Transaction in Own Shares
British American Tobacco p.l.c.
06 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
05 April 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
460,000 |
|
Highest price paid per share (pence): |
3255.50p |
|
Lowest price paid per share (pence): |
3137.00p |
|
Volume weighted average price paid per share (pence): |
3199.6821p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 174,864,066 of its shares in Treasury. The Company has 2,281,758,495 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 05 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
05/04/2022 |
350,000 |
3,198.7480 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
05/04/2022 |
72,000 |
3,203.0967 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
05/04/2022 |
38,000 |
3,201.8163 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
387 |
3218.500 |
LSE |
16:27:15 |
|
66 |
3218.500 |
CHIX |
16:27:15 |
|
689 |
3218.500 |
LSE |
16:27:15 |
|
6 |
3218.500 |
LSE |
16:26:54 |
|
3 |
3218.500 |
LSE |
16:26:54 |
|
129 |
3218.500 |
LSE |
16:26:54 |
|
148 |
3218.500 |
LSE |
16:26:54 |
|
548 |
3218.500 |
LSE |
16:26:54 |
|
498 |
3218.000 |
LSE |
16:26:42 |
|
3 |
3218.000 |
CHIX |
16:26:42 |
|
29 |
3218.000 |
CHIX |
16:26:42 |
|
21 |
3218.000 |
CHIX |
16:26:42 |
|
22 |
3218.000 |
CHIX |
16:26:42 |
|
7 |
3218.000 |
CHIX |
16:26:42 |
|
5 |
3218.000 |
CHIX |
16:26:42 |
|
72 |
3218.000 |
LSE |
16:26:42 |
|
30 |
3218.000 |
LSE |
16:26:42 |
|
6 |
3218.000 |
LSE |
16:26:42 |
|
250 |
3218.000 |
LSE |
16:26:42 |
|
804 |
3218.000 |
LSE |
16:26:42 |
|
15 |
3218.000 |
LSE |
16:26:42 |
|
89 |
3218.000 |
LSE |
16:26:42 |
|
118 |
3218.000 |
LSE |
16:26:42 |
|
83 |
3217.500 |
CHIX |
16:26:32 |
|
114 |
3217.500 |
CHIX |
16:26:17 |
|
39 |
3218.000 |
BATE |
16:26:16 |
|
23 |
3218.000 |
BATE |
16:26:16 |
|
7 |
3218.000 |
BATE |
16:26:01 |
|
132 |
3218.000 |
BATE |
16:26:01 |
|
34 |
3218.000 |
BATE |
16:26:01 |
|
7 |
3218.000 |
BATE |
16:26:01 |
|
34 |
3218.000 |
BATE |
16:26:01 |
|
93 |
3217.000 |
BATE |
16:26:01 |
|
18 |
3217.000 |
BATE |
16:26:01 |
|
103 |
3218.000 |
CHIX |
16:25:58 |
|
8 |
3218.000 |
CHIX |
16:25:58 |
|
9 |
3218.000 |
CHIX |
16:25:58 |
|
5 |
3218.000 |
CHIX |
16:25:58 |
|
89 |
3217.500 |
CHIX |
16:25:38 |
|
135 |
3217.500 |
CHIX |
16:25:38 |
|
23 |
3217.500 |
LSE |
16:25:27 |
|
594 |
3217.500 |
LSE |
16:25:27 |
|
597 |
3218.500 |
LSE |
16:25:02 |
|
5 |
3218.500 |
LSE |
16:25:02 |
|
684 |
3218.500 |
LSE |
16:25:02 |
|
53 |
3219.000 |
CHIX |
16:24:58 |
|
34 |
3219.000 |
CHIX |
16:24:58 |
|
94 |
3219.000 |
CHIX |
16:24:58 |
|
95 |
3219.000 |
CHIX |
16:24:58 |
|
15 |
3218.500 |
LSE |
16:24:58 |
|
106 |
3219.000 |
BATE |
16:24:35 |
|
566 |
3219.000 |
LSE |
16:24:35 |
|
66 |
3219.000 |
LSE |
16:24:35 |
|
83 |
3219.500 |
CHIX |
16:24:11 |
|
122 |
3219.500 |
BATE |
16:24:11 |
|
15 |
3219.500 |
CHIX |
16:24:11 |
|
390 |
3219.000 |
LSE |
16:23:51 |
|
231 |
3219.000 |
LSE |
16:23:51 |
|
21 |
3219.000 |
CHIX |
16:23:35 |
|
46 |
3219.000 |
CHIX |
16:23:35 |
|
90 |
3219.000 |
CHIX |
16:23:35 |
|
156 |
3218.500 |
CHIX |
16:22:58 |
|
117 |
3218.500 |
CHIX |
16:22:58 |
|
605 |
3218.500 |
LSE |
16:22:58 |
|
28 |
3218.500 |
LSE |
16:22:58 |
|
76 |
3218.500 |
BATE |
16:22:58 |
|
29 |
3218.500 |
BATE |
16:22:58 |
|
616 |
3218.500 |
LSE |
16:22:50 |
|
101 |
3219.000 |
CHIX |
16:22:07 |
|
13 |
3219.000 |
CHIX |
16:22:07 |
|
654 |
3219.000 |
LSE |
16:22:07 |
|
24 |
3219.000 |
BATE |
16:21:41 |
|
2 |
3219.000 |
BATE |
16:21:41 |
|
9 |
3219.000 |
BATE |
16:21:40 |
|
106 |
3219.000 |
BATE |
16:21:40 |
|
94 |
3219.000 |
CHIX |
16:21:40 |
|
38 |
3219.000 |
BATE |
16:21:40 |
|
37 |
3219.000 |
BATE |
16:21:40 |
|
38 |
3219.000 |
BATE |
16:21:40 |
|
6 |
3219.500 |
BATE |
16:21:40 |
|
73 |
3219.000 |
CHIX |
16:21:17 |
|
15 |
3219.000 |
CHIX |
16:21:17 |
|
18 |
3219.500 |
CHIX |
16:21:15 |
|
65 |
3219.500 |
CHIX |
16:20:40 |
|
20 |
3219.500 |
CHIX |
16:20:40 |
|
56 |
3219.500 |
CHIX |
16:20:40 |
|
87 |
3219.500 |
CHIX |
