335

3301.500

LSE

11:13:49

412

3301.500

BATE

11:13:49

477

3301.500

CHIX

11:12:01

441

3302.000

BATE

11:12:01

284

3302.000

LSE

11:12:01

290

3300.000

LSE

11:11:05

486

3300.500

CHIX

11:11:05

451

3300.500

BATE

11:11:05

332

3301.000

LSE

11:11:05

363

3299.500

LSE

11:07:45

281

3300.000

LSE

11:07:16

282

3300.000

LSE

11:07:16

445

3300.500

BATE

11:06:50

113

3301.000

LSE

11:06:17

198

3301.000

LSE

11:06:17

300

3299.500

LSE

11:05:37

306

3300.500

LSE

11:05:22

321

3301.000

LSE

11:05:22

395

3302.500

BATE

11:05:13

414

3302.500

CHIX

11:05:13

321

3302.500

LSE

11:05:13

322

3302.500

LSE

11:05:13

334

3301.000

LSE

11:03:13

297

3302.500

LSE

11:02:33

278

3301.000

LSE

11:02:06

493

3301.000

BATE

11:02:06

147

3301.500

LSE

11:01:46

202

3301.500

LSE

11:01:41

476

3302.000

CHIX

11:01:39

337

3302.500

LSE

11:01:39

436

3302.500

BATE

11:01:39

323

3303.000

LSE

11:01:34

340

3302.000

LSE

11:00:35

124

3301.000

LSE

10:58:12

185

3301.000

LSE

10:58:12

431

3302.000

CHIX

10:57:49

396

3302.000

BATE

10:57:49

330

3301.500

LSE

10:57:49

581

3302.000

LSE

10:57:46

813

3303.500

LSE

10:57:45

330

3301.500

LSE

10:56:54

318

3301.500

LSE

10:56:54

436

3301.500

CHIX

10:56:54

400

3301.500

BATE

10:56:54

7

3297.000

BATE

10:54:49

471

3297.000

BATE

10:54:49

484

3285.500

BATE

10:52:40

286

3287.000

LSE

10:51:22

336

3290.000

BATE

10:50:25

87

3290.000

BATE

10:50:25

396

3290.500

CHIX

10:50:25

284

3290.000

LSE

10:49:25

421

3291.000

BATE

10:48:56

314

3295.000

LSE

10:47:01

318

3296.500

LSE

10:46:46

318

3298.000

LSE

10:46:46

293

3301.000

LSE

10:46:02

12

3301.000

LSE

10:46:02

436

3301.000

BATE

10:46:02

281

3302.000

CHIX

10:45:20

203

3302.000

CHIX

10:45:07

326

3305.500

LSE

10:43:27

471

3306.000

BATE

10:43:27

288

3308.000

LSE

10:41:42

331

3309.000

LSE

10:41:42

333

3309.000

LSE

10:40:54

295

3309.500

LSE

10:40:54

278

3310.500

LSE

10:40:54

457

3310.500

CHIX

10:40:54

415

3310.500

BATE

10:40:54

224

3310.500

LSE

10:39:15

57

3310.500

LSE

10:39:15

337

3312.000

BATE

10:38:22

114

3312.000

BATE

10:38:22

285

3313.500

LSE

10:38:00

145

3314.500

LSE

10:36:44

152

3314.500

LSE

10:36:44

356

3314.500

BATE

10:36:44

474

3314.500

CHIX

10:36:44

51

3314.500

BATE

10:36:44

489

3314.500

BATE

10:33:30

282

3314.500

LSE

10:33:30

481

3315.000

CHIX

10:33:20

3

3320.500

LSE

10:30:23

91

3320.500

LSE

10:30:23

246

3320.000

LSE

10:30:23

435

3320.000

BATE

10:30:23

297

3320.500

LSE

10:30:23

112

3318.000

BATE

10:28:52

301

3315.500

LSE

10:27:48

21

3316.000

CHIX

10:27:48

238

3316.000

CHIX

10:27:48

157

3316.000

CHIX

