Transaction in Own Shares
British American Tobacco p.l.c.
12 May 2025
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 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("Shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
09 May 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
132,387 |
|
Highest price paid per share (pence): |
3,248.00p |
|
Lowest price paid per share (pence): |
3,123.00p |
|
Volume weighted average price paid per share (pence): |
3,166.8420p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,199,307,556 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,013,619 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 Merrill Lynch International on 09 May 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton: +44 (0)20 7845 2012 | IR_team@bat.com
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 |
09/05/2025 |
132,387 |
3,166.8420p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
09/05/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
09/05/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
28 |
3,248.00 |
LSE |
08:00:01 |
|
29 |
3,248.00 |
LSE |
08:00:01 |
|
29 |
3,248.00 |
LSE |
08:00:01 |
|
30 |
3,248.00 |
LSE |
08:00:01 |
|
51 |
3,248.00 |
LSE |
08:00:01 |
|
1,841 |
3,248.00 |
LSE |
08:00:01 |
|
103 |
3,246.00 |
LSE |
08:00:06 |
|
1,308 |
3,246.00 |
LSE |
08:00:06 |
|
1,858 |
3,246.00 |
LSE |
08:00:06 |
|
22 |
3,245.00 |
LSE |
08:01:00 |
|
23 |
3,245.00 |
LSE |
08:01:00 |
|
24 |
3,245.00 |
LSE |
08:01:00 |
|
25 |
3,245.00 |
LSE |
08:01:00 |
|
2,257 |
3,243.00 |
LSE |
08:01:00 |
|
8 |
3,242.00 |
LSE |
08:01:02 |
|
16 |
3,242.00 |
LSE |
08:01:02 |
|
24 |
3,242.00 |
LSE |
08:01:02 |
|
24 |
3,242.00 |
LSE |
08:01:02 |
|
24 |
3,242.00 |
LSE |
08:01:02 |
|
187 |
3,241.00 |
LSE |
08:01:02 |
|
2 |
3,242.00 |
LSE |
08:01:23 |
|
2 |
3,242.00 |
LSE |
08:01:23 |
|
2 |
3,246.00 |
LSE |
08:03:53 |
|
2 |
3,244.00 |
LSE |
08:04:12 |
|
2 |
3,244.00 |
LSE |
08:04:12 |
|
4 |
3,244.00 |
LSE |
08:04:12 |
|
12 |
3,244.00 |
LSE |
08:04:12 |
|
161 |
3,244.00 |
LSE |
08:04:12 |
|
79 |
3,243.00 |
LSE |
08:05:03 |
|
7 |
3,242.00 |
LSE |
08:05:09 |
|
7 |
3,242.00 |
LSE |
08:05:09 |
|
4 |
3,241.00 |
LSE |
08:05:11 |
|
4 |
3,241.00 |
LSE |
08:05:11 |
|
9 |
3,241.00 |
LSE |
08:05:11 |
|
17 |
3,241.00 |
LSE |
08:05:11 |
|
217 |
3,241.00 |
LSE |
08:05:11 |
|
3 |
3,239.00 |
LSE |
08:05:23 |
|
3 |
3,239.00 |
LSE |
08:05:23 |
|
13 |
3,239.00 |
LSE |
08:05:23 |
|
45 |
3,239.00 |
LSE |
08:05:23 |
|
81 |
3,239.00 |
LSE |
08:05:23 |
|
3 |
3,238.00 |
LSE |
08:05:27 |
|
69 |
3,238.00 |
LSE |
08:05:27 |
|
3 |
3,240.00 |
LSE |
08:06:40 |
|
3 |
3,240.00 |
LSE |
08:06:40 |
|
4 |
3,239.00 |
LSE |
08:06:40 |
|
5 |
3,239.00 |
LSE |
08:06:40 |
|
3 |
3,237.00 |
LSE |
08:06:42 |
|
4 |
3,237.00 |
LSE |
08:06:42 |
|
310 |
3,237.00 |
LSE |
08:06:42 |
|
4 |
3,236.00 |
LSE |
08:06:50 |
|
16 |
3,236.00 |
LSE |
08:06:50 |
|
2 |
3,235.00 |
LSE |
08:07:37 |
|
110 |
3,235.00 |
LSE |
08:07:37 |
|
2 |
3,234.00 |
LSE |
08:07:39 |
|
4 |
3,234.00 |
LSE |
08:07:39 |
|
2 |
3,233.00 |
LSE |
08:07:47 |
|
3 |
3,232.00 |
LSE |
08:07:50 |
|
3 |
3,232.00 |
LSE |
08:07:50 |
|
4 |
3,232.00 |
LSE |
08:07:50 |
|
78 |
3,231.00 |
LSE |
08:08:20 |
|
109 |
3,231.00 |
LSE |
08:08:53 |
|
2 |
3,230.00 |
LSE |
08:09:01 |
|
2 |
3,230.00 |
LSE |
08:09:01 |
|
4 |
3,230.00 |
LSE |
08:09:01 |
|
2 |
3,228.00 |
LSE |
08:09:35 |
|
3 |
3,228.00 |
LSE |
08:09:35 |
|
3 |
3,229.00 |
LSE |
08:09:35 |
|
3 |
3,229.00 |
LSE |
08:09:35 |
|
3 |
3,227.00 |
LSE |
08:09:36 |
|
3 |
3,227.00 |
LSE |
08:09:36 |
|
3 |
3,226.00 |
LSE |
08:10:00 |
|
3 |
3,225.00 |
LSE |
08:10:20 |
|
4 |
3,225.00 |
LSE |
08:10:20 |
|
90 |
3,225.00 |
LSE |
08:10:20 |
|
4 |
3,223.00 |
LSE |
08:10:24 |
|
6 |
3,223.00 |
LSE |
08:10:24 |
|
4 |
3,221.00 |
LSE |
08:10:41 |
|
2 |
3,221.00 |
LSE |
08:11:20 |
|
3 |
3,220.00 |
LSE |
08:12:10 |
|
3 |
3,220.00 |
LSE |
08:12:10 |
|
3 |
3,220.00 |
LSE |
08:12:10 |
|
81 |
3,220.00 |
LSE |
08:12:10 |
|
3 |
3,219.00 |
LSE |
08:12:11 |
|
71 |
3,219.00 |
LSE |
08:12:11 |
|
2 |
3,216.00 |
LSE |
08:12:41 |
|
2 |
3,216.00 |
LSE |
08:12:41 |
|
2 |
3,217.00 |
LSE |
08:12:41 |
|
78 |
3,216.00 |
LSE |
08:12:41 |
|
3 |
3,218.00 |
LSE |
08:13:35 |
|
3 |
3,218.00 |
LSE |
08:13:35 |
|
2 |
3,217.00 |
LSE |
08:14:08 |
|
3 |
3,215.00 |
LSE |
08:14:40 |
|
2 |
3,214.00 |
LSE |
08:14:41 |
|
5 |
3,214.00 |
LSE |
08:14:41 |
|
80 |
3,214.00 |
LSE |
08:14:41 |
|
3 |
3,212.00 |
LSE |
08:15:22 |
|
109 |
3,212.00 |
LSE |
08:15:22 |
|
3 |
3,211.00 |
LSE |
08:15:23 |
|
2 |
3,208.00 |
LSE |
08:15:37 |
|
2 |
3,208.00 |
LSE |
08:15:37 |
|
3 |
3,208.00 |
LSE |
08:15:37 |
|
3 |
3,208.00 |
LSE |
08:15:37 |
|
115 |
3,208.00 |
LSE |
08:15:37 |
|
3 |
3,215.00 |
LSE |
08:18:25 |
|
4 |
3,214.00 |
LSE |
08:18:29 |
|
99 |
3,214.00 |
LSE |
08:18:29 |
|
2 |
3,213.00 |
LSE |
08:18:34 |
|
4 |
3,213.00 |
LSE |
08:18:34 |
|
4 |
3,212.00 |
LSE |
08:18:35 |
|
97 |
3,212.00 |
LSE |
08:18:35 |
|
2 |
3,212.00 |
LSE |
08:19:30 |
|
2 |
3,212.00 |
LSE |
08:19:30 |
|
2 |
3,211.00 |
LSE |
08:19:54 |
|
3 |
3,211.00 |
LSE |
08:19:54 |
|
2 |
3,210.00 |
LSE |
08:21:40 |
|
2 |
3,210.00 |
LSE |
08:21:40 |
|
2 |
3,209.00 |
LSE |
08:22:05 |
|
48 |
3,209.00 |
LSE |
08:22:05 |
|
158 |
3,209.00 |
LSE |
08:22:22 |
|
3 |
3,208.00 |
LSE |
08:22:48 |
|
3 |
3,208.00 |
LSE |
08:22:48 |
|
3 |
3,208.00 |
LSE |
08:22:48 |
|
121 |
3,208.00 |
LSE |
08:22:48 |
|
3 |
3,207.00 |
LSE |
08:23:16 |
|
82 |
3,207.00 |
LSE |
08:23:16 |
|
2 |
3,205.00 |
LSE |
08:24:07 |
|
2 |
3,205.00 |
LSE |
08:24:07 |
|
2 |
3,206.00 |
LSE |
08:24:07 |
|
3 |
3,205.00 |
LSE |
08:24:07 |
|
98 |
3,205.00 |
LSE |
08:24:07 |
|
2 |
3,205.00 |
LSE |
08:25:21 |
|
4 |
3,204.00 |
LSE |
08:25:26 |
|
232 |
3,204.00 |
LSE |