16:20:40 |
|
25 |
3219.500 |
CHIX |
16:20:40 |
|
23 |
3219.500 |
CHIX |
16:20:40 |
|
90 |
3218.000 |
CHIX |
16:19:28 |
|
321 |
3218.000 |
LSE |
16:19:21 |
|
250 |
3218.000 |
LSE |
16:19:21 |
|
59 |
3218.000 |
LSE |
16:19:21 |
|
86 |
3218.000 |
CHIX |
16:19:21 |
|
3 |
3218.000 |
CHIX |
16:19:11 |
|
611 |
3217.500 |
LSE |
16:19:03 |
|
85 |
3217.500 |
CHIX |
16:19:03 |
|
85 |
3217.500 |
CHIX |
16:19:03 |
|
121 |
3218.000 |
BATE |
16:19:03 |
|
5 |
3218.500 |
CHIX |
16:18:28 |
|
87 |
3218.500 |
CHIX |
16:18:20 |
|
112 |
3217.500 |
CHIX |
16:17:31 |
|
15 |
3217.500 |
BATE |
16:17:31 |
|
92 |
3217.500 |
BATE |
16:17:31 |
|
93 |
3217.500 |
CHIX |
16:17:31 |
|
675 |
3217.500 |
LSE |
16:17:31 |
|
2 |
3218.000 |
LSE |
16:17:06 |
|
7 |
3218.000 |
LSE |
16:17:06 |
|
45 |
3216.000 |
CHIX |
16:16:22 |
|
20 |
3216.500 |
CHIX |
16:16:06 |
|
100 |
3216.500 |
CHIX |
16:16:06 |
|
686 |
3216.500 |
LSE |
16:16:06 |
|
93 |
3216.500 |
BATE |
16:16:06 |
|
28 |
3216.500 |
BATE |
16:16:06 |
|
648 |
3217.000 |
LSE |
16:16:02 |
|
111 |
3217.000 |
BATE |
16:16:02 |
|
138 |
3217.500 |
CHIX |
16:15:29 |
|
76 |
3217.500 |
CHIX |
16:14:51 |
|
28 |
3217.500 |
CHIX |
16:14:51 |
|
71 |
3217.500 |
CHIX |
16:14:49 |
|
234 |
3217.000 |
CHIX |
16:14:49 |
|
106 |
3216.000 |
BATE |
16:13:01 |
|
96 |
3217.000 |
CHIX |
16:12:59 |
|
109 |
3217.000 |
BATE |
16:12:59 |
|
86 |
3217.000 |
CHIX |
16:12:59 |
|
177 |
3217.500 |
CHIX |
16:12:52 |
|
94 |
3216.000 |
CHIX |
16:11:37 |
|
102 |
3216.000 |
BATE |
16:11:34 |
|
719 |
3216.000 |
LSE |
16:11:34 |
|
38 |
3216.500 |
CHIX |
16:11:17 |
|
4 |
3216.500 |
CHIX |
16:11:14 |
|
2 |
3216.500 |
CHIX |
16:11:12 |
|
6 |
3216.500 |
CHIX |
16:11:11 |
|
87 |
3215.500 |
BATE |
16:10:28 |
|
207 |
3215.500 |
CHIX |
16:10:27 |
|
144 |
3216.000 |
CHIX |
16:10:13 |
|
90 |
3214.500 |
CHIX |
16:08:28 |
|
95 |
3215.000 |
CHIX |
16:08:27 |
|
90 |
3215.000 |
CHIX |
16:08:27 |
|
624 |
3215.000 |
LSE |
16:08:27 |
|
95 |
3215.500 |
CHIX |
16:08:24 |
|
122 |
3214.000 |
BATE |
16:07:22 |
|
11 |
3214.500 |
BATE |
16:07:00 |
|
113 |
3214.500 |
BATE |
16:07:00 |
|
87 |
3214.500 |
CHIX |
16:07:00 |
|
23 |
3215.000 |
BATE |
16:06:21 |
|
62 |
3215.500 |
CHIX |
16:06:01 |
|
18 |
3215.500 |
CHIX |
16:06:01 |
|
142 |
3215.500 |
CHIX |
16:06:01 |
|
15 |
3215.500 |
CHIX |
16:06:01 |
|
725 |
3215.500 |
LSE |
16:06:01 |
|
7 |
3215.500 |
CHIX |
16:06:01 |
|
91 |
3215.500 |
CHIX |
16:06:01 |
|
112 |
3216.000 |
CHIX |
16:05:03 |
|
120 |
3215.000 |
BATE |
16:04:05 |
|
105 |
3215.500 |
CHIX |
16:03:56 |
|
145 |
3215.500 |
CHIX |
16:03:56 |
|
253 |
3216.000 |
LSE |
16:03:56 |
|
300 |
3216.000 |
LSE |
16:03:56 |
|
32 |
3216.000 |
LSE |
16:03:56 |
|
431 |
3216.500 |
LSE |
16:03:42 |
|
281 |
3216.500 |
LSE |
16:03:42 |
|
133 |
3216.500 |
BATE |
16:03:42 |
|
602 |
3217.000 |
LSE |
16:03:29 |
|
42 |
3217.000 |
CHIX |
16:03:29 |
|
70 |
3217.000 |
CHIX |
16:03:29 |
|
124 |
3217.000 |
BATE |
16:03:29 |
|
87 |
3217.000 |
CHIX |
16:03:29 |
|
88 |
3217.500 |
CHIX |
16:02:58 |
|
299 |
3218.000 |
LSE |
16:02:39 |
|
89 |
3217.500 |
CHIX |
16:02:39 |
|
46 |
3217.500 |
CHIX |
16:02:34 |
|
40 |
3217.500 |
CHIX |
16:02:34 |
|
4 |
3217.000 |
CHIX |
16:02:22 |
|
635 |
3216.500 |
LSE |
16:01:09 |
|
10 |
3217.000 |
BATE |
16:00:41 |
|
107 |
3217.000 |
BATE |
16:00:30 |
|
637 |
3217.000 |
LSE |
16:00:30 |
|
125 |
3217.000 |
CHIX |
16:00:30 |
|
155 |
3217.000 |
CHIX |
16:00:30 |
|
87 |
3217.500 |
CHIX |
15:59:59 |
|
243 |
3217.500 |
LSE |
15:59:59 |
|
262 |
3217.500 |
LSE |
15:59:59 |
|
140 |
3217.500 |
LSE |
15:59:59 |
|
55 |
3218.000 |
BATE |
15:58:46 |
|
67 |
3218.000 |
BATE |
15:58:46 |
|
420 |
3218.500 |
LSE |
15:58:39 |
|
277 |
3218.500 |
LSE |
15:58:39 |
|
162 |
3219.000 |
CHIX |
15:58:39 |
|
34 |
3219.000 |
CHIX |
15:58:39 |
|
691 |
3219.000 |
LSE |
15:58:39 |
|
105 |
3219.000 |
BATE |
15:58:39 |
|
62 |
3219.500 |
CHIX |
15:57:57 |
|
44 |
3219.500 |
CHIX |
15:57:43 |
|
100 |
3219.500 |
CHIX |
15:57:43 |
|
611 |
3219.500 |
LSE |
15:57:43 |
|
89 |