10:27:48

17

3316.000

CHIX

10:27:45

312

3318.000

LSE

10:26:12

132

3318.500

BATE

10:26:11

266

3318.500

BATE

10:26:11

57

3321.000

BATE

10:24:49

319

3321.000

LSE

10:24:49

185

3321.000

BATE

10:24:49

158

3321.000

BATE

10:24:49

407

3321.000

CHIX

10:24:49

329

3324.000

LSE

10:21:44

469

3326.500

BATE

10:20:16

285

3331.500

LSE

10:19:02

274

3332.000

LSE

10:17:58

147

3332.000

CHIX

10:17:58

153

3332.000

CHIX

10:17:58

421

3332.000

BATE

10:17:58

183

3332.000

CHIX

10:17:58

76

3335.500

BATE

10:15:02

114

3335.500

BATE

10:15:02

143

3335.500

BATE

10:15:02

114

3335.500

BATE

10:15:02

114

3336.000

LSE

10:13:20

93

3336.000

LSE

10:13:20

124

3336.000

LSE

10:13:20

401

3337.000

CHIX

10:13:02

83

3337.000

BATE

10:13:02

46

3337.000

CHIX

10:13:02

323

3337.000

BATE

10:13:02

282

3338.500

LSE

10:09:54

79

3340.500

BATE

10:08:50

393

3340.500

BATE

10:08:50

205

3346.000

CHIX

10:07:31

253

3346.000

CHIX

10:07:31

414

3352.000

BATE

10:05:54

457

3353.000

BATE

10:05:54

431

3351.500

CHIX

10:03:10

323

3351.500

LSE

10:02:19

464

3354.500

BATE

10:01:00

277

3354.500

LSE

10:01:00

339

3355.000

LSE

10:00:03

291

3355.000

LSE

09:59:20

414

3355.000

CHIX

09:58:00

327

3356.500

LSE

09:58:00

413

3356.500

BATE

09:58:00

304

3356.500

LSE

09:55:49

311

3356.500

LSE

09:55:49

366

3356.500

BATE

09:55:49

83

3356.500

BATE

09:55:49

414

3351.500

LSE

09:54:08

412

3353.000

LSE

09:54:08

362

3353.000

CHIX

09:54:08

561

3353.000

BATE

09:54:08

90

3353.000

CHIX

09:54:08

284

3340.000

LSE

09:50:31

300

3342.000

LSE

09:50:30

473

3343.000

BATE

09:50:22

483

3337.000

CHIX

09:48:52

39

3337.000

BATE

09:48:52

341

3337.000

LSE

09:48:52

280

3332.000

LSE

09:45:14

415

3332.000

CHIX

09:45:14

328

3329.000

LSE

09:42:47

442

3329.500

BATE

09:42:46

431

3330.000

BATE

09:42:46

331

3330.000

LSE

09:42:46

291

3330.000

LSE

09:42:46

430

3330.500

CHIX

09:42:45

279

3324.000

LSE

09:38:46

281

3324.000

LSE

09:38:06

483

3324.500

BATE

09:38:00

280

3320.500

LSE

09:35:22

435

3320.000

BATE

09:35:22

490

3321.000

CHIX

09:35:22

274

3317.500

LSE

09:33:44

329

3319.000

LSE

09:33:22

93

3324.500

LSE

09:32:33

212

3324.500

LSE

09:32:33

283

3331.000

LSE

09:31:35

317

3332.000

LSE

09:31:29

341

3332.500

LSE

09:31:11

39

3333.500

LSE

09:31:10

295

3333.500

LSE

09:31:10

296

3333.500

LSE

09:31:10

358

3334.000

BATE

09:31:06

129

3334.000

BATE

09:31:06

341

3334.500

LSE

09:31:03

468

3334.500

CHIX

09:31:03

297

3335.000

LSE

09:30:44

273

3334.500

LSE

09:29:49

289

3335.000

LSE

09:29:35

306

3335.000

LSE

09:29:10

401

3335.500

BATE

09:29:10

21