08:25:26 |
|
3 |
3,203.00 |
LSE |
08:25:29 |
|
3 |
3,203.00 |
LSE |
08:25:29 |
|
4 |
3,203.00 |
LSE |
08:25:29 |
|
2 |
3,200.00 |
LSE |
08:26:33 |
|
2 |
3,202.00 |
LSE |
08:26:33 |
|
3 |
3,202.00 |
LSE |
08:26:33 |
|
5 |
3,202.00 |
LSE |
08:26:33 |
|
76 |
3,201.00 |
LSE |
08:26:33 |
|
82 |
3,200.00 |
LSE |
08:26:33 |
|
2 |
3,199.00 |
LSE |
08:26:36 |
|
3 |
3,199.00 |
LSE |
08:26:36 |
|
3 |
3,199.00 |
LSE |
08:26:56 |
|
3 |
3,198.00 |
LSE |
08:27:33 |
|
5 |
3,198.00 |
LSE |
08:27:33 |
|
46 |
3,198.00 |
LSE |
08:27:33 |
|
44 |
3,198.00 |
LSE |
08:27:34 |
|
3 |
3,198.00 |
LSE |
08:29:45 |
|
76 |
3,198.00 |
LSE |
08:29:45 |
|
2 |
3,204.00 |
LSE |
08:30:40 |
|
2 |
3,204.00 |
LSE |
08:30:40 |
|
3 |
3,204.00 |
LSE |
08:30:40 |
|
101 |
3,204.00 |
LSE |
08:30:40 |
|
2 |
3,205.00 |
LSE |
08:31:45 |
|
2 |
3,205.00 |
LSE |
08:31:45 |
|
2 |
3,205.00 |
LSE |
08:31:45 |
|
71 |
3,205.00 |
LSE |
08:31:45 |
|
2 |
3,202.00 |
LSE |
08:32:07 |
|
3 |
3,202.00 |
LSE |
08:32:07 |
|
4 |
3,202.00 |
LSE |
08:32:07 |
|
4 |
3,202.00 |
LSE |
08:32:07 |
|
4 |
3,203.00 |
LSE |
08:32:07 |
|
5 |
3,203.00 |
LSE |
08:32:07 |
|
6 |
3,203.00 |
LSE |
08:32:07 |
|
193 |
3,203.00 |
LSE |
08:32:07 |
|
232 |
3,202.00 |
LSE |
08:32:07 |
|
2 |
3,200.00 |
LSE |
08:33:12 |
|
2 |
3,201.00 |
LSE |
08:33:12 |
|
2 |
3,201.00 |
LSE |
08:33:12 |
|
5 |
3,200.00 |
LSE |
08:33:12 |
|
6 |
3,200.00 |
LSE |
08:33:12 |
|
6 |
3,201.00 |
LSE |
08:33:12 |
|
7 |
3,200.00 |
LSE |
08:33:12 |
|
230 |
3,200.00 |
LSE |
08:33:12 |
|
2 |
3,198.00 |
LSE |
08:35:31 |
|
2 |
3,198.00 |
LSE |
08:35:31 |
|
3 |
3,198.00 |
LSE |
08:35:31 |
|
3 |
3,198.00 |
LSE |
08:35:31 |
|
3 |
3,198.00 |
LSE |
08:35:31 |
|
4 |
3,198.00 |
LSE |
08:35:31 |
|
77 |
3,198.00 |
LSE |
08:35:31 |
|
14 |
3,207.00 |
LSE |
08:48:04 |
|
14 |
3,207.00 |
LSE |
08:48:04 |
|
2 |
3,206.00 |
LSE |
08:48:07 |
|
16 |
3,206.00 |
LSE |
08:48:07 |
|
3 |
3,205.00 |
LSE |
08:48:34 |
|
6 |
3,205.00 |
LSE |
08:48:34 |
|
2 |
3,204.00 |
LSE |
08:49:38 |
|
2 |
3,204.00 |
LSE |
08:49:38 |
|
9 |
3,204.00 |
LSE |
08:49:38 |
|
4 |
3,203.00 |
LSE |
08:49:40 |
|
9 |
3,203.00 |
LSE |
08:49:40 |
|
11 |
3,203.00 |
LSE |
08:49:40 |
|
250 |
3,203.00 |
LSE |
08:49:40 |
|
2 |
3,202.00 |
LSE |
08:53:05 |
|
2 |
3,202.00 |
LSE |
08:53:05 |
|
3 |
3,202.00 |
LSE |
08:53:05 |
|
11 |
3,202.00 |
LSE |
08:53:05 |
|
96 |
3,202.00 |
LSE |
08:53:05 |
|
409 |
3,206.00 |
LSE |
08:57:40 |
|
3 |
3,205.00 |
LSE |
08:57:55 |
|
7 |
3,205.00 |
LSE |
08:57:55 |
|
2 |
3,204.00 |
LSE |
08:57:56 |
|
3 |
3,204.00 |
LSE |
08:57:56 |
|
294 |
3,204.00 |
LSE |
08:57:56 |
|
6 |
3,203.00 |
LSE |
08:58:28 |
|
8 |
3,203.00 |
LSE |
08:58:28 |
|
8 |
3,203.00 |
LSE |
08:58:28 |
|
3 |
3,204.00 |
LSE |
09:00:33 |
|
3 |
3,202.00 |
LSE |
09:02:57 |
|
5 |
3,202.00 |
LSE |
09:02:57 |
|
8 |
3,202.00 |
LSE |
09:02:57 |
|
15 |
3,204.00 |
LSE |
09:05:52 |
|
15 |
3,204.00 |
LSE |
09:13:11 |
|
15 |
3,203.00 |
LSE |
09:14:13 |
|
2 |
3,201.00 |
LSE |
09:15:47 |
|
3 |
3,201.00 |
LSE |
09:15:47 |
|
4 |
3,201.00 |
LSE |
09:15:47 |
|
4 |
3,201.00 |
LSE |
09:15:47 |
|
6 |
3,201.00 |
LSE |
09:15:47 |
|
11 |
3,201.00 |
LSE |
09:15:47 |
|
537 |
3,201.00 |
LSE |
09:15:47 |
|
3 |
3,200.00 |
LSE |
09:16:20 |
|
3 |
3,200.00 |
LSE |
09:16:20 |
|
5 |
3,200.00 |
LSE |
09:16:20 |
|
10 |
3,200.00 |
LSE |
09:16:20 |
|
11 |
3,200.00 |
LSE |
09:16:20 |
|
344 |
3,200.00 |
LSE |
09:16:20 |
|
2 |
3,199.00 |
LSE |
09:16:51 |
|
4 |
3,199.00 |
LSE |
09:16:51 |
|
7 |
3,199.00 |
LSE |
09:16:51 |
|
2 |
3,198.00 |
LSE |
09:17:05 |
|
3 |
3,198.00 |
LSE |
09:17:05 |
|
5 |
3,198.00 |
LSE |
09:17:05 |
|
6 |
3,198.00 |
LSE |
09:17:05 |
|
190 |
3,198.00 |
LSE |
09:17:05 |
|
2 |
3,197.00 |
LSE |
09:17:50 |
|
3 |
3,197.00 |
LSE |
09:17:50 |
|
4 |
3,197.00 |
LSE |
09:17:50 |
|
7 |
3,197.00 |
LSE |
09:17:50 |
|
423 |
3,197.00 |
LSE |
09:17:50 |
|
3 |
3,196.00 |
LSE |
09:18:10 |
|
3 |
3,196.00 |
LSE |
09:18:10 |
|
5 |
3,196.00 |
LSE |
09:18:10 |
|
30 |
3,195.00 |
LSE |
09:20:32 |
|
2 |
3,196.00 |
LSE |
09:30:24 |
|
3 |
3,195.00 |
LSE |
09:30:24 |
|
3 |
3,195.00 |
LSE |
09:30:24 |
|
3 |
3,196.00 |
LSE |
09:30:24 |
|
4 |
3,195.00 |
LSE |
09:30:24 |
|
90 |
3,195.00 |
LSE |
09:30:24 |
|
15 |
3,197.00 |
LSE |
09:40:49 |
|
14 |
3,196.00 |
LSE |
09:44:00 |
|
16 |
3,196.00 |
LSE |
09:44:00 |
|
15 |
3,200.00 |
LSE |
09:55:05 |
|
16 |
3,201.00 |
LSE |
09:56:09 |
|
19 |
3,200.00 |
LSE |
09:56:11 |
|
2 |
3,203.00 |
LSE |
10:05:15 |
|
3 |
3,203.00 |
LSE |
10:05:15 |
|
5 |
3,203.00 |
LSE |
10:05:15 |
|
13 |
3,204.00 |
LSE |
10:05:15 |
|
15 |
3,203.00 |
LSE |
10:05:15 |
|
16 |
3,204.00 |
LSE |
10:05:15 |
|
5 |
3,201.00 |
LSE |
10:06:26 |
|
6 |
3,201.00 |
LSE |
10:06:26 |
|
8 |
3,201.00 |
LSE |
10:06:26 |
|
8 |
3,201.00 |
LSE |
10:06:26 |
|
10 |
3,201.00 |
LSE |
10:06:26 |
|
10 |
3,201.00 |
LSE |
10:06:26 |
|
137 |
3,201.00 |
LSE |
10:06:26 |
|
237 |
3,201.00 |
LSE |
10:06:26 |
|
2 |
3,199.00 |
LSE |
10:09:38 |
|
3 |
3,199.00 |
LSE |
10:09:38 |
|
5 |
3,199.00 |
LSE |
10:09:38 |
|
528 |
3,199.00 |
LSE |
10:09:38 |
|
15 |
3,204.00 |
LSE |
10:22:22 |
|
14 |
3,203.00 |
LSE |
10:23:09 |
|
15 |
3,204.00 |
LSE |
10:27:01 |
|
13 |
3,205.00 |
LSE |
10:33:58 |
|
14 |
3,205.00 |
LSE |
10:33:58 |
|
3 |
3,204.00 |
LSE |
10:36:10 |
|
5 |
3,204.00 |
LSE |
10:36:10 |
|
5 |
3,204.00 |
LSE |
10:36:10 |
|
5 |
3,204.00 |
LSE |
10:36:10 |
|
15 |
3,204.00 |
LSE |
10:36:10 |
|
572 |
3,204.00 |
LSE |
10:36:10 |
|
14 |
3,204.00 |
LSE |
10:49:46 |
|
15 |
3,204.00 |
LSE |
10:49:46 |
|
15 |
3,204.00 |
LSE |
10:49:46 |
|
15 |
3,204.00 |
LSE |
10:59:05 |
|
15 |
3,204.00 |
LSE |
10:59:05 |
|
15 |
3,204.00 |
LSE |
10:59:05 |
|
17 |
3,204.00 |
LSE |
10:59:05 |
|
949 |
3,204.00 |
LSE |
10:59:05 |
|
18 |
3,205.00 |
LSE |
11:00:36 |
|
13 |
3,205.00 |