3219.500 |
CHIX |
15:57:43 |
|
29 |
3219.000 |
LSE |
15:57:14 |
|
44 |
3219.000 |
CHIX |
15:57:14 |
|
124 |
3220.000 |
BATE |
15:57:14 |
|
46 |
3220.500 |
LSE |
15:57:14 |
|
594 |
3220.500 |
LSE |
15:57:14 |
|
746 |
3221.000 |
LSE |
15:57:14 |
|
82 |
3221.000 |
CHIX |
15:57:14 |
|
222 |
3221.000 |
CHIX |
15:57:14 |
|
2 |
3220.000 |
CHIX |
15:55:40 |
|
8 |
3219.500 |
CHIX |
15:55:39 |
|
400 |
3219.000 |
LSE |
15:55:38 |
|
46 |
3219.500 |
CHIX |
15:55:37 |
|
91 |
3219.500 |
CHIX |
15:55:37 |
|
18 |
3219.000 |
LSE |
15:55:20 |
|
625 |
3218.500 |
LSE |
15:54:47 |
|
105 |
3219.000 |
BATE |
15:54:41 |
|
330 |
3219.000 |
LSE |
15:54:41 |
|
83 |
3219.000 |
CHIX |
15:54:41 |
|
300 |
3219.000 |
LSE |
15:54:41 |
|
160 |
3219.000 |
CHIX |
15:54:41 |
|
538 |
3219.500 |
LSE |
15:54:27 |
|
300 |
3219.500 |
LSE |
15:54:26 |
|
94 |
3220.000 |
CHIX |
15:54:10 |
|
104 |
3220.000 |
BATE |
15:54:10 |
|
126 |
3220.000 |
BATE |
15:54:10 |
|
118 |
3220.500 |
BATE |
15:54:04 |
|
5 |
3221.000 |
BATE |
15:54:04 |
|
913 |
3220.500 |
LSE |
15:53:57 |
|
122 |
3221.000 |
LSE |
15:53:54 |
|
200 |
3220.500 |
LSE |
15:53:42 |
|
100 |
3219.000 |
CHIX |
15:52:31 |
|
24 |
3219.000 |
CHIX |
15:52:31 |
|
4 |
3219.000 |
CHIX |
15:52:07 |
|
3 |
3219.000 |
CHIX |
15:51:38 |
|
28 |
3219.000 |
CHIX |
15:51:29 |
|
4 |
3219.000 |
CHIX |
15:51:29 |
|
68 |
3219.000 |
CHIX |
15:51:29 |
|
21 |
3219.000 |
CHIX |
15:51:29 |
|
25 |
3219.000 |
CHIX |
15:51:29 |
|
5 |
3218.500 |
BATE |
15:51:18 |
|
858 |
3218.500 |
LSE |
15:51:15 |
|
118 |
3218.500 |
BATE |
15:51:15 |
|
119 |
3219.000 |
BATE |
15:51:10 |
|
884 |
3219.500 |
LSE |
15:51:10 |
|
124 |
3219.500 |
LSE |
15:51:10 |
|
5 |
3218.500 |
CHIX |
15:50:51 |
|
158 |
3217.000 |
CHIX |
15:50:11 |
|
100 |
3217.000 |
CHIX |
15:50:11 |
|
352 |
3217.000 |
LSE |
15:50:11 |
|
200 |
3217.000 |
LSE |
15:50:11 |
|
100 |
3217.000 |
LSE |
15:50:11 |
|
117 |
3217.500 |
LSE |
15:50:11 |
|
250 |
3217.500 |
LSE |
15:50:11 |
|
343 |
3216.500 |
CHIX |
15:49:54 |
|
33 |
3215.500 |
CHIX |
15:48:08 |
|
134 |
3215.500 |
CHIX |
15:48:08 |
|
400 |
3215.500 |
LSE |
15:48:08 |
|
178 |
3215.500 |
CHIX |
15:47:14 |
|
764 |
3215.500 |
LSE |
15:47:14 |
|
102 |
3215.500 |
BATE |
15:47:14 |
|
172 |
3215.500 |
BATE |
15:47:14 |
|
83 |
3215.000 |
CHIX |
15:46:20 |
|
88 |
3215.000 |
CHIX |
15:46:20 |
|
335 |
3214.500 |
LSE |
15:46:06 |
|
337 |
3214.500 |
LSE |
15:46:06 |
|
86 |
3213.000 |
CHIX |
15:45:16 |
|
2 |
3213.000 |
CHIX |
15:45:08 |
|
92 |
3213.000 |
CHIX |
15:44:57 |
|
800 |
3213.000 |
LSE |
15:44:53 |
|
2 |
3213.000 |
BATE |
15:44:53 |
|
8 |
3213.000 |
BATE |
15:44:38 |
|
100 |
3213.000 |
BATE |
15:44:38 |
|
6 |
3213.000 |
BATE |
15:44:36 |
|
128 |
3213.000 |
LSE |
15:44:16 |
|
452 |
3213.000 |
LSE |
15:44:16 |
|
118 |
3213.000 |
LSE |
15:44:16 |
|
87 |
3213.000 |
CHIX |
15:44:16 |
|
87 |
3212.500 |
LSE |
15:43:21 |
|
500 |
3212.500 |
LSE |
15:43:21 |
|
21 |
3214.000 |
CHIX |
15:42:56 |
|
114 |
3214.000 |
CHIX |
15:42:56 |
|
207 |
3214.000 |
LSE |
15:42:43 |
|
421 |
3214.000 |
LSE |
15:42:43 |
|
421 |
3214.000 |
LSE |
15:42:43 |
|
207 |
3214.000 |
LSE |
15:42:43 |
|
13 |
3213.500 |
CHIX |
15:42:33 |
|
57 |
3213.500 |
CHIX |
15:42:33 |
|
66 |
3213.500 |
CHIX |
15:42:33 |
|
66 |
3213.500 |
CHIX |
15:42:33 |
|
676 |
3213.000 |
LSE |
15:41:38 |
|
124 |
3212.000 |
BATE |
15:40:59 |
|
612 |
3212.500 |
LSE |
15:40:59 |
|
67 |
3213.500 |
CHIX |
15:40:44 |
|
19 |
3213.500 |
CHIX |
15:40:44 |
|
588 |
3213.000 |
LSE |
15:40:34 |
|
116 |
3213.000 |
BATE |
15:40:34 |
|
162 |
3214.000 |
CHIX |
15:40:31 |
|
41 |
3214.000 |
CHIX |
15:40:31 |
|
355 |
3213.500 |
LSE |
15:39:38 |
|
156 |
3213.500 |
LSE |
15:39:38 |
|
117 |
3213.500 |
LSE |
15:39:38 |
|
158 |
3213.500 |
LSE |
15:39:38 |
|
305 |
3213.500 |
LSE |
15:39:38 |
|
250 |
3213.500 |
LSE |
15:39:38 |
|
184 |
3213.000 |
CHIX |
15:39:38 |
|
891 |
3213.500 |
LSE |
15:39:38 |
|
99 |
3213.000 |
CHIX |
15:39:38 |
|
6 |
3213.500 |
CHIX |
15:39:24 |
|
159 |
3213.000 |
CHIX |
15:39:15 |
|