3335.500

BATE

09:27:57

256

3335.500

BATE

09:27:57

412

3335.500

CHIX

09:27:57

23

3335.500

BATE

09:27:57

111

3335.500

BATE

09:27:57

22

3335.500

BATE

09:27:57

324

3336.000

LSE

09:27:43

297

3336.500

LSE

09:25:50

471

3336.000

BATE

09:24:40

379

3336.000

CHIX

09:24:40

86

3336.000

CHIX

09:24:40

274

3334.500

LSE

09:22:56

329

3335.000

LSE

09:22:56

481

3335.500

BATE

09:22:00

408

3335.000

CHIX

09:20:50

9

3338.000

LSE

09:20:08

101

3338.000

LSE

09:20:08

83

3338.000

LSE

09:20:08

15

3338.000

LSE

09:20:08

130

3337.500

LSE

09:20:08

323

3337.500

LSE

09:20:08

86

3338.000

LSE

09:20:08

102

3337.500

LSE

09:20:08

125

3337.500

LSE

09:20:08

146

3338.000

LSE

09:20:08

83

3338.000

LSE

09:20:08

83

3338.000

LSE

09:20:08

333

3335.500

LSE

09:18:51

220

3335.500

BATE

09:18:51

91

3335.500

BATE

09:18:51

69

3335.500

BATE

09:18:51

105

3335.500

BATE

09:18:51

315

3335.000

LSE

09:17:47

443

3335.000

CHIX

09:17:47

442

3335.000

BATE

09:17:47

22

3333.500

BATE

09:17:01

335

3333.500

LSE

09:17:01

167

3333.500

LSE

09:17:01

400

3333.500

BATE

09:17:01

428

3334.000

BATE

09:15:12

489

3335.000

LSE

09:15:11

303

3335.000

LSE

09:15:11

487

3335.000

BATE

09:15:11

404

3335.000

CHIX

09:15:11

341

3335.500

BATE

09:14:57

113

3335.500

BATE

09:14:57

173

3333.000

CHIX

09:13:36

272

3333.000

CHIX

09:13:36

142

3333.000

LSE

09:13:04

195

3333.000

LSE

09:13:04

282

3333.000

LSE

09:13:04

461

3333.000

CHIX

09:13:04

293

3319.500

LSE

09:07:41

364

3320.500

BATE

09:06:44

36

3320.500

BATE

09:06:44

38

3320.500

BATE

09:06:44

120

3321.000

LSE

09:06:02

57

3321.000

LSE

09:06:02

58

3321.000

LSE

09:06:02

55

3321.000

LSE

09:06:02

35

3321.000

LSE

09:06:02

400

3322.500

CHIX

09:05:23

469

3327.500

BATE

09:05:02

279

3323.500

LSE

09:04:01

456

3325.500

CHIX

09:03:43

283

3326.500

LSE

09:03:24

299

3327.000

BATE

09:03:24

53

3327.000

BATE

09:03:24

41

3327.000

BATE

09:03:24

48

3327.000

BATE

09:03:24

428

3325.000

BATE

09:02:00

476

3325.000

BATE

09:00:41

312

3332.000

LSE

09:00:13

457

3332.000

CHIX

09:00:13

481

3332.000

BATE

09:00:13

448

3332.500

CHIX

09:00:06

480

3332.500

BATE

09:00:06

273

3332.500

LSE

09:00:06

308

3331.500

LSE

08:59:33

326

3327.500

LSE

08:58:02

463

3320.000

BATE

08:55:26

199

3317.500

LSE

08:55:07

114

3317.500

LSE

08:55:07

227

3318.000

CHIX

08:54:57

219

3318.000

CHIX

08:54:56

283

3316.500

LSE

08:53:36

299

3319.000

LSE

08:51:53

371

3322.500

CHIX

08:51:06

111

3322.500

CHIX

08:51:05

317

3322.500

LSE

08:50:18

467

3322.500

BATE

08:50:18

199

3324.500

BATE

08:48:44

136

3324.500

BATE

08:48:44