LSE |
11:02:16 |
|
432 |
3,205.00 |
LSE |
11:02:16 |
|
1,044 |
3,205.00 |
LSE |
11:02:16 |
|
14 |
3,205.00 |
LSE |
11:06:18 |
|
15 |
3,205.00 |
LSE |
11:06:18 |
|
15 |
3,205.00 |
LSE |
11:11:52 |
|
15 |
3,205.00 |
LSE |
11:14:39 |
|
14 |
3,204.00 |
LSE |
11:17:29 |
|
14 |
3,204.00 |
LSE |
11:17:29 |
|
15 |
3,204.00 |
LSE |
11:17:29 |
|
16 |
3,204.00 |
LSE |
11:17:29 |
|
15 |
3,203.00 |
LSE |
11:20:29 |
|
15 |
3,204.00 |
LSE |
11:21:32 |
|
1,555 |
3,204.00 |
LSE |
11:21:32 |
|
15 |
3,203.00 |
LSE |
11:24:32 |
|
13 |
3,204.00 |
LSE |
11:32:27 |
|
15 |
3,204.00 |
LSE |
11:32:27 |
|
15 |
3,204.00 |
LSE |
11:32:27 |
|
18 |
3,204.00 |
LSE |
11:32:27 |
|
6 |
3,202.00 |
LSE |
11:32:29 |
|
8 |
3,202.00 |
LSE |
11:32:29 |
|
9 |
3,202.00 |
LSE |
11:32:29 |
|
10 |
3,202.00 |
LSE |
11:32:29 |
|
14 |
3,202.00 |
LSE |
11:32:29 |
|
900 |
3,202.00 |
LSE |
11:32:29 |
|
3 |
3,202.00 |
LSE |
11:37:31 |
|
3 |
3,201.00 |
LSE |
11:38:23 |
|
4 |
3,201.00 |
LSE |
11:38:23 |
|
6 |
3,201.00 |
LSE |
11:38:23 |
|
9 |
3,201.00 |
LSE |
11:38:23 |
|
18 |
3,207.00 |
LSE |
11:51:55 |
|
7 |
3,206.00 |
LSE |
11:51:58 |
|
7 |
3,206.00 |
LSE |
11:51:58 |
|
7 |
3,206.00 |
LSE |
11:51:58 |
|
15 |
3,206.00 |
LSE |
11:51:58 |
|
17 |
3,206.00 |
LSE |
11:51:58 |
|
1,515 |
3,206.00 |
LSE |
11:51:58 |
|
575 |
3,205.00 |
LSE |
11:51:59 |
|
9 |
3,204.00 |
LSE |
11:52:03 |
|
9 |
3,204.00 |
LSE |
11:52:03 |
|
9 |
3,204.00 |
LSE |
11:52:03 |
|
15 |
3,204.00 |
LSE |
11:52:03 |
|
15 |
3,204.00 |
LSE |
11:52:03 |
|
15 |
3,204.00 |
LSE |
11:52:03 |
|
716 |
3,204.00 |
LSE |
11:52:03 |
|
5 |
3,202.00 |
LSE |
12:02:00 |
|
5 |
3,202.00 |
LSE |
12:02:00 |
|
5 |
3,202.00 |
LSE |
12:02:00 |
|
6 |
3,202.00 |
LSE |
12:02:00 |
|
9 |
3,202.00 |
LSE |
12:02:00 |
|
11 |
3,202.00 |
LSE |
12:02:00 |
|
490 |
3,202.00 |
LSE |
12:02:00 |
|
14 |
3,203.00 |
LSE |
12:10:16 |
|
15 |
3,202.00 |
LSE |
12:15:37 |
|
15 |
3,202.00 |
LSE |
12:15:37 |
|
16 |
3,202.00 |
LSE |
12:15:37 |
|
14 |
3,203.00 |
LSE |
12:20:31 |
|
15 |
3,203.00 |
LSE |
12:20:31 |
|
4 |
3,201.00 |
LSE |
12:22:13 |
|
10 |
3,201.00 |
LSE |
12:22:13 |
|
10 |
3,201.00 |
LSE |
12:22:13 |
|
11 |
3,201.00 |
LSE |
12:22:13 |
|
12 |
3,201.00 |
LSE |
12:22:13 |
|
92 |
3,201.00 |
LSE |
12:22:13 |
|
5 |
3,200.00 |
LSE |
12:26:08 |
|
5 |
3,200.00 |
LSE |
12:26:08 |
|
499 |
3,200.00 |
LSE |
12:26:08 |
|
4 |
3,199.00 |
LSE |
12:26:36 |
|
5 |
3,199.00 |
LSE |
12:26:36 |
|
5 |
3,199.00 |
LSE |
12:26:36 |
|
7 |
3,199.00 |
LSE |
12:26:36 |
|
1,091 |
3,199.00 |
LSE |
12:26:36 |
|
5 |
3,198.00 |
LSE |
12:32:42 |
|
7 |
3,198.00 |
LSE |
12:32:42 |
|
7 |
3,198.00 |
LSE |
12:32:42 |
|
8 |
3,198.00 |
LSE |
12:32:42 |
|
15 |
3,198.00 |
LSE |
12:32:42 |
|
6 |
3,197.00 |
LSE |
12:41:03 |
|
8 |
3,197.00 |
LSE |
12:41:03 |
|
14 |
3,197.00 |
LSE |
12:41:03 |
|
1,340 |
3,197.00 |
LSE |
12:41:03 |
|
2 |
3,196.00 |
LSE |
12:41:04 |
|
3 |
3,196.00 |
LSE |
12:41:04 |
|
6 |
3,196.00 |
LSE |
12:41:04 |
|
7 |
3,196.00 |
LSE |
12:41:04 |
|
51 |
3,196.00 |
LSE |
12:41:04 |
|
530 |
3,196.00 |
LSE |
12:41:04 |
|
4 |
3,195.00 |
LSE |
12:44:59 |
|
8 |
3,195.00 |
LSE |
12:44:59 |
|
8 |
3,195.00 |
LSE |
12:44:59 |
|
3 |
3,194.00 |
LSE |
12:45:03 |
|
4 |
3,194.00 |
LSE |
12:45:03 |
|
10 |
3,194.00 |
LSE |
12:45:03 |
|
776 |
3,194.00 |
LSE |
12:45:03 |
|
3 |
3,197.00 |
LSE |
12:47:54 |
|
3 |
3,197.00 |
LSE |
12:47:54 |
|
3 |
3,198.00 |
LSE |
12:49:40 |
|
5 |
3,198.00 |
LSE |
12:49:40 |
|
130 |
3,198.00 |
LSE |
12:49:40 |
|
15 |
3,198.00 |
LSE |
12:59:04 |
|
15 |
3,198.00 |
LSE |
12:59:04 |
|
16 |
3,198.00 |
LSE |
12:59:04 |
|
13 |
3,197.00 |
LSE |
12:59:18 |
|
14 |
3,197.00 |
LSE |
12:59:18 |
|
14 |
3,197.00 |
LSE |
13:03:38 |
|
16 |
3,197.00 |
LSE |
13:03:38 |
|
15 |
3,197.00 |
LSE |
13:07:07 |
|
15 |
3,197.00 |
LSE |
13:07:07 |
|
1,052 |
3,197.00 |
LSE |
13:07:07 |
|
7 |
3,195.00 |
LSE |
13:07:41 |
|
7 |
3,195.00 |
LSE |
13:07:41 |
|
7 |
3,195.00 |
LSE |
13:07:41 |
|
7 |
3,195.00 |
LSE |
13:07:41 |
|
7 |
3,196.00 |
LSE |
13:07:41 |
|
10 |
3,196.00 |
LSE |
13:07:41 |
|
11 |
3,195.00 |
LSE |
13:07:41 |
|
11 |
3,196.00 |
LSE |
13:07:41 |
|
807 |
3,196.00 |
LSE |
13:07:41 |
|
842 |
3,195.00 |
LSE |
13:07:41 |
|
7 |
3,194.00 |
LSE |
13:08:23 |
|
9 |
3,194.00 |
LSE |
13:08:23 |
|
1,031 |
3,194.00 |
LSE |
13:08:23 |
|
4 |
3,193.00 |
LSE |
13:08:32 |
|
7 |
3,193.00 |
LSE |
13:08:32 |
|
9 |
3,193.00 |
LSE |
13:08:32 |
|
9 |
3,193.00 |
LSE |
13:08:32 |
|
10 |
3,193.00 |
LSE |
13:08:32 |
|
16 |
3,193.00 |
LSE |
13:08:32 |
|
631 |
3,193.00 |
LSE |
13:08:32 |
|
7 |
3,192.00 |
LSE |
13:08:55 |
|
8 |
3,192.00 |
LSE |
13:08:55 |
|
9 |
3,192.00 |
LSE |
13:08:55 |
|
16 |
3,192.00 |
LSE |
13:08:55 |
|
72 |
3,192.00 |
LSE |
13:08:55 |
|
5 |
3,191.00 |
LSE |
13:09:45 |
|
8 |
3,191.00 |
LSE |
13:09:45 |
|
3 |
3,190.00 |
LSE |
13:11:04 |
|
3 |
3,190.00 |
LSE |
13:11:04 |
|
5 |
3,190.00 |
LSE |
13:11:04 |
|
572 |
3,190.00 |
LSE |
13:11:04 |
|
4 |
3,189.00 |
LSE |
13:11:11 |
|
5 |
3,189.00 |
LSE |
13:11:11 |
|
2 |
3,188.00 |
LSE |
13:13:54 |
|
3 |
3,188.00 |
LSE |
13:13:54 |
|
9 |
3,188.00 |
LSE |
13:13:54 |
|
508 |
3,188.00 |
LSE |
13:13:54 |
|
2 |
3,186.00 |
LSE |
13:14:40 |
|
3 |
3,185.00 |
LSE |
13:14:40 |
|
4 |
3,186.00 |
LSE |
13:14:40 |
|
4 |
3,186.00 |
LSE |
13:14:40 |
|
5 |
3,186.00 |
LSE |
13:14:40 |
|
8 |
3,186.00 |
LSE |
13:14:40 |
|
243 |
3,185.00 |
LSE |
13:14:40 |
|
2 |
3,184.00 |
LSE |
13:15:16 |
|
2 |
3,184.00 |
LSE |
13:15:16 |
|
4 |
3,184.00 |
LSE |
13:15:16 |
|
135 |
3,183.00 |
LSE |
13:18:33 |
|
3 |
3,183.00 |
LSE |
13:18:40 |
|
4 |
3,183.00 |
LSE |
13:18:40 |
|
5 |
3,183.00 |
LSE |
13:18:40 |
|
23 |
3,183.00 |
LSE |
13:18:40 |
|
119 |
3,183.00 |
LSE |
13:18:40 |
|
2 |
3,182.00 |
LSE |
13:19:11 |
|
3 |
3,181.00 |
LSE |
13:20:33 |
|
4 |