84 |
3211.000 |
CHIX |
15:38:21 |
|
4 |
3210.500 |
CHIX |
15:38:10 |
|
14 |
3210.000 |
CHIX |
15:38:07 |
|
140 |
3208.500 |
CHIX |
15:37:26 |
|
122 |
3208.500 |
BATE |
15:37:26 |
|
250 |
3209.500 |
LSE |
15:36:37 |
|
1259 |
3209.500 |
LSE |
15:36:37 |
|
80 |
3207.000 |
CHIX |
15:35:15 |
|
122 |
3209.000 |
BATE |
15:34:55 |
|
97 |
3209.000 |
CHIX |
15:34:55 |
|
374 |
3210.000 |
LSE |
15:34:35 |
|
271 |
3210.000 |
LSE |
15:34:35 |
|
82 |
3210.500 |
CHIX |
15:34:33 |
|
145 |
3212.000 |
CHIX |
15:34:16 |
|
587 |
3212.000 |
LSE |
15:34:16 |
|
111 |
3212.000 |
BATE |
15:34:16 |
|
643 |
3212.500 |
LSE |
15:33:43 |
|
83 |
3213.500 |
CHIX |
15:33:26 |
|
5 |
3212.500 |
CHIX |
15:33:04 |
|
123 |
3212.500 |
CHIX |
15:32:42 |
|
2 |
3212.500 |
CHIX |
15:32:42 |
|
205 |
3212.000 |
LSE |
15:32:20 |
|
101 |
3212.000 |
BATE |
15:32:20 |
|
257 |
3212.000 |
LSE |
15:32:20 |
|
122 |
3212.000 |
BATE |
15:32:20 |
|
195 |
3212.000 |
LSE |
15:32:20 |
|
727 |
3213.000 |
LSE |
15:32:20 |
|
137 |
3213.000 |
CHIX |
15:32:20 |
|
31 |
3213.000 |
BATE |
15:32:20 |
|
99 |
3213.000 |
BATE |
15:32:20 |
|
219 |
3214.000 |
CHIX |
15:32:11 |
|
89 |
3211.500 |
CHIX |
15:29:54 |
|
99 |
3211.500 |
CHIX |
15:29:54 |
|
83 |
3211.500 |
CHIX |
15:29:54 |
|
633 |
3211.500 |
LSE |
15:29:54 |
|
90 |
3212.000 |
CHIX |
15:29:53 |
|
675 |
3212.000 |
LSE |
15:29:53 |
|
94 |
3210.000 |
CHIX |
15:28:36 |
|
87 |
3210.000 |
CHIX |
15:28:36 |
|
113 |
3210.000 |
BATE |
15:28:36 |
|
104 |
3210.000 |
BATE |
15:28:36 |
|
697 |
3211.500 |
LSE |
15:28:28 |
|
100 |
3212.000 |
CHIX |
15:28:23 |
|
27 |
3212.000 |
CHIX |
15:28:23 |
|
300 |
3211.500 |
LSE |
15:28:06 |
|
397 |
3211.500 |
LSE |
15:28:06 |
|
608 |
3209.000 |
LSE |
15:27:06 |
|
76 |
3209.000 |
LSE |
15:27:06 |
|
673 |
3209.000 |
LSE |
15:26:25 |
|
300 |
3209.500 |
LSE |
15:26:07 |
|
365 |
3209.500 |
LSE |
15:26:07 |
|
170 |
3210.000 |
CHIX |
15:26:01 |
|
2 |
3210.000 |
CHIX |
15:26:01 |
|
32 |
3210.500 |
CHIX |
15:25:56 |
|
6 |
3210.500 |
CHIX |
15:25:54 |
|
93 |
3210.500 |
CHIX |
15:24:40 |
|
119 |
3211.500 |
BATE |
15:24:15 |
|
594 |
3212.000 |
LSE |
15:24:15 |
|
130 |
3212.000 |
LSE |
15:24:15 |
|
149 |
3212.500 |
CHIX |
15:24:12 |
|
6 |
3212.500 |
CHIX |
15:24:12 |
|
63 |
3212.500 |
CHIX |
15:24:11 |
|
20 |
3212.500 |
CHIX |
15:24:11 |
|
81 |
3212.500 |
CHIX |
15:24:07 |
|
91 |
3212.500 |
CHIX |
15:23:47 |
|
56 |
3212.500 |
LSE |
15:23:46 |
|
627 |
3212.500 |
LSE |
15:23:46 |
|
113 |
3212.500 |
BATE |
15:23:46 |
|
97 |
3213.000 |
CHIX |
15:23:43 |
|
8 |
3213.000 |
CHIX |
15:22:20 |
|
8 |
3213.000 |
CHIX |
15:22:20 |
|
4 |
3212.500 |
CHIX |
15:22:20 |
|
659 |
3213.000 |
LSE |
15:22:17 |
|
11 |
3213.000 |
LSE |
15:22:17 |
|
11 |
3213.500 |
BATE |
15:22:01 |
|
82 |
3213.500 |
CHIX |
15:22:01 |
|
96 |
3213.500 |
BATE |
15:22:01 |
|
523 |
3214.000 |
LSE |
15:21:58 |
|
73 |
3214.000 |
LSE |
15:21:58 |
|
123 |
3213.500 |
CHIX |
15:21:22 |
|
7 |
3213.500 |
CHIX |
15:21:22 |
|
24 |
3213.500 |
CHIX |
15:21:22 |
|
3 |
3213.500 |
CHIX |
15:21:22 |
|
632 |
3213.000 |
LSE |
15:21:13 |
|
65 |
3213.000 |
CHIX |
15:21:13 |
|
24 |
3213.000 |
CHIX |
15:21:13 |
|
135 |
3212.500 |
CHIX |
15:19:57 |
|
119 |
3213.000 |
BATE |
15:19:43 |
|
88 |
3213.000 |
BATE |
15:19:43 |
|
18 |
3213.000 |
BATE |
15:19:43 |
|
276 |
3213.500 |
LSE |
15:19:39 |
|
377 |
3213.500 |
LSE |
15:19:39 |
|
400 |
3214.000 |
LSE |
15:19:02 |
|
400 |
3214.000 |
LSE |
15:19:02 |
|
112 |
3213.500 |
BATE |
15:18:43 |
|
17 |
3214.000 |
LSE |
15:18:43 |
|
650 |
3214.000 |
LSE |
15:18:43 |
|
98 |
3215.000 |
CHIX |
15:18:38 |
|
95 |
3215.000 |
CHIX |
15:18:38 |
|
26 |
3215.000 |
CHIX |
15:18:38 |
|
29 |
3215.000 |
CHIX |
15:18:38 |
|
27 |
3215.000 |
CHIX |
15:18:38 |
|
5 |
3215.000 |
CHIX |
15:18:38 |
|
3 |
3214.000 |
CHIX |
15:18:03 |
|
626 |
3211.500 |
LSE |
15:17:23 |
|
45 |
3212.500 |
CHIX |
15:17:10 |
|
180 |
3212.500 |
CHIX |
15:17:10 |
|
98 |
3212.500 |
CHIX |
15:17:10 |
|
1 |
3212.500 |
CHIX |
15:17:10 |
|
12 |
3212.500 |
CHIX |
15:17:10 |