56

3324.500

BATE

08:48:44

61

3324.500

BATE

08:48:44

325

3324.500

LSE

08:48:44

36

3325.500

LSE

08:48:10

279

3325.500

LSE

08:48:10

89

3326.000

CHIX

08:48:05

84

3326.000

CHIX

08:48:05

291

3326.000

CHIX

08:48:05

232

3326.500

LSE

08:48:02

90

3326.500

LSE

08:48:02

306

3318.000

LSE

08:46:50

449

3319.000

BATE

08:46:50

275

3318.000

LSE

08:45:31

412

3318.000

CHIX

08:45:31

421

3318.000

BATE

08:45:31

223

3316.000

BATE

08:44:44

26

3316.000

BATE

08:44:44

13

3316.000

BATE

08:44:44

319

3316.500

LSE

08:44:44

13

3316.000

BATE

08:44:44

185

3316.000

BATE

08:44:44

395

3313.500

CHIX

08:42:08

312

3315.500

LSE

08:42:05

5

3315.500

LSE

08:42:05

338

3316.000

BATE

08:42:00

295

3316.500

LSE

08:42:00

137

3316.000

BATE

08:42:00

316

3314.500

LSE

08:39:52

315

3318.500

BATE

08:39:51

140

3318.500

BATE

08:39:51

324

3318.500

LSE

08:39:51

324

3319.000

LSE

08:39:32

282

3320.000

LSE

08:39:32

103

3320.500

CHIX

08:39:11

380

3320.500

CHIX

08:39:11

405

3320.500

BATE

08:38:35

45

3320.000

CHIX

08:38:25

271

3319.000

LSE

08:37:50

40

3319.000

LSE

08:37:50

104

3322.500

CHIX

08:36:59

177

3322.500

CHIX

08:36:59

128

3322.500

CHIX

08:36:59

493

3322.500

BATE

08:36:59

339

3318.500

LSE

08:36:08

326

3317.000

LSE

08:35:35

275

3320.000

LSE

08:34:31

22

3320.000

LSE

08:34:31

286

3326.500

LSE

08:33:43

108

3327.000

BATE

08:33:43

348

3327.000

BATE

08:33:43

333

3328.000

LSE

08:33:41

16

3328.000

LSE

08:33:41

338

3328.000

LSE

08:33:41

304

3328.000

LSE

08:33:41

300

3329.000

LSE

08:33:25

269

3329.000

LSE

08:33:25

421

3329.500

CHIX

08:33:25

58

3329.500

CHIX

08:33:25

436

3329.500

BATE

08:33:25

19

3329.000

LSE

08:33:25

437

3329.000

LSE

08:33:25

284

3325.500

LSE

08:32:00

472

3334.500

BATE

08:31:43

333

3336.000

LSE

08:31:38

50

3341.000

LSE

08:31:05

234

3341.000

LSE

08:31:05

152

3341.000

BATE

08:31:05

154

3341.000

BATE

08:31:05

154

3341.000

BATE

08:31:05

402

3342.000

CHIX

08:30:48

71

3340.000

LSE

08:29:51

174

3340.000

LSE

08:29:51

30

3340.000

LSE

08:29:51

470

3338.500

BATE

08:27:59

289

3339.000

LSE

08:27:59

222

3338.500

CHIX

08:27:35

270

3338.500

CHIX

08:27:35

280

3338.500

LSE

08:27:35

466

3328.000

BATE

08:24:29

107

3328.500

BATE

08:24:26

11

3328.500

BATE

08:24:26

314

3328.500

BATE

08:24:26

39

3328.500

BATE

08:24:26

14

3333.000

LSE

08:23:59

315

3333.000

LSE

08:23:59

318

3336.000

LSE

08:23:57

244

3336.000

CHIX

08:23:57

177

3336.000

CHIX

08:23:57

338

3330.000

LSE

08:21:32

281

3331.500

LSE

08:21:32

425

3340.000

CHIX

08:21:05

489

3340.000

BATE

08:21:05

274

3340.000

LSE