3,181.00 |
LSE |
13:20:33 |
|
2 |
3,181.00 |
LSE |
13:20:35 |
|
466 |
3,181.00 |
LSE |
13:20:35 |
|
2 |
3,180.00 |
LSE |
13:20:44 |
|
3 |
3,180.00 |
LSE |
13:20:44 |
|
2 |
3,179.00 |
LSE |
13:21:07 |
|
2 |
3,179.00 |
LSE |
13:21:07 |
|
2 |
3,179.00 |
LSE |
13:21:07 |
|
3 |
3,179.00 |
LSE |
13:21:07 |
|
544 |
3,179.00 |
LSE |
13:21:07 |
|
2 |
3,182.00 |
LSE |
13:23:13 |
|
2 |
3,182.00 |
LSE |
13:23:13 |
|
2 |
3,182.00 |
LSE |
13:23:13 |
|
206 |
3,182.00 |
LSE |
13:23:13 |
|
2 |
3,181.00 |
LSE |
13:23:25 |
|
4 |
3,180.00 |
LSE |
13:23:53 |
|
4 |
3,180.00 |
LSE |
13:23:53 |
|
5 |
3,180.00 |
LSE |
13:23:53 |
|
5 |
3,180.00 |
LSE |
13:23:53 |
|
446 |
3,180.00 |
LSE |
13:23:53 |
|
2 |
3,178.00 |
LSE |
13:27:31 |
|
2 |
3,178.00 |
LSE |
13:27:31 |
|
3 |
3,178.00 |
LSE |
13:27:31 |
|
4 |
3,178.00 |
LSE |
13:27:31 |
|
5 |
3,178.00 |
LSE |
13:27:31 |
|
464 |
3,178.00 |
LSE |
13:27:31 |
|
5 |
3,177.00 |
LSE |
13:28:40 |
|
10 |
3,177.00 |
LSE |
13:28:40 |
|
2 |
3,176.00 |
LSE |
13:29:19 |
|
211 |
3,176.00 |
LSE |
13:29:19 |
|
3 |
3,175.00 |
LSE |
13:29:20 |
|
3 |
3,175.00 |
LSE |
13:29:20 |
|
4 |
3,175.00 |
LSE |
13:29:20 |
|
4 |
3,175.00 |
LSE |
13:29:20 |
|
5 |
3,175.00 |
LSE |
13:29:20 |
|
3 |
3,174.00 |
LSE |
13:29:24 |
|
4 |
3,174.00 |
LSE |
13:29:24 |
|
113 |
3,174.00 |
LSE |
13:29:24 |
|
685 |
3,174.00 |
LSE |
13:29:24 |
|
2 |
3,173.00 |
LSE |
13:29:45 |
|
3 |
3,173.00 |
LSE |
13:29:45 |
|
3 |
3,173.00 |
LSE |
13:29:45 |
|
3 |
3,172.00 |
LSE |
13:29:48 |
|
5 |
3,172.00 |
LSE |
13:29:48 |
|
107 |
3,170.00 |
LSE |
13:29:48 |
|
120 |
3,172.00 |
LSE |
13:29:48 |
|
3 |
3,173.00 |
LSE |
13:30:48 |
|
2 |
3,172.00 |
LSE |
13:33:52 |
|
2 |
3,172.00 |
LSE |
13:33:52 |
|
3 |
3,172.00 |
LSE |
13:33:52 |
|
4 |
3,172.00 |
LSE |
13:33:52 |
|
7 |
3,172.00 |
LSE |
13:33:52 |
|
2 |
3,170.00 |
LSE |
13:34:42 |
|
2 |
3,170.00 |
LSE |
13:34:42 |
|
3 |
3,170.00 |
LSE |
13:34:42 |
|
3 |
3,170.00 |
LSE |
13:34:42 |
|
4 |
3,170.00 |
LSE |
13:34:42 |
|
4 |
3,170.00 |
LSE |
13:34:42 |
|
5 |
3,170.00 |
LSE |
13:34:42 |
|
316 |
3,170.00 |
LSE |
13:34:42 |
|
2 |
3,169.00 |
LSE |
13:35:24 |
|
2 |
3,169.00 |
LSE |
13:35:24 |
|
3 |
3,169.00 |
LSE |
13:35:24 |
|
3 |
3,168.00 |
LSE |
13:36:39 |
|
3 |
3,168.00 |
LSE |
13:36:39 |
|
221 |
3,168.00 |
LSE |
13:36:39 |
|
3 |
3,168.00 |
LSE |
13:37:01 |
|
47 |
3,168.00 |
LSE |
13:37:01 |
|
98 |
3,168.00 |
LSE |
13:37:01 |
|
2 |
3,167.00 |
LSE |
13:38:08 |
|
2 |
3,167.00 |
LSE |
13:38:08 |
|
3 |
3,167.00 |
LSE |
13:38:08 |
|
5 |
3,167.00 |
LSE |
13:38:08 |
|
210 |
3,167.00 |
LSE |
13:38:08 |
|
2 |
3,181.00 |
LSE |
13:43:14 |
|
2 |
3,181.00 |
LSE |
13:44:14 |
|
3 |
3,179.00 |
LSE |
13:45:02 |
|
3 |
3,179.00 |
LSE |
13:45:02 |
|
3 |
3,179.00 |
LSE |
13:45:02 |
|
3 |
3,179.00 |
LSE |
13:45:02 |
|
4 |
3,179.00 |
LSE |
13:45:02 |
|
284 |
3,179.00 |
LSE |
13:45:02 |
|
2 |
3,177.00 |
LSE |
13:45:57 |
|
2 |
3,177.00 |
LSE |
13:45:57 |
|
4 |
3,177.00 |
LSE |
13:45:57 |
|
4 |
3,177.00 |
LSE |
13:45:57 |
|
6 |
3,177.00 |
LSE |
13:45:57 |
|
6 |
3,177.00 |
LSE |
13:45:57 |
|
469 |
3,177.00 |
LSE |
13:45:57 |
|
3 |
3,176.00 |
LSE |
13:47:51 |
|
4 |
3,176.00 |
LSE |
13:47:51 |
|
7 |
3,176.00 |
LSE |
13:47:51 |
|
2 |
3,176.00 |
LSE |
13:51:25 |
|
3 |
3,175.00 |
LSE |
13:51:25 |
|
3 |
3,175.00 |
LSE |
13:51:25 |
|
3 |
3,176.00 |
LSE |
13:51:25 |
|
4 |
3,175.00 |
LSE |
13:51:25 |
|
632 |
3,175.00 |
LSE |
13:51:25 |
|
2 |
3,174.00 |
LSE |
13:51:42 |
|
2 |
3,174.00 |
LSE |
13:51:42 |
|
3 |
3,174.00 |
LSE |
13:51:42 |
|
4 |
3,174.00 |
LSE |
13:51:42 |
|
5 |
3,174.00 |
LSE |
13:51:42 |
|
6 |
3,174.00 |
LSE |
13:51:42 |
|
2 |
3,173.00 |
LSE |
13:54:09 |
|
3 |
3,173.00 |
LSE |
13:54:09 |
|
3 |
3,173.00 |
LSE |
13:54:09 |
|
5 |
3,173.00 |
LSE |
13:54:09 |
|
7 |
3,173.00 |
LSE |
13:54:09 |
|
3 |
3,172.00 |
LSE |
13:54:13 |
|
284 |
3,172.00 |
LSE |
13:54:13 |
|
2 |
3,171.00 |
LSE |
13:54:27 |
|
3 |
3,170.00 |
LSE |
13:54:27 |
|
3 |
3,171.00 |
LSE |
13:54:27 |
|
3 |
3,171.00 |
LSE |
13:54:27 |
|
3 |
3,171.00 |
LSE |
13:54:27 |
|
6 |
3,170.00 |
LSE |
13:54:27 |
|
7 |
3,170.00 |
LSE |
13:54:27 |
|
638 |
3,170.00 |
LSE |
13:54:27 |
|
2 |
3,169.00 |
LSE |
13:54:34 |
|
2 |
3,168.00 |
LSE |
13:58:53 |
|
4 |
3,168.00 |
LSE |
13:58:53 |
|
4 |
3,168.00 |
LSE |
13:58:53 |
|
5 |
3,168.00 |
LSE |
13:58:53 |
|
405 |
3,168.00 |
LSE |
13:58:53 |
|
7 |
3,167.00 |
LSE |
14:00:00 |
|
2 |
3,166.00 |
LSE |
14:00:01 |
|
3 |
3,166.00 |
LSE |
14:00:01 |
|
3 |
3,166.00 |
LSE |
14:00:01 |
|
4 |
3,166.00 |
LSE |
14:00:01 |
|
5 |
3,166.00 |
LSE |
14:00:01 |
|
6 |
3,166.00 |
LSE |
14:00:01 |
|
210 |
3,166.00 |
LSE |
14:00:01 |
|
2 |
3,167.00 |
LSE |
14:01:22 |
|
2 |
3,167.00 |
LSE |
14:01:22 |
|
5 |
3,167.00 |
LSE |
14:01:22 |
|
2 |
3,165.00 |
LSE |
14:01:50 |
|
3 |
3,165.00 |
LSE |
14:01:50 |
|
3 |
3,165.00 |
LSE |
14:01:50 |
|
4 |
3,165.00 |
LSE |
14:01:50 |
|
6 |
3,165.00 |
LSE |
14:01:50 |
|
2 |
3,164.00 |
LSE |
14:01:55 |
|
5 |
3,164.00 |
LSE |
14:01:55 |
|
236 |
3,164.00 |
LSE |
14:01:55 |
|
3 |
3,163.00 |
LSE |
14:07:55 |
|
5 |
3,163.00 |
LSE |
14:07:55 |
|
2 |
3,162.00 |
LSE |
14:08:49 |
|
2 |
3,162.00 |
LSE |
14:08:49 |
|
3 |
3,162.00 |
LSE |
14:08:49 |
|
3 |
3,162.00 |
LSE |
14:08:49 |
|
4 |
3,162.00 |
LSE |
14:08:49 |
|
4 |
3,162.00 |
LSE |
14:08:49 |
|
31 |
3,162.00 |
LSE |
14:08:49 |
|
158 |
3,162.00 |
LSE |
14:08:49 |
|
2 |
3,161.00 |
LSE |
14:08:56 |
|
2 |
3,161.00 |
LSE |
14:08:56 |
|
2 |
3,161.00 |
LSE |
14:08:56 |
|
2 |
3,161.00 |
LSE |
14:08:56 |
|
3 |
3,161.00 |
LSE |
14:08:56 |
|
249 |
3,161.00 |
LSE |
14:08:56 |
|
3 |
3,160.00 |
LSE |
14:09:17 |
|
4 |
3,160.00 |
LSE |
14:09:17 |
|
4 |
3,160.00 |
LSE |
14:09:17 |
|
6 |
3,160.00 |
LSE |
14:09:17 |
|
10 |
3,160.00 |
LSE |
14:09:17 |
|
929 |
3,160.00 |
LSE |