|
98 |
3212.000 |
CHIX |
15:16:42 |
|
723 |
3212.500 |
LSE |
15:16:42 |
|
108 |
3208.500 |
BATE |
15:15:38 |
|
559 |
3209.500 |
LSE |
15:15:04 |
|
131 |
3209.500 |
LSE |
15:15:04 |
|
110 |
3210.500 |
CHIX |
15:15:00 |
|
235 |
3211.500 |
LSE |
15:14:53 |
|
211 |
3211.500 |
LSE |
15:14:53 |
|
24 |
3211.500 |
CHIX |
15:14:53 |
|
660 |
3212.000 |
LSE |
15:14:30 |
|
1 |
3213.000 |
CHIX |
15:14:08 |
|
85 |
3213.000 |
CHIX |
15:14:08 |
|
101 |
3213.000 |
BATE |
15:13:56 |
|
99 |
3214.000 |
CHIX |
15:13:42 |
|
84 |
3215.500 |
CHIX |
15:13:06 |
|
121 |
3215.500 |
BATE |
15:13:05 |
|
86 |
3215.500 |
CHIX |
15:13:05 |
|
137 |
3216.000 |
BATE |
15:12:58 |
|
260 |
3217.000 |
LSE |
15:12:54 |
|
452 |
3217.000 |
LSE |
15:12:54 |
|
299 |
3217.000 |
LSE |
15:12:54 |
|
316 |
3217.000 |
LSE |
15:12:54 |
|
88 |
3217.000 |
CHIX |
15:12:28 |
|
715 |
3217.500 |
LSE |
15:12:24 |
|
200 |
3218.000 |
CHIX |
15:12:17 |
|
7 |
3218.000 |
CHIX |
15:12:17 |
|
240 |
3217.500 |
LSE |
15:12:08 |
|
461 |
3217.500 |
LSE |
15:12:08 |
|
152 |
3218.000 |
CHIX |
15:11:52 |
|
26 |
3218.000 |
CHIX |
15:11:52 |
|
3 |
3217.500 |
CHIX |
15:11:36 |
|
190 |
3216.000 |
CHIX |
15:10:57 |
|
120 |
3216.500 |
BATE |
15:10:40 |
|
724 |
3217.000 |
LSE |
15:10:22 |
|
13 |
3216.500 |
CHIX |
15:09:24 |
|
90 |
3217.000 |
CHIX |
15:09:08 |
|
101 |
3217.000 |
BATE |
15:09:08 |
|
108 |
3217.000 |
CHIX |
15:09:08 |
|
250 |
3217.500 |
LSE |
15:09:03 |
|
100 |
3218.000 |
BATE |
15:08:52 |
|
5 |
3218.000 |
LSE |
15:08:52 |
|
703 |
3218.000 |
LSE |
15:08:52 |
|
175 |
3218.000 |
CHIX |
15:08:27 |
|
6 |
3218.000 |
CHIX |
15:08:27 |
|
685 |
3217.000 |
LSE |
15:07:40 |
|
125 |
3217.000 |
CHIX |
15:07:40 |
|
120 |
3217.000 |
BATE |
15:07:40 |
|
94 |
3217.500 |
CHIX |
15:07:39 |
|
27 |
3217.500 |
CHIX |
15:07:39 |
|
95 |
3216.500 |
CHIX |
15:06:40 |
|
88 |
3216.500 |
CHIX |
15:06:40 |
|
658 |
3217.000 |
LSE |
15:06:26 |
|
7 |
3217.000 |
LSE |
15:06:26 |
|
609 |
3217.000 |
LSE |
15:06:26 |
|
633 |
3216.500 |
LSE |
15:06:07 |
|
198 |
3213.500 |
CHIX |
15:05:07 |
|
5 |
3213.500 |
CHIX |
15:05:07 |
|
109 |
3214.500 |
CHIX |
15:04:02 |
|
121 |
3214.500 |
BATE |
15:04:02 |
|
174 |
3215.000 |
CHIX |
15:04:01 |
|
83 |
3215.500 |
CHIX |
15:03:53 |
|
638 |
3216.000 |
LSE |
15:03:45 |
|
111 |
3216.000 |
BATE |
15:03:45 |
|
724 |
3216.500 |
LSE |
15:03:45 |
|
114 |
3217.000 |
CHIX |
15:03:34 |
|
2 |
3217.500 |
CHIX |
15:03:33 |
|
80 |
3213.000 |
CHIX |
15:02:05 |
|
200 |
3213.000 |
LSE |
15:02:05 |
|
92 |
3213.000 |
LSE |
15:02:05 |
|
401 |
3213.000 |
LSE |
15:02:05 |
|
13 |
3213.000 |
LSE |
15:02:05 |
|
122 |
3213.500 |
BATE |
15:02:05 |
|
553 |
3214.000 |
LSE |
15:02:05 |
|
37 |
3214.000 |
LSE |
15:02:05 |
|
75 |
3214.000 |
LSE |
15:02:05 |
|
88 |
3214.500 |
CHIX |
15:02:04 |
|
42 |
3214.500 |
BATE |
15:02:04 |
|
59 |
3214.500 |
BATE |
15:02:04 |
|
108 |
3214.500 |
BATE |
15:02:04 |
|
129 |
3215.500 |
CHIX |
15:02:02 |
|
4 |
3215.500 |
CHIX |
15:02:02 |
|
546 |
3214.000 |
LSE |
15:01:31 |
|
83 |
3214.500 |
CHIX |
15:01:31 |
|
248 |
3215.000 |
CHIX |
15:01:31 |
|
5 |
3213.000 |
CHIX |
15:00:50 |
|
76 |
3212.500 |
CHIX |
15:00:40 |
|
25 |
3212.500 |
CHIX |
15:00:40 |
|
176 |
3211.500 |
CHIX |
15:00:12 |
|
605 |
3211.500 |
LSE |
15:00:12 |
|
626 |
3209.500 |
LSE |
14:59:35 |
|
112 |
3209.000 |
BATE |
14:58:10 |
|
126 |
3209.000 |
BATE |
14:58:10 |
|
99 |
3209.500 |
CHIX |
14:58:10 |
|
683 |
3209.500 |
LSE |
14:58:10 |
|
94 |
3209.500 |
CHIX |
14:58:10 |
|
58 |
3210.000 |
BATE |
14:58:07 |
|
63 |
3210.000 |
BATE |
14:58:07 |
|
17 |
3210.000 |
BATE |
14:58:07 |
|
94 |
3210.000 |
BATE |
14:58:07 |
|
719 |
3210.500 |
LSE |
14:58:00 |
|
97 |
3210.500 |
CHIX |
14:58:00 |
|
111 |
3210.500 |
BATE |
14:58:00 |
|
98 |
3210.500 |
CHIX |
14:58:00 |
|
93 |
3211.500 |
CHIX |
14:58:00 |
|
622 |
3211.500 |
LSE |
14:58:00 |
|
600 |
3208.000 |
LSE |
14:57:01 |
|
96 |
3208.000 |
CHIX |
14:57:01 |
|
106 |
3208.000 |
BATE |
14:57:01 |
|
93 |
3209.000 |
CHIX |
14:56:53 |
|
156 |
3209.500 |