08:21:05

277

3340.500

LSE

08:21:05

212

3339.500

LSE

08:20:24

62

3339.500

LSE

08:20:24

287

3340.000

LSE

08:20:24

291

3344.500

LSE

08:20:13

74

3348.500

LSE

08:20:13

142

3348.500

LSE

08:20:13

74

3348.500

LSE

08:20:13

342

3348.500

CHIX

08:20:13

84

3348.500

CHIX

08:20:13

426

3354.000

BATE

08:20:07

284

3344.500

LSE

08:18:20

302

3342.500

LSE

08:17:55

279

3344.000

LSE

08:17:55

78

3345.500

LSE

08:17:53

228

3345.500

LSE

08:17:53

122

3346.500

LSE

08:17:51

468

3346.000

BATE

08:17:25

15

3348.000

LSE

08:16:53

85

3348.000

LSE

08:16:53

174

3348.000

LSE

08:16:53

273

3350.500

BATE

08:16:52

186

3350.500

BATE

08:16:52

324

3352.500

LSE

08:16:08

278

3353.000

LSE

08:16:08

303

3354.500

LSE

08:16:04

328

3354.500

LSE

08:16:03

301

3355.500

LSE

08:15:56

146

3357.000

CHIX

08:15:54

8

3357.000

CHIX

08:15:54

21

3357.000

CHIX

08:15:54

192

3357.000

CHIX

08:15:54

44

3357.000

CHIX

08:15:54

225

3359.500

BATE

08:15:53

217

3359.500

BATE

08:15:53

298

3360.500

LSE

08:15:53

297

3350.000

LSE

08:14:15

402

3351.500

CHIX

08:14:05

105

3353.000

LSE

08:13:36

209

3353.000

LSE

08:13:36

488

3356.000

BATE

08:13:20

317

3360.000

LSE

08:13:16

305

3360.500

LSE

08:13:14

301

3364.500

LSE

08:12:41

159

3372.000

LSE

08:11:26

132

3372.000

LSE

08:11:26

398

3372.500

BATE

08:11:26

217

3373.500

LSE

08:11:23

93

3373.500

LSE

08:11:23

436

3373.500

CHIX

08:11:23

154

3378.500

LSE

08:10:10

132

3378.500

LSE

08:10:10

306

3380.000

LSE

08:10:08

93

3382.500

BATE

08:10:07

374

3382.500

BATE

08:10:07

301

3383.000

LSE

08:10:07

136

3383.500

LSE

08:10:07

151

3383.500

LSE

08:10:07

428

3382.500

BATE

08:09:50

335

3382.500

LSE

08:09:50

292

3379.000

LSE

08:08:53

279

3379.500

LSE

08:08:53

442

3379.500

CHIX

08:08:53

316

3377.500

LSE

08:08:09

284

3378.500

LSE

08:08:09

439

3378.500

BATE

08:08:09

214

3379.000

CHIX

08:08:09

22

3379.000

CHIX

08:08:09

254

3379.000

CHIX

08:08:09

377

3379.500

LSE

08:08:02

360

3379.500

BATE

08:08:02

337

3379.500

LSE

08:07:55

303

3379.500

LSE

08:07:55

114

3379.500

LSE

08:07:55

114

3379.500

BATE

08:07:50

336

3383.000

LSE

08:05:55

326

3389.000

LSE

08:04:12

330

3390.000

LSE

08:04:11

247

3390.000

CHIX

08:04:11

472

3390.000

BATE

08:04:11

246

3390.000

CHIX

08:04:11

58

3392.500

BATE

08:03:56

306

3393.000

LSE

08:03:56

374

3392.500

BATE

08:03:56

333

3393.500

LSE

08:03:51

290

3395.000

LSE

08:03:41

276

3396.000

LSE

08:03:41

289

3393.000

LSE

08:03:02

442

3399.000

CHIX

08:02:34

434

3399.000

BATE

08:02:34

 

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
 
 
POSDLLFBLFLBFBV
UK 100