14:09:17 |
|
3 |
3,159.00 |
LSE |
14:10:02 |
|
409 |
3,159.00 |
LSE |
14:10:02 |
|
3 |
3,165.00 |
LSE |
14:17:08 |
|
3 |
3,165.00 |
LSE |
14:17:08 |
|
44 |
3,164.00 |
LSE |
14:17:27 |
|
3 |
3,164.00 |
LSE |
14:20:16 |
|
305 |
3,164.00 |
LSE |
14:20:16 |
|
3 |
3,163.00 |
LSE |
14:22:13 |
|
5 |
3,163.00 |
LSE |
14:22:13 |
|
5 |
3,163.00 |
LSE |
14:22:13 |
|
6 |
3,163.00 |
LSE |
14:22:13 |
|
7 |
3,163.00 |
LSE |
14:22:13 |
|
7 |
3,163.00 |
LSE |
14:22:13 |
|
6 |
3,162.00 |
LSE |
14:26:51 |
|
8 |
3,162.00 |
LSE |
14:26:51 |
|
435 |
3,162.00 |
LSE |
14:26:51 |
|
15 |
3,162.00 |
LSE |
14:27:31 |
|
16 |
3,163.00 |
LSE |
14:29:41 |
|
887 |
3,163.00 |
LSE |
14:29:41 |
|
14 |
3,164.00 |
LSE |
14:29:59 |
|
14 |
3,162.00 |
LSE |
14:30:02 |
|
14 |
3,162.00 |
LSE |
14:30:02 |
|
16 |
3,162.00 |
LSE |
14:30:02 |
|
17 |
3,162.00 |
LSE |
14:30:02 |
|
14 |
3,162.00 |
LSE |
14:30:23 |
|
15 |
3,162.00 |
LSE |
14:30:23 |
|
2 |
3,161.00 |
LSE |
14:30:24 |
|
2 |
3,161.00 |
LSE |
14:30:24 |
|
3 |
3,161.00 |
LSE |
14:30:24 |
|
4 |
3,161.00 |
LSE |
14:30:24 |
|
5 |
3,161.00 |
LSE |
14:30:24 |
|
5 |
3,161.00 |
LSE |
14:30:24 |
|
5 |
3,160.00 |
LSE |
14:30:37 |
|
5 |
3,160.00 |
LSE |
14:30:37 |
|
9 |
3,160.00 |
LSE |
14:30:37 |
|
15 |
3,160.00 |
LSE |
14:30:37 |
|
747 |
3,160.00 |
LSE |
14:30:37 |
|
5 |
3,159.00 |
LSE |
14:30:38 |
|
5 |
3,159.00 |
LSE |
14:30:38 |
|
6 |
3,159.00 |
LSE |
14:30:38 |
|
6 |
3,159.00 |
LSE |
14:30:38 |
|
9 |
3,159.00 |
LSE |
14:30:38 |
|
13 |
3,159.00 |
LSE |
14:30:38 |
|
1,128 |
3,159.00 |
LSE |
14:30:38 |
|
3 |
3,161.00 |
LSE |
14:30:56 |
|
7 |
3,164.00 |
LSE |
14:31:39 |
|
15 |
3,164.00 |
LSE |
14:31:39 |
|
215 |
3,167.00 |
LSE |
14:31:57 |
|
235 |
3,167.00 |
LSE |
14:31:57 |
|
3 |
3,166.00 |
LSE |
14:31:58 |
|
5 |
3,166.00 |
LSE |
14:31:58 |
|
58 |
3,167.00 |
LSE |
14:31:58 |
|
1,124 |
3,167.00 |
LSE |
14:31:58 |
|
730 |
3,165.00 |
LSE |
14:31:59 |
|
2 |
3,165.00 |
LSE |
14:32:00 |
|
2 |
3,165.00 |
LSE |
14:32:00 |
|
2 |
3,165.00 |
LSE |
14:32:00 |
|
34 |
3,165.00 |
LSE |
14:32:00 |
|
711 |
3,165.00 |
LSE |
14:32:00 |
|
6 |
3,164.00 |
LSE |
14:32:04 |
|
8 |
3,164.00 |
LSE |
14:32:04 |
|
8 |
3,164.00 |
LSE |
14:32:04 |
|
635 |
3,163.00 |
LSE |
14:32:07 |
|
380 |
3,163.00 |
LSE |
14:32:08 |
|
7 |
3,163.00 |
LSE |
14:32:09 |
|
7 |
3,163.00 |
LSE |
14:32:09 |
|
8 |
3,163.00 |
LSE |
14:32:09 |
|
11 |
3,163.00 |
LSE |
14:32:09 |
|
11 |
3,163.00 |
LSE |
14:32:09 |
|
5 |
3,167.00 |
LSE |
14:32:57 |
|
6 |
3,167.00 |
LSE |
14:32:57 |
|
2 |
3,167.00 |
LSE |
14:33:08 |
|
2 |
3,166.00 |
LSE |
14:33:27 |
|
6 |
3,166.00 |
LSE |
14:33:27 |
|
6 |
3,166.00 |
LSE |
14:33:27 |
|
8 |
3,166.00 |
LSE |
14:33:27 |
|
4 |
3,165.00 |
LSE |
14:33:29 |
|
7 |
3,165.00 |
LSE |
14:33:29 |
|
10 |
3,165.00 |
LSE |
14:33:29 |
|
337 |
3,165.00 |
LSE |
14:33:29 |
|
2 |
3,164.00 |
LSE |
14:33:30 |
|
7 |
3,164.00 |
LSE |
14:33:30 |
|
8 |
3,164.00 |
LSE |
14:33:30 |
|
10 |
3,164.00 |
LSE |
14:33:30 |
|
11 |
3,164.00 |
LSE |
14:33:30 |
|
14 |
3,168.00 |
LSE |
14:35:53 |
|
15 |
3,168.00 |
LSE |
14:35:53 |
|
2 |
3,167.00 |
LSE |
14:35:56 |
|
6 |
3,167.00 |
LSE |
14:35:56 |
|
8 |
3,165.00 |
LSE |
14:36:10 |
|
9 |
3,165.00 |
LSE |
14:36:10 |
|
10 |
3,165.00 |
LSE |
14:36:10 |
|
10 |
3,165.00 |
LSE |
14:36:10 |
|
11 |
3,165.00 |
LSE |
14:36:10 |
|
3 |
3,164.00 |
LSE |
14:36:11 |
|
5 |
3,164.00 |
LSE |
14:36:11 |
|
5 |
3,164.00 |
LSE |
14:36:11 |
|
6 |
3,164.00 |
LSE |
14:36:11 |
|
168 |
3,164.00 |
LSE |
14:36:11 |
|
480 |
3,164.00 |
LSE |
14:36:11 |
|
3 |
3,163.00 |
LSE |
14:36:13 |
|
142 |
3,163.00 |
LSE |
14:36:13 |
|
283 |
3,163.00 |
LSE |
14:36:13 |
|
14 |
3,164.00 |
LSE |
14:38:25 |
|
15 |
3,164.00 |
LSE |
14:38:27 |
|
9 |
3,162.00 |
LSE |
14:38:55 |
|
15 |
3,162.00 |
LSE |
14:38:55 |
|
16 |
3,162.00 |
LSE |
14:38:55 |
|
20 |
3,162.00 |
LSE |
14:38:55 |
|
21 |
3,162.00 |
LSE |
14:38:55 |
|
22 |
3,162.00 |
LSE |
14:38:55 |
|
24 |
3,162.00 |
LSE |
14:38:55 |
|
1,267 |
3,162.00 |
LSE |
14:38:55 |
|
3 |
3,161.00 |
LSE |
14:39:08 |
|
6 |
3,161.00 |
LSE |
14:39:08 |
|
7 |
3,161.00 |
LSE |
14:39:08 |
|
17 |
3,161.00 |
LSE |
14:39:08 |
|
122 |
3,161.00 |
LSE |
14:39:08 |
|
603 |
3,161.00 |
LSE |
14:39:08 |
|
5 |
3,160.00 |
LSE |
14:41:01 |
|
7 |
3,160.00 |
LSE |
14:41:01 |
|
1 |
3,159.00 |
LSE |
14:41:10 |
|
1 |
3,159.00 |
LSE |
14:41:10 |
|
4 |
3,159.00 |
LSE |
14:41:10 |
|
9 |
3,159.00 |
LSE |
14:41:10 |
|
909 |
3,159.00 |
LSE |
14:41:10 |
|
3 |
3,158.00 |
LSE |
14:41:11 |
|
4 |
3,158.00 |
LSE |
14:41:11 |
|
6 |
3,158.00 |
LSE |
14:41:11 |
|
11 |
3,158.00 |
LSE |
14:41:11 |
|
11 |
3,158.00 |
LSE |
14:41:11 |
|
2 |
3,157.00 |
LSE |
14:42:48 |
|
5 |
3,157.00 |
LSE |
14:42:48 |
|
6 |
3,157.00 |
LSE |
14:42:48 |
|
335 |
3,157.00 |
LSE |
14:42:48 |
|
3 |
3,156.00 |
LSE |
14:42:50 |
|
3 |
3,156.00 |
LSE |
14:42:50 |
|
3 |
3,155.00 |
LSE |
14:43:00 |
|
4 |
3,155.00 |
LSE |
14:43:00 |
|
5 |
3,155.00 |
LSE |
14:43:00 |
|
7 |
3,155.00 |
LSE |
14:43:00 |
|
8 |
3,155.00 |
LSE |
14:43:00 |
|
969 |
3,155.00 |
LSE |
14:43:00 |
|
3 |
3,154.00 |
LSE |
14:43:01 |
|
3 |
3,154.00 |
LSE |
14:43:01 |
|
5 |
3,154.00 |
LSE |
14:43:01 |
|
7 |
3,154.00 |
LSE |
14:43:01 |
|
2 |
3,158.00 |
LSE |
14:44:09 |
|
6 |
3,163.00 |
LSE |
14:46:12 |
|
2 |
3,164.00 |
LSE |
14:47:20 |
|
2 |
3,163.00 |
LSE |
14:47:22 |
|
8 |
3,162.00 |
LSE |
14:47:22 |
|
10 |
3,162.00 |
LSE |
14:47:22 |
|
13 |
3,162.00 |
LSE |
14:47:22 |
|
1,135 |
3,162.00 |
LSE |
14:47:22 |
|
18 |
3,163.00 |
LSE |
14:48:59 |
|
21 |
3,162.00 |
LSE |
14:49:20 |
|
1,460 |
3,162.00 |
LSE |
14:49:20 |
|
16 |
3,162.00 |
LSE |
14:50:23 |
|
4 |
3,161.00 |
LSE |
14:50:37 |
|
4 |
3,161.00 |
LSE |
14:50:37 |
|
6 |
3,161.00 |
LSE |
14:50:37 |
|
7 |
3,161.00 |
LSE |
14:50:37 |
|
9 |
3,161.00 |
LSE |