CHIX |
14:56:53 |
|
1 |
3207.000 |
CHIX |
14:56:27 |
|
123 |
3206.500 |
LSE |
14:56:25 |
|
17 |
3205.500 |
CHIX |
14:56:05 |
|
7 |
3204.000 |
CHIX |
14:55:11 |
|
653 |
3203.500 |
LSE |
14:55:00 |
|
100 |
3203.500 |
CHIX |
14:54:32 |
|
3 |
3203.500 |
CHIX |
14:54:32 |
|
100 |
3203.500 |
CHIX |
14:54:31 |
|
23 |
3203.500 |
CHIX |
14:54:31 |
|
2 |
3203.500 |
CHIX |
14:54:31 |
|
100 |
3203.500 |
CHIX |
14:54:31 |
|
86 |
3203.500 |
CHIX |
14:54:30 |
|
146 |
3200.500 |
CHIX |
14:53:36 |
|
681 |
3200.500 |
LSE |
14:53:34 |
|
123 |
3200.000 |
BATE |
14:52:43 |
|
82 |
3200.500 |
CHIX |
14:52:42 |
|
93 |
3200.500 |
CHIX |
14:52:42 |
|
643 |
3201.000 |
LSE |
14:52:23 |
|
663 |
3201.000 |
LSE |
14:52:23 |
|
5 |
3201.000 |
LSE |
14:52:23 |
|
609 |
3201.500 |
LSE |
14:52:06 |
|
98 |
3198.000 |
CHIX |
14:51:25 |
|
83 |
3198.000 |
CHIX |
14:51:25 |
|
647 |
3198.500 |
LSE |
14:51:20 |
|
636 |
3199.500 |
LSE |
14:50:58 |
|
304 |
3200.000 |
LSE |
14:50:58 |
|
200 |
3200.000 |
LSE |
14:50:58 |
|
311 |
3200.000 |
LSE |
14:50:58 |
|
304 |
3200.500 |
LSE |
14:50:58 |
|
223 |
3200.000 |
LSE |
14:50:58 |
|
153 |
3200.000 |
LSE |
14:50:58 |
|
210 |
3200.500 |
LSE |
14:50:58 |
|
623 |
3197.500 |
LSE |
14:50:31 |
|
694 |
3197.500 |
LSE |
14:50:31 |
|
91 |
3197.500 |
CHIX |
14:50:00 |
|
688 |
3198.000 |
LSE |
14:49:44 |
|
114 |
3198.500 |
BATE |
14:49:44 |
|
10 |
3199.000 |
CHIX |
14:49:44 |
|
189 |
3199.000 |
CHIX |
14:49:44 |
|
96 |
3199.500 |
CHIX |
14:49:43 |
|
1624 |
3199.000 |
LSE |
14:49:43 |
|
718 |
3199.500 |
LSE |
14:49:24 |
|
676 |
3200.250 |
LSE |
14:49:21 |
|
7 |
3201.000 |
CHIX |
14:49:17 |
|
6 |
3201.000 |
CHIX |
14:49:08 |
|
100 |
3201.000 |
CHIX |
14:49:08 |
|
4 |
3201.000 |
CHIX |
14:49:08 |
|
642 |
3199.500 |
LSE |
14:48:46 |
|
100 |
3200.000 |
CHIX |
14:48:19 |
|
500 |
3200.500 |
LSE |
14:48:11 |
|
191 |
3200.500 |
LSE |
14:48:11 |
|
334 |
3200.500 |
LSE |
14:47:43 |
|
303 |
3200.500 |
LSE |
14:47:43 |
|
572 |
3201.500 |
LSE |
14:47:36 |
|
152 |
3201.500 |
LSE |
14:47:36 |
|
759 |
3202.500 |
LSE |
14:47:31 |
|
83 |
3203.000 |
CHIX |
14:47:31 |
|
24 |
3203.500 |
BATE |
14:47:31 |
|
96 |
3203.500 |
BATE |
14:47:31 |
|
100 |
3203.500 |
BATE |
14:47:31 |
|
3 |
3203.500 |
BATE |
14:47:31 |
|
95 |
3204.000 |
LSE |
14:47:31 |
|
618 |
3204.000 |
LSE |
14:47:31 |
|
77 |
3204.000 |
LSE |
14:47:31 |
|
810 |
3204.000 |
LSE |
14:47:31 |
|
112 |
3204.500 |
BATE |
14:47:31 |
|
14 |
3205.500 |
CHIX |
14:47:14 |
|
14 |
3205.500 |
CHIX |
14:47:14 |
|
28 |
3205.500 |
CHIX |
14:47:14 |
|
28 |
3205.500 |
CHIX |
14:47:14 |
|
20 |
3205.500 |
CHIX |
14:47:14 |
|
57 |
3205.500 |
CHIX |
14:47:14 |
|
630 |
3205.000 |
LSE |
14:46:58 |
|
91 |
3206.000 |
CHIX |
14:46:43 |
|
142 |
3206.000 |
CHIX |
14:46:43 |
|
22 |
3206.000 |
CHIX |
14:46:43 |
|
55 |
3206.000 |
CHIX |
14:46:43 |
|
112 |
3206.000 |
CHIX |
14:45:57 |
|
706 |
3206.500 |
LSE |
14:45:57 |
|
115 |
3203.000 |
BATE |
14:45:10 |
|
104 |
3204.000 |
CHIX |
14:45:04 |
|
105 |
3204.500 |
BATE |
14:45:04 |
|
645 |
3205.500 |
LSE |
14:45:04 |
|
210 |
3205.500 |
CHIX |
14:45:04 |
|
12 |
3205.500 |
CHIX |
14:45:04 |
|
145 |
3206.000 |
CHIX |
14:44:39 |
|
315 |
3206.000 |
LSE |
14:44:12 |
|
383 |
3206.000 |
LSE |
14:44:12 |
|
43 |
3207.000 |
CHIX |
14:43:48 |
|
4 |
3207.000 |
CHIX |
14:43:48 |
|
500 |
3206.500 |
LSE |
14:43:27 |
|
120 |
3206.500 |
LSE |
14:43:27 |
|
53 |
3207.000 |
BATE |
14:43:12 |
|
51 |
3207.000 |
BATE |
14:43:12 |
|
18 |
3208.000 |
CHIX |
14:43:08 |
|
100 |
3208.000 |
CHIX |
14:43:08 |
|
55 |
3208.000 |
CHIX |
14:43:08 |
|
40 |
3208.000 |
CHIX |
14:43:08 |
|
7 |
3208.000 |
CHIX |
14:43:08 |
|
4 |
3208.000 |
CHIX |
14:43:08 |
|
243 |
3208.000 |
LSE |
14:42:52 |
|
420 |
3208.000 |
LSE |
14:42:52 |
|
217 |
3205.500 |
BATE |
14:42:24 |
|
6 |
3204.500 |
BATE |
14:41:48 |
|
100 |
3204.500 |
BATE |
14:41:48 |
|
587 |
3204.500 |
LSE |
14:41:48 |
|
93 |
3204.500 |
CHIX |
14:41:48 |
|
20 |
3204.500 |
CHIX |
14:41:48 |
|
55 |
3204.500 |
CHIX |
14:41:48 |
|
24 |
3204.500 |
CHIX |
14:41:48 |
|
174 |
3205.000 |
CHIX |
14:41:47 |
|
653 |
3205.000 |
LSE |
14:41:47 |
|
133 |
3205.000 |
BATE |
14:41:47 |
|
106 |
3205.000 |
BATE |
14:41:47 |
|
82 |
3205.000 |
CHIX |
14:41:47 |
|
66 |
3204.500 |
CHIX |
14:40:53 |
|
20 |
3204.500 |
CHIX |
14:40:53 |
|
668 |
3204.500 |
LSE |
14:40:53 |
|
87 |
3204.500 |
CHIX |
14:40:53 |
|
641 |
3205.000 |
LSE |
14:40:52 |
|
8 |
3206.000 |
CHIX |
14:40:46 |
|
10 |
3206.000 |
CHIX |
14:40:46 |
|
10 |
3206.000 |
CHIX |
14:40:46 |
|
10 |
3206.000 |
CHIX |
14:40:46 |
|
69 |
3206.000 |
CHIX |
14:40:46 |
|
131 |
3206.000 |
CHIX |
14:40:46 |
|
10 |
3206.000 |
CHIX |
14:40:46 |
|
300 |
3200.500 |
LSE |
14:39:50 |
|
309 |
3200.500 |
LSE |
14:39:50 |
|
219 |
3201.000 |
CHIX |
14:39:50 |
|
28 |
3201.000 |
CHIX |
14:39:50 |
|
144 |
3200.000 |
CHIX |
14:39:05 |
|
112 |
3200.000 |
BATE |
14:39:05 |
|
42 |
3200.500 |
BATE |
14:39:05 |
|
65 |
3200.500 |
BATE |
14:39:05 |
|
45 |
3200.500 |
BATE |
14:39:05 |
|
90 |
3201.500 |
CHIX |
14:39:02 |
|
13 |
3201.500 |
BATE |
14:39:02 |
|
48 |
3201.500 |
BATE |
14:39:02 |
|
39 |
3201.500 |
BATE |
14:39:02 |
|
88 |
3201.500 |
CHIX |
14:39:02 |
|
104 |
3201.500 |
BATE |
14:39:02 |
|
120 |
3201.500 |
BATE |
14:39:02 |
|
92 |
3201.500 |
CHIX |
14:39:02 |
|
647 |
3202.000 |
LSE |
14:39:00 |
|
632 |
3202.000 |
LSE |
14:38:36 |
|
106 |
3202.000 |
BATE |
14:38:36 |
|
352 |
3200.500 |
LSE |
14:38:09 |
|
112 |
3200.500 |
LSE |
14:38:09 |
|
79 |
3199.500 |
CHIX |
14:37:55 |
|
23 |
3199.000 |
CHIX |
14:37:47 |
|
283 |
3199.000 |
CHIX |
14:37:47 |
|
724 |
3198.500 |
LSE |
14:37:20 |
|
96 |
3198.500 |
CHIX |
14:37:09 |
|
151 |
3198.500 |
LSE |
14:37:09 |
|
88 |
3198.500 |
CHIX |
14:37:09 |
|
2 |
3198.500 |
CHIX |
14:37:09 |
|
113 |
3198.500 |
BATE |
14:37:09 |
|
151 |
3198.500 |
LSE |
14:37:09 |
|
350 |
3198.500 |
LSE |
14:37:09 |
|
125 |
3199.000 |
BATE |
14:37:09 |
|
599 |
3199.500 |
LSE |
14:37:09 |
|
112 |
3199.500 |
CHIX |
14:37:09 |
|
136 |
3200.000 |
CHIX |
14:37:08 |
|
97 |
3200.500 |
CHIX |
14:37:01 |
|
91 |
3199.500 |
CHIX |
14:36:48 |
|
671 |
3197.000 |
LSE |
14:36:16 |
|
634 |
3197.250 |
LSE |
14:36:15 |
|
591 |
3197.000 |
LSE |
14:35:59 |
|
692 |
3197.500 |
LSE |
14:35:58 |
|
81 |
3197.000 |
CHIX |
14:35:35 |
|
91 |
3197.000 |
CHIX |
14:35:35 |
|
654 |
3197.500 |
LSE |
14:35:29 |
|
108 |
3198.000 |
BATE |
14:35:18 |
|
231 |
3199.000 |
LSE |
14:35:17 |
|
323 |
3198.500 |
LSE |
14:35:17 |
|
640 |
3198.500 |
LSE |
14:35:17 |
|
339 |
3199.000 |
LSE |
14:35:16 |
|
87 |
3198.500 |
CHIX |
14:35:15 |
|
350 |
3199.000 |
LSE |
14:35:15 |
|
123 |
3201.000 |
BATE |
14:35:06 |
|
101 |
3202.500 |
CHIX |
14:35:04 |
|
124 |
3202.500 |
BATE |
14:35:04 |
|
671 |
3203.000 |
LSE |
14:35:01 |
|
116 |
3203.000 |
CHIX |
14:34:58 |
|
679 |
3203.500 |
LSE |
14:34:55 |
|
144 |
3203.500 |
CHIX |
14:34:55 |
|
120 |
3203.500 |
BATE |
14:34:55 |
|
88 |
3203.500 |
CHIX |
14:34:55 |
|
123 |
3203.500 |
BATE |
14:34:55 |
|
674 |
3204.000 |
LSE |
14:34:43 |
|
702 |
3204.500 |
LSE |
14:34:40 |
|
107 |
3205.000 |
CHIX |
14:34:38 |
|
108 |
3204.000 |
BATE |
14:34:21 |
|
121 |
3204.000 |
BATE |
14:34:21 |
|
114 |
3204.000 |
BATE |
14:34:21 |
|
38 |
3205.000 |
CHIX |
14:34:21 |
|
624 |
3204.500 |
LSE |
14:34:19 |
|
136 |
3204.500 |
CHIX |
14:34:19 |
|
81 |
3205.000 |
CHIX |
14:34:10 |
|
5 |
3205.000 |
CHIX |
14:34:10 |
|
160 |
3206.000 |
CHIX |
14:34:07 |
|
3 |
3206.000 |
CHIX |
14:34:07 |
|
100 |
3206.500 |
CHIX |
14:34:04 |
|
71 |
3205.500 |
CHIX |
14:33:53 |
|
21 |
3205.500 |
CHIX |
14:33:53 |
|
669 |
3205.000 |
LSE |
14:33:52 |
|
160 |
3205.000 |
BATE |
14:33:52 |
|
167 |
3206.000 |
BATE |
14:33:50 |
|
111 |
3206.000 |
BATE |
14:33:50 |
|
344 |
3206.500 |
LSE |
14:33:31 |
|
117 |
3206.500 |
LSE |
14:33:31 |
|
250 |
3206.500 |
LSE |
14:33:31 |
|
3 |
3206.500 |
LSE |
14:33:31 |
|
285 |
3206.500 |
LSE |
14:33:31 |
|
117 |
3206.500 |
LSE |
14:33:31 |
|
250 |
3206.500 |
LSE |
14:33:31 |
|
162 |
3206.000 |
CHIX |
14:33:31 |
|
116 |
3206.000 |