14:50:37 |
|
9 |
3,161.00 |
LSE |
14:50:37 |
|
14 |
3,161.00 |
LSE |
14:50:37 |
|
13 |
3,161.00 |
LSE |
14:52:02 |
|
15 |
3,161.00 |
LSE |
14:52:02 |
|
16 |
3,161.00 |
LSE |
14:52:02 |
|
17 |
3,161.00 |
LSE |
14:52:02 |
|
15 |
3,163.00 |
LSE |
14:52:35 |
|
1,656 |
3,163.00 |
LSE |
14:52:35 |
|
6 |
3,160.00 |
LSE |
14:52:48 |
|
7 |
3,160.00 |
LSE |
14:52:48 |
|
87 |
3,160.00 |
LSE |
14:52:48 |
|
14 |
3,161.00 |
LSE |
14:54:21 |
|
17 |
3,162.00 |
LSE |
14:55:34 |
|
15 |
3,163.00 |
LSE |
14:56:48 |
|
15 |
3,162.00 |
LSE |
14:57:47 |
|
15 |
3,162.00 |
LSE |
14:57:47 |
|
15 |
3,162.00 |
LSE |
14:57:47 |
|
16 |
3,162.00 |
LSE |
14:57:47 |
|
1,486 |
3,162.00 |
LSE |
14:57:47 |
|
1,661 |
3,160.00 |
LSE |
14:58:03 |
|
2 |
3,159.00 |
LSE |
14:58:06 |
|
6 |
3,159.00 |
LSE |
14:58:06 |
|
7 |
3,159.00 |
LSE |
14:58:06 |
|
9 |
3,159.00 |
LSE |
14:58:06 |
|
14 |
3,159.00 |
LSE |
14:58:06 |
|
18 |
3,159.00 |
LSE |
14:58:06 |
|
19 |
3,159.00 |
LSE |
14:58:06 |
|
169 |
3,159.00 |
LSE |
14:58:06 |
|
202 |
3,159.00 |
LSE |
14:58:06 |
|
6 |
3,158.00 |
LSE |
14:58:14 |
|
9 |
3,158.00 |
LSE |
14:58:14 |
|
9 |
3,158.00 |
LSE |
14:58:14 |
|
10 |
3,158.00 |
LSE |
14:58:14 |
|
16 |
3,158.00 |
LSE |
14:58:14 |
|
220 |
3,158.00 |
LSE |
14:58:14 |
|
6 |
3,157.00 |
LSE |
15:00:01 |
|
6 |
3,157.00 |
LSE |
15:00:01 |
|
6 |
3,157.00 |
LSE |
15:00:01 |
|
7 |
3,157.00 |
LSE |
15:00:01 |
|
11 |
3,157.00 |
LSE |
15:00:01 |
|
3 |
3,156.00 |
LSE |
15:00:05 |
|
3 |
3,156.00 |
LSE |
15:00:05 |
|
4 |
3,156.00 |
LSE |
15:00:05 |
|
462 |
3,156.00 |
LSE |
15:00:05 |
|
2 |
3,155.00 |
LSE |
15:01:20 |
|
6 |
3,155.00 |
LSE |
15:01:20 |
|
6 |
3,155.00 |
LSE |
15:01:20 |
|
2 |
3,154.00 |
LSE |
15:01:27 |
|
3 |
3,154.00 |
LSE |
15:01:27 |
|
5 |
3,154.00 |
LSE |
15:01:27 |
|
489 |
3,154.00 |
LSE |
15:01:27 |
|
3 |
3,153.00 |
LSE |
15:02:16 |
|
2 |
3,152.00 |
LSE |
15:02:23 |
|
2 |
3,152.00 |
LSE |
15:02:23 |
|
3 |
3,152.00 |
LSE |
15:02:23 |
|
5 |
3,152.00 |
LSE |
15:02:23 |
|
10 |
3,152.00 |
LSE |
15:02:23 |
|
18 |
3,152.00 |
LSE |
15:02:23 |
|
403 |
3,152.00 |
LSE |
15:02:23 |
|
3 |
3,151.00 |
LSE |
15:02:44 |
|
7 |
3,151.00 |
LSE |
15:02:44 |
|
8 |
3,151.00 |
LSE |
15:02:44 |
|
574 |
3,151.00 |
LSE |
15:02:44 |
|
4 |
3,150.00 |
LSE |
15:05:32 |
|
4 |
3,150.00 |
LSE |
15:05:32 |
|
6 |
3,150.00 |
LSE |
15:05:32 |
|
425 |
3,150.00 |
LSE |
15:05:32 |
|
4 |
3,149.00 |
LSE |
15:06:13 |
|
4 |
3,149.00 |
LSE |
15:06:13 |
|
8 |
3,149.00 |
LSE |
15:06:13 |
|
9 |
3,149.00 |
LSE |
15:06:13 |
|
10 |
3,149.00 |
LSE |
15:06:13 |
|
11 |
3,149.00 |
LSE |
15:06:13 |
|
14 |
3,149.00 |
LSE |
15:06:13 |
|
969 |
3,149.00 |
LSE |
15:06:13 |
|
4 |
3,148.00 |
LSE |
15:07:28 |
|
5 |
3,148.00 |
LSE |
15:07:28 |
|
7 |
3,148.00 |
LSE |
15:07:28 |
|
16 |
3,151.00 |
LSE |
15:09:21 |
|
4 |
3,153.00 |
LSE |
15:11:23 |
|
11 |
3,153.00 |
LSE |
15:11:23 |
|
15 |
3,153.00 |
LSE |
15:11:23 |
|
16 |
3,153.00 |
LSE |
15:11:23 |
|
17 |
3,153.00 |
LSE |
15:11:23 |
|
17 |
3,153.00 |
LSE |
15:11:23 |
|
48 |
3,152.00 |
LSE |
15:11:33 |
|
5 |
3,152.00 |
LSE |
15:11:34 |
|
5 |
3,152.00 |
LSE |
15:11:34 |
|
657 |
3,152.00 |
LSE |
15:11:34 |
|
958 |
3,152.00 |
LSE |
15:11:34 |
|
14 |
3,151.00 |
LSE |
15:11:46 |
|
15 |
3,151.00 |
LSE |
15:11:46 |
|
9 |
3,150.00 |
LSE |
15:12:01 |
|
10 |
3,150.00 |
LSE |
15:12:01 |
|
14 |
3,150.00 |
LSE |
15:12:01 |
|
14 |
3,150.00 |
LSE |
15:12:01 |
|
85 |
3,150.00 |
LSE |
15:12:01 |
|
949 |
3,150.00 |
LSE |
15:12:01 |
|
15 |
3,151.00 |
LSE |
15:15:05 |
|
722 |
3,151.00 |
LSE |
15:15:05 |
|
751 |
3,151.00 |
LSE |
15:15:05 |
|
14 |
3,149.00 |
LSE |
15:16:45 |
|
14 |
3,150.00 |
LSE |
15:16:45 |
|
14 |
3,150.00 |
LSE |
15:16:45 |
|
14 |
3,150.00 |
LSE |
15:16:45 |
|
14 |
3,150.00 |
LSE |
15:16:45 |
|
15 |
3,153.00 |
LSE |
15:19:51 |
|
18 |
3,153.00 |
LSE |
15:19:51 |
|
1,105 |
3,153.00 |
LSE |
15:19:51 |
|
17 |
3,152.00 |
LSE |
15:19:55 |
|
17 |
3,152.00 |
LSE |
15:19:55 |
|
18 |
3,152.00 |
LSE |
15:19:55 |
|
19 |
3,152.00 |
LSE |
15:19:55 |
|
4 |
3,150.00 |
LSE |
15:20:51 |
|
11 |
3,150.00 |
LSE |
15:20:51 |
|
13 |
3,152.00 |
LSE |
15:20:51 |
|
14 |
3,150.00 |
LSE |
15:20:51 |
|
14 |
3,151.00 |
LSE |
15:20:51 |
|
15 |
3,151.00 |
LSE |
15:20:51 |
|
16 |
3,150.00 |
LSE |
15:20:51 |
|
16 |
3,150.00 |
LSE |
15:20:51 |
|
24 |
3,150.00 |
LSE |
15:20:51 |
|
51 |
3,151.00 |
LSE |
15:20:51 |
|
146 |
3,151.00 |
LSE |
15:20:51 |
|
205 |
3,150.00 |
LSE |
15:20:51 |
|
299 |
3,151.00 |
LSE |
15:20:51 |
|
674 |
3,150.00 |
LSE |
15:20:51 |
|
1,208 |
3,151.00 |
LSE |
15:20:51 |
|
15 |
3,149.00 |
LSE |
15:23:25 |
|
7 |
3,148.00 |
LSE |
15:24:13 |
|
7 |
3,148.00 |
LSE |
15:24:13 |
|
8 |
3,148.00 |
LSE |
15:24:13 |
|
9 |
3,148.00 |
LSE |
15:24:13 |
|
12 |
3,148.00 |
LSE |
15:24:13 |
|
12 |
3,148.00 |
LSE |
15:24:13 |
|
948 |
3,148.00 |
LSE |
15:24:13 |
|
16 |
3,149.00 |
LSE |
15:24:45 |
|
3 |
3,148.00 |
LSE |
15:24:50 |
|
2 |
3,147.00 |
LSE |
15:24:53 |
|
5 |
3,147.00 |
LSE |
15:24:53 |
|
8 |
3,147.00 |
LSE |
15:24:53 |
|
8 |
3,147.00 |
LSE |
15:24:53 |
|
10 |
3,147.00 |
LSE |
15:24:53 |
|
11 |
3,147.00 |
LSE |
15:24:53 |
|
4 |
3,146.00 |
LSE |
15:25:03 |
|
4 |
3,146.00 |
LSE |
15:25:03 |
|
6 |
3,146.00 |
LSE |
15:25:03 |
|
412 |
3,146.00 |
LSE |
15:25:03 |
|
4 |
3,145.00 |
LSE |
15:25:18 |
|
4 |
3,145.00 |
LSE |
15:25:18 |
|
5 |
3,145.00 |
LSE |
15:25:18 |
|
6 |
3,145.00 |
LSE |
15:25:18 |
|
6 |
3,145.00 |
LSE |
15:25:18 |
|
9 |
3,145.00 |
LSE |
15:25:18 |
|
836 |
3,145.00 |
LSE |
15:25:18 |
|
3 |
3,148.00 |
LSE |
15:27:40 |
|
4 |
3,148.00 |
LSE |
15:27:40 |
|
7 |
3,148.00 |
LSE |
15:27:40 |
|
8 |
3,148.00 |
LSE |
15:27:40 |
|
15 |
3,148.00 |
LSE |
15:27:40 |
|
15 |
3,149.00 |
LSE |
15:29:07 |
|
15 |
3,149.00 |
LSE |
15:30:13 |
|
15 |
3,149.00 |
LSE |
15:30:13 |
|
14 |
3,152.00 |
LSE |
15:31:05 |
|
15 |
3,152.00 |
LSE |
15:31:05 |
|
15 |
3,152.00 |
LSE |
15:31:05 |
|
856 |
3,152.00 |
LSE |
15:31:05 |
|
1,150 |
3,153.00 |
LSE |
15:31:11 |
|
2 |
3,152.00 |
LSE |
15:31:15 |
|
15 |
3,152.00 |
LSE |
15:31:15 |
|
1,332 |
3,152.00 |
LSE |
15:31:15 |
|
13 |
3,152.00 |
LSE |
15:31:29 |
|
17 |
3,153.00 |
LSE |
15:32:24 |
|
15 |
3,152.00 |
LSE |
15:32:53 |
|
16 |
3,152.00 |
LSE |
15:32:53 |
|
905 |
3,152.00 |
LSE |
15:32:56 |
|
280 |
3,152.00 |
LSE |
15:32:58 |
|
339 |
3,152.00 |
LSE |
15:32:58 |
|
14 |
3,151.00 |
LSE |
15:33:09 |
|
4 |
3,150.00 |
LSE |
15:33:33 |
|
7 |
3,150.00 |
LSE |
15:33:33 |
|
8 |
3,150.00 |
LSE |
15:33:33 |
|
11 |
3,150.00 |
LSE |
15:33:33 |
|
16 |
3,150.00 |
LSE |
15:33:33 |
|
1,689 |
3,150.00 |
LSE |
15:33:33 |
|
2 |
3,149.00 |
LSE |
15:36:08 |
|
7 |
3,149.00 |
LSE |
15:36:08 |
|
7 |
3,149.00 |
LSE |
15:36:08 |
|
9 |
3,149.00 |
LSE |
15:36:08 |
|
13 |
3,149.00 |
LSE |
15:36:08 |
|
633 |
3,149.00 |
LSE |
15:36:08 |
|
15 |
3,152.00 |
LSE |
15:39:22 |
|
14 |
3,153.00 |
LSE |
15:41:33 |
|
15 |
3,153.00 |
LSE |
15:41:33 |
|
16 |
3,153.00 |
LSE |
15:41:33 |
|
18 |
3,153.00 |
LSE |
15:41:33 |
|
20 |
3,153.00 |
LSE |
15:41:33 |
|
1 |
3,150.00 |
LSE |
15:41:45 |
|
2 |
3,150.00 |
LSE |
15:41:45 |
|
2 |
3,151.00 |
LSE |
15:41:45 |
|
2 |
3,151.00 |
LSE |
15:41:45 |
|
3 |
3,151.00 |
LSE |
15:41:45 |
|
15 |
3,151.00 |
LSE |
15:41:45 |
|
15 |
3,152.00 |
LSE |
15:41:45 |
|
18 |
3,151.00 |
LSE |
15:41:45 |
|
296 |
3,152.00 |
LSE |
15:41:45 |
|
370 |
3,150.00 |
LSE |
15:41:45 |
|
640 |
3,150.00 |
LSE |
15:41:45 |
|
15 |
3,150.00 |
LSE |
15:42:24 |
|
16 |
3,150.00 |
LSE |
15:45:05 |
|
17 |
3,150.00 |
LSE |
15:45:05 |
|
15 |
3,149.00 |
LSE |
15:48:54 |
|
16 |
3,149.00 |
LSE |
15:48:54 |
|
17 |
3,149.00 |
LSE |
15:48:54 |
|
17 |
3,149.00 |
LSE |
15:48:54 |
|
18 |
3,149.00 |
LSE |
15:48:54 |
|
19 |
3,149.00 |
LSE |
15:48:54 |
|
20 |
3,149.00 |
LSE |
15:48:54 |
|
1,493 |
3,149.00 |
LSE |
15:48:54 |
|
14 |
3,149.00 |
LSE |
15:49:38 |
|
15 |
3,149.00 |
LSE |
15:49:38 |
|
15 |
3,149.00 |
LSE |
15:49:38 |
|
15 |
3,149.00 |
LSE |
15:49:38 |
|
24 |
3,149.00 |
LSE |
15:49:38 |
|
1,586 |
3,149.00 |
LSE |
15:49:38 |
|
18 |
3,149.00 |
LSE |
15:49:41 |
|
2 |
3,147.00 |
LSE |
15:49:45 |
|
2 |
3,148.00 |
LSE |
15:49:45 |
|
3 |
3,147.00 |
LSE |
15:49:45 |
|
3 |
3,148.00 |
LSE |
15:49:45 |
|
7 |
3,147.00 |
LSE |
15:49:45 |
|
7 |
3,148.00 |
LSE |
15:49:45 |
|
8 |
3,147.00 |
LSE |
15:49:45 |
|
9 |
3,148.00 |
LSE |
15:49:45 |
|
10 |
3,147.00 |
LSE |
15:49:45 |
|
10 |
3,148.00 |
LSE |
15:49:45 |
|
24 |
3,147.00 |
LSE |
15:49:45 |
|
252 |
3,147.00 |
LSE |
15:49:45 |
|
1,643 |
3,148.00 |
LSE |
15:49:45 |
|
2 |
3,146.00 |
LSE |
15:51:03 |
|
5 |
3,146.00 |
LSE |
15:51:03 |
|
5 |
3,146.00 |
LSE |
15:51:03 |
|
356 |
3,146.00 |
LSE |
15:51:03 |
|
1,357 |
3,146.00 |
LSE |
15:51:03 |
|
2 |
3,144.00 |
LSE |
15:51:48 |
|
3 |
3,145.00 |
LSE |
15:51:48 |
|
6 |
3,145.00 |
LSE |
15:51:48 |
|
7 |
3,144.00 |
LSE |
15:51:48 |
|
12 |
3,144.00 |
LSE |
15:51:48 |
|
12 |
3,145.00 |
LSE |
15:51:48 |
|
14 |
3,144.00 |
LSE |
15:51:48 |
|
14 |
3,144.00 |
LSE |
15:51:48 |
|
18 |
3,144.00 |
LSE |
15:51:48 |
|
340 |
3,144.00 |
LSE |
15:51:48 |
|
406 |
3,145.00 |
LSE |
15:51:48 |
|
2 |
3,143.00 |
LSE |
15:51:49 |
|
3 |
3,143.00 |
LSE |
15:51:49 |
|
6 |
3,143.00 |
LSE |
15:51:49 |
|
8 |
3,143.00 |
LSE |
15:51:49 |
|
4 |
3,142.00 |
LSE |
15:51:50 |
|
4 |
3,142.00 |
LSE |
15:51:50 |
|
7 |
3,142.00 |
LSE |
15:51:50 |
|
531 |
3,142.00 |
LSE |
15:51:50 |
|
935 |
3,142.00 |
LSE |
15:51:50 |
|
3 |
3,142.00 |
LSE |
15:51:59 |
|
2 |
3,141.00 |
LSE |
15:52:08 |
|
3 |
3,141.00 |
LSE |
15:52:08 |
|
4 |
3,141.00 |
LSE |
15:52:08 |
|
7 |
3,140.00 |
LSE |
15:54:04 |
|
541 |
3,140.00 |
LSE |
15:54:04 |
|
4 |
3,139.00 |
LSE |
15:55:09 |
|
7 |
3,139.00 |
LSE |
15:55:09 |
|
9 |
3,139.00 |
LSE |
15:55:09 |
|
9 |
3,139.00 |
LSE |
15:55:09 |
|
10 |
3,139.00 |
LSE |
15:55:09 |
|
690 |
3,139.00 |
LSE |
15:55:09 |
|
3 |
3,138.00 |
LSE |
15:57:22 |
|
4 |
3,138.00 |
LSE |
15:57:22 |
|
4 |
3,138.00 |
LSE |
15:57:22 |
|
5 |
3,138.00 |
LSE |
15:57:22 |
|
6 |
3,138.00 |
LSE |
15:57:22 |
|
12 |
3,137.00 |
LSE |
15:58:29 |
|
14 |
3,137.00 |
LSE |
15:58:29 |
|
16 |
3,137.00 |
LSE |
15:58:29 |
|
956 |
3,137.00 |
LSE |
15:58:29 |
|
18 |
3,138.00 |
LSE |
15:59:19 |
|
16 |
3,138.00 |
LSE |
16:00:08 |
|
14 |
3,140.00 |
LSE |
16:01:03 |
|
15 |
3,140.00 |
LSE |
16:01:03 |
|
17 |
3,140.00 |
LSE |
16:01:03 |
|
14 |
3,140.00 |
LSE |
16:01:43 |
|
15 |
3,140.00 |
LSE |
16:01:43 |
|
3 |
3,139.00 |
LSE |
16:02:08 |
|
18 |
3,139.00 |
LSE |
16:02:08 |
|
21 |
3,139.00 |
LSE |
16:02:08 |
|
23 |
3,139.00 |
LSE |
16:02:08 |
|
2,109 |
3,139.00 |
LSE |
16:02:08 |
|
14 |
3,138.00 |
LSE |
16:03:23 |
|
15 |
3,138.00 |
LSE |
16:03:23 |
|
16 |
3,138.00 |
LSE |
16:03:23 |
|
17 |
3,138.00 |
LSE |
16:03:23 |
|
18 |
3,138.00 |
LSE |
16:03:23 |
|
16 |
3,140.00 |
LSE |
16:05:14 |
|
18 |
3,140.00 |
LSE |
16:05:14 |
|
15 |
3,139.00 |
LSE |
16:05:16 |
|
16 |
3,139.00 |
LSE |
16:05:16 |
|
19 |
3,139.00 |
LSE |
16:05:16 |
|
2,041 |
3,139.00 |
LSE |
16:05:16 |
|
1,589 |
3,139.00 |
LSE |
16:05:23 |
|
15 |
3,138.00 |
LSE |
16:05:29 |
|
5 |
3,137.00 |
LSE |
16:06:11 |
|
9 |
3,137.00 |
LSE |
16:06:11 |
|
10 |
3,137.00 |
LSE |
16:06:11 |
|
18 |
3,137.00 |
LSE |
16:06:11 |
|
88 |
3,137.00 |
LSE |
16:06:11 |
|
1,461 |
3,137.00 |
LSE |
16:06:11 |
|
3 |
3,136.00 |
LSE |
16:07:07 |
|
3 |
3,136.00 |
LSE |
16:07:07 |
|
3 |
3,136.00 |
LSE |
16:07:07 |
|
3 |
3,136.00 |
LSE |
16:07:07 |
|
5 |
3,136.00 |
LSE |
16:07:07 |
|
13 |
3,136.00 |
LSE |
16:07:07 |
|
15 |
3,136.00 |
LSE |
16:07:07 |
|
841 |
3,136.00 |
LSE |
16:07:07 |
|
5 |
3,135.00 |
LSE |
16:07:09 |
|
7 |
3,135.00 |
LSE |
16:07:09 |
|
7 |
3,135.00 |
LSE |
16:07:09 |
|
7 |
3,135.00 |
LSE |
16:07:09 |
|
9 |
3,135.00 |
LSE |
16:07:09 |
|
12 |
3,135.00 |
LSE |
16:07:09 |
|
12 |
3,135.00 |
LSE |
16:07:09 |
|
14 |
3,137.00 |
LSE |
16:09:51 |
|
15 |
3,137.00 |
LSE |
16:09:51 |
|
4 |
3,136.00 |
LSE |
16:10:26 |
|
17 |
3,137.00 |
LSE |
16:10:44 |
|
342 |
3,136.00 |
LSE |
16:11:05 |
|
983 |
3,136.00 |
LSE |
16:11:05 |
|
15 |
3,136.00 |
LSE |
16:11:19 |
|
17 |
3,136.00 |
LSE |
16:11:19 |
|
15 |
3,136.00 |
LSE |
16:11:57 |
|
15 |
3,136.00 |
LSE |
16:12:44 |
|
17 |
3,136.00 |
LSE |
16:12:44 |
|
16 |
3,136.00 |
LSE |
16:14:08 |
|
16 |
3,136.00 |
LSE |
16:14:08 |
|
13 |
3,135.00 |
LSE |
16:14:19 |
|
15 |
3,135.00 |
LSE |
16:14:19 |
|
15 |
3,135.00 |
LSE |
16:14:19 |
|
1,491 |
3,135.00 |
LSE |
16:14:19 |
|
3 |
3,134.00 |
LSE |
16:15:22 |
|
3 |
3,134.00 |
LSE |
16:15:22 |
|
8 |
3,134.00 |
LSE |
16:15:22 |
|
13 |
3,134.00 |
LSE |
16:15:22 |
|
15 |
3,134.00 |
LSE |
16:15:22 |
|
17 |
3,134.00 |
LSE |
16:15:22 |
|
19 |
3,134.00 |
LSE |
16:15:22 |
|
20 |
3,134.00 |
LSE |
16:15:22 |
|
1,786 |
3,134.00 |
LSE |
16:15:22 |
|
3 |
3,133.00 |
LSE |
16:15:24 |
|
4 |
3,133.00 |
LSE |
16:15:24 |
|
975 |
3,133.00 |
LSE |
16:15:24 |
|
2 |
3,132.00 |
LSE |
16:16:50 |
|
6 |
3,132.00 |
LSE |
16:16:50 |
|
8 |
3,132.00 |
LSE |
16:16:50 |
|
11 |
3,132.00 |
LSE |
16:16:50 |
|
12 |
3,132.00 |
LSE |
16:16:50 |
|
12 |
3,132.00 |
LSE |
16:16:50 |
|
16 |
3,132.00 |
LSE |
16:16:50 |
|
517 |
3,132.00 |
LSE |
16:16:50 |
|
6 |
3,131.00 |
LSE |
16:16:52 |
|
8 |
3,131.00 |
LSE |
16:16:52 |
|
9 |
3,131.00 |
LSE |
16:16:52 |
|
10 |
3,131.00 |
LSE |
16:16:52 |
|
12 |
3,131.00 |
LSE |
16:16:52 |
|
12 |
3,131.00 |
LSE |
16:16:52 |
|
14 |
3,131.00 |
LSE |
16:16:52 |
|
16 |
3,131.00 |
LSE |
16:16:52 |
|
390 |
3,131.00 |
LSE |
16:16:52 |
|
4 |
3,130.00 |
LSE |
16:17:39 |
|
7 |
3,130.00 |
LSE |
16:17:39 |
|
8 |
3,130.00 |
LSE |
16:17:39 |
|
10 |
3,130.00 |
LSE |
16:17:39 |
|
11 |
3,130.00 |
LSE |
16:17:39 |
|
18 |
3,130.00 |
LSE |
16:17:39 |
|
788 |
3,130.00 |
LSE |
16:17:39 |
|
2 |
3,129.00 |
LSE |
16:18:01 |
|
2 |
3,129.00 |
LSE |
16:18:01 |
|
5 |
3,129.00 |
LSE |
16:18:01 |
|
700 |
3,129.00 |
LSE |
16:18:01 |
|
4 |
3,128.00 |
LSE |
16:18:02 |
|
9 |
3,128.00 |
LSE |
16:18:02 |
|
14 |
3,129.00 |
LSE |
16:19:27 |
|
1,520 |
3,129.00 |
LSE |
16:19:27 |
|
18 |
3,128.00 |
LSE |
16:19:38 |
|
14 |
3,129.00 |
LSE |
16:20:05 |
|
15 |
3,129.00 |
LSE |
16:20:05 |
|
10 |
3,129.00 |
LSE |
16:21:33 |
|
11 |
3,129.00 |
LSE |
16:21:33 |
|
13 |
3,129.00 |
LSE |
16:21:33 |
|
14 |
3,129.00 |
LSE |
16:21:33 |
|
16 |
3,129.00 |
LSE |
16:21:33 |
|
1,468 |
3,129.00 |
LSE |
16:21:33 |
|
15 |
3,129.00 |
LSE |
16:21:45 |
|
15 |
3,129.00 |
LSE |
16:22:41 |
|
16 |
3,129.00 |
LSE |
16:22:41 |
|
14 |
3,128.00 |
LSE |
16:22:57 |
|
12 |
3,127.00 |
LSE |
16:22:59 |
|
14 |
3,127.00 |
LSE |
16:22:59 |
|
14 |
3,127.00 |
LSE |
16:22:59 |
|
15 |
3,127.00 |
LSE |
16:22:59 |
|
1,702 |
3,127.00 |
LSE |
16:22:59 |
|
9 |
3,127.00 |
LSE |
16:23:23 |
|
3 |
3,126.00 |
LSE |
16:23:33 |
|
4 |
3,126.00 |
LSE |
16:23:33 |
|
13 |
3,126.00 |
LSE |
16:23:33 |
|
14 |
3,126.00 |
LSE |
16:23:33 |
|
14 |
3,126.00 |
LSE |
16:23:33 |
|
338 |
3,126.00 |
LSE |
16:23:33 |
|
5 |
3,125.00 |
LSE |
16:23:44 |
|
5 |
3,125.00 |
LSE |
16:23:44 |
|
5 |
3,125.00 |
LSE |
16:23:44 |
|
9 |
3,125.00 |
LSE |
16:23:44 |
|
12 |
3,125.00 |
LSE |
16:23:44 |
|
15 |
3,125.00 |
LSE |
16:23:44 |
|
500 |
3,125.00 |
LSE |
16:23:44 |
|
2 |
3,124.00 |
LSE |
16:24:41 |
|
3 |
3,124.00 |
LSE |
16:24:41 |
|
3 |
3,124.00 |
LSE |
16:24:41 |
|
6 |
3,124.00 |
LSE |
16:24:41 |
|
6 |
3,124.00 |
LSE |
16:24:41 |
|
695 |
3,124.00 |
LSE |
16:24:41 |
|
2 |
3,123.00 |
LSE |
16:24:42 |
|
4 |
3,123.00 |
LSE |
16:24:42 |
|
4 |
3,123.00 |
LSE |
16:24:42 |
|
4 |
3,123.00 |
LSE |
16:24:42 |
|
13 |
3,124.00 |
LSE |
16:25:46 |
|
690 |
3,124.00 |
LSE |
16:25:46 |
|
161 |
3,124.00 |
LSE |
16:25:51 |
|
336 |
3,124.00 |
LSE |
16:25:51 |
|
2 |
3,126.00 |
LSE |
16:27:14 |
|
2 |
3,126.00 |
LSE |
16:27:14 |
|
3 |
3,126.00 |
LSE |
16:27:14 |
|
864 |
3,126.00 |
LSE |
16:27:14 |
|
3 |
3,125.00 |
LSE |
16:27:18 |
|
8 |
3,125.00 |
LSE |
16:27:18 |
|
9 |
3,125.00 |
LSE |
16:27:18 |
|
10 |
3,125.00 |
LSE |
16:27:18 |
|
9 |
3,125.00 |
LSE |
16:27:20 |
|
4 |
3,124.00 |
LSE |
16:27:23 |
|
7 |
3,124.00 |
LSE |
16:27:23 |
|
2 |
3,125.00 |
LSE |
16:27:50 |
|
3 |
3,125.00 |
LSE |
16:27:50 |
|
4 |
3,125.00 |
LSE |
16:27:50 |
|
8 |
3,125.00 |
LSE |
16:27:53 |
|
6 |
3,124.00 |
LSE |
16:27:55 |
|
16 |
3,124.00 |
LSE |
16:27:55 |
|
696 |
3,124.00 |
LSE |
16:27:55 |
|
2 |
3,125.00 |
LSE |
16:28:01 |
|
6 |
3,125.00 |
LSE |
16:28:05 |
|
2 |
3,125.00 |
LSE |
16:28:14 |
|
2 |
3,126.00 |
LSE |
16:28:38 |
|
7 |
3,126.00 |
LSE |
16:28:38 |
|
44 |
3,126.00 |
LSE |
16:28:38 |
|
2 |
3,126.00 |
LSE |
16:28:41 |
|
29 |
3,126.00 |
LSE |
16:28:41 |
|
2 |
3,127.00 |
LSE |
16:28:53 |
|
2 |
3,127.00 |
LSE |
16:28:53 |
|
4 |
3,127.00 |
LSE |
16:28:53 |
|
4 |
3,127.00 |
LSE |
16:28:53 |
|
5 |
3,127.00 |
LSE |
16:28:53 |
|
6 |
3,127.00 |
LSE |
16:28:53 |
|
24 |
3,127.00 |
LSE |
16:28:53 |
|
639 |
3,127.00 |
LSE |
16:28:53 |
|
2 |
3,127.00 |
LSE |
16:28:55 |
|
3 |
3,127.00 |
LSE |
16:28:55 |
|
4 |
3,127.00 |
LSE |
16:28:55 |
|
4 |
3,127.00 |
LSE |
16:28:55 |
|
201 |
3,127.00 |
LSE |
16:28:55 |
|
4 |
3,127.00 |
LSE |
16:28:57 |
|
176 |
3,127.00 |
LSE |
16:28:57 |
|
4 |
3,127.00 |
LSE |
16:29:00 |
|
18 |
3,127.00 |
LSE |
16:29:00 |
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.
Latest directors dealings
- 26 minutes ago Whitbread
- 37 minutes ago Whitbread
- 1 hour ago Baltic Classifieds Group
- 1 hour ago Octopus Renewables Infrastructure Trust
- 1 hour ago Value and Indexed Property Income Trust