CHIX |
14:33:31 |
|
726 |
3206.500 |
LSE |
14:33:31 |
|
98 |
3207.000 |
CHIX |
14:33:25 |
|
722 |
3200.000 |
LSE |
14:32:54 |
|
80 |
3200.000 |
CHIX |
14:32:54 |
|
168 |
3201.000 |
LSE |
14:32:46 |
|
117 |
3201.000 |
LSE |
14:32:46 |
|
372 |
3201.000 |
LSE |
14:32:46 |
|
483 |
3200.500 |
BATE |
14:32:46 |
|
728 |
3201.000 |
LSE |
14:32:46 |
|
111 |
3201.000 |
CHIX |
14:32:46 |
|
592 |
3201.000 |
LSE |
14:32:46 |
|
161 |
3201.000 |
CHIX |
14:32:46 |
|
147 |
3201.000 |
CHIX |
14:32:46 |
|
107 |
3200.000 |
CHIX |
14:32:21 |
|
674 |
3200.000 |
LSE |
14:32:21 |
|
649 |
3200.000 |
LSE |
14:32:21 |
|
98 |
3200.000 |
CHIX |
14:32:21 |
|
185 |
3198.000 |
BATE |
14:32:08 |
|
116 |
3198.000 |
BATE |
14:32:08 |
|
98 |
3197.500 |
CHIX |
14:32:02 |
|
98 |
3198.500 |
CHIX |
14:32:00 |
|
18 |
3197.500 |
CHIX |
14:31:43 |
|
64 |
3197.500 |
CHIX |
14:31:43 |
|
153 |
3197.000 |
CHIX |
14:31:40 |
|
633 |
3196.000 |
LSE |
14:31:31 |
|
659 |
3192.000 |
LSE |
14:31:06 |
|
88 |
3192.000 |
CHIX |
14:31:06 |
|
88 |
3193.000 |
CHIX |
14:31:01 |
|
81 |
3193.000 |
CHIX |
14:31:01 |
|
86 |
3193.000 |
CHIX |
14:31:01 |
|
80 |
3193.000 |
CHIX |
14:31:01 |
|
701 |
3193.500 |
LSE |
14:30:53 |
|
146 |
3194.000 |
LSE |
14:30:49 |
|
451 |
3194.000 |
LSE |
14:30:49 |
|
70 |
3193.000 |
CHIX |
14:30:35 |
|
100 |
3193.000 |
CHIX |
14:30:35 |
|
257 |
3192.000 |
LSE |
14:30:26 |
|
200 |
3192.000 |
LSE |
14:30:26 |
|
200 |
3192.000 |
LSE |
14:30:26 |
|
90 |
3192.000 |
CHIX |
14:30:26 |
|
527 |
3193.000 |
LSE |
14:30:19 |
|
85 |
3193.000 |
LSE |
14:30:19 |
|
95 |
3193.000 |
CHIX |
14:30:19 |
|
654 |
3193.500 |
LSE |
14:30:18 |
|
559 |
3194.000 |
LSE |
14:30:15 |
|
113 |
3194.000 |
LSE |
14:30:15 |
|
605 |
3194.000 |
LSE |
14:30:15 |
|
597 |
3194.500 |
LSE |
14:30:14 |
|
703 |
3188.500 |
LSE |
14:29:58 |
|
250 |
3189.000 |
LSE |
14:29:57 |
|
220 |
3189.000 |
LSE |
14:29:57 |
|
200 |
3188.500 |
LSE |
14:29:57 |
|
154 |
3189.000 |
LSE |
14:29:57 |
|
78 |
3189.000 |
LSE |
14:29:57 |
|
359 |
3188.500 |
LSE |
14:29:57 |
|
262 |
3188.500 |
LSE |
14:29:57 |
|
79 |
3188.500 |
LSE |
14:29:57 |
|
181 |
3188.500 |
LSE |
14:29:57 |
|
100 |
3188.500 |
LSE |
14:29:57 |
|
275 |
3188.500 |
LSE |
14:29:57 |
|
119 |
3188.500 |
BATE |
14:29:57 |
|
101 |
3188.500 |
BATE |
14:29:57 |
|
39 |
3188.500 |
BATE |
14:29:57 |
|
360 |
3189.000 |
CHIX |
14:29:41 |
|
398 |
3189.500 |
LSE |
14:29:41 |
|
127 |
3189.500 |
LSE |
14:29:41 |
|
189 |
3189.500 |
LSE |
14:29:41 |
|
3 |
3189.500 |
LSE |
14:29:41 |
|
159 |
3189.000 |
BATE |
14:29:41 |
|
200 |
3189.000 |
LSE |
14:28:41 |
|
154 |
3189.000 |
LSE |
14:28:41 |
|
471 |
3189.500 |
LSE |
14:28:37 |
|
255 |
3189.500 |
LSE |
14:28:37 |
|
222 |
3190.000 |
CHIX |
14:28:36 |
|
111 |
3189.000 |
BATE |
14:27:52 |
|
119 |
3189.000 |
BATE |
14:27:52 |
|
590 |
3189.500 |
LSE |
14:27:52 |
|
568 |
3189.500 |
LSE |
14:27:52 |
|
127 |
3189.500 |
LSE |
14:27:52 |
|
97 |
3189.500 |
CHIX |
14:27:52 |
|
90 |
3190.000 |
CHIX |
14:27:52 |
|
436 |
3189.500 |
LSE |
14:26:53 |
|
286 |
3189.500 |
LSE |
14:26:53 |
|
187 |
3189.500 |
CHIX |
14:26:50 |
|
108 |
3189.500 |
LSE |
14:26:49 |
|
85 |
3189.500 |
CHIX |
14:26:49 |
|
415 |
3189.500 |
LSE |
14:26:49 |
|
269 |
3189.500 |
LSE |
14:26:49 |
|
483 |
3189.500 |
LSE |
14:26:49 |
|
154 |
3188.000 |
LSE |
14:25:35 |
|
200 |
3188.000 |
LSE |
14:25:35 |
|
40 |
3188.000 |
LSE |
14:25:35 |
|
250 |
3188.000 |
LSE |
14:25:35 |
|
12 |
3187.500 |
BATE |
14:25:35 |
|
22 |
3187.500 |
BATE |
14:25:35 |
|
36 |
3187.500 |
BATE |
14:25:35 |
|
34 |
3187.500 |
BATE |
14:25:35 |
|
716 |
3188.000 |
LSE |
14:25:35 |
|
720 |
3188.000 |
LSE |
14:25:35 |
|
96 |
3190.000 |
CHIX |
14:24:47 |
|
124 |
3190.500 |
BATE |
14:24:46 |
|
666 |
3191.500 |
LSE |
14:24:46 |
|
138 |
3191.500 |
CHIX |
14:24:46 |
|
81 |
3192.500 |
CHIX |
14:24:19 |
|
99 |
3192.500 |
CHIX |
14:24:19 |
|
632 |
3193.500 |
LSE |
14:22:56 |
|
102 |
3194.000 |
BATE |
14:22:35 |
|
102 |
3194.500 |
BATE |
14:22:35 |
|
130 |
3194.500 |
BATE |
14:22:35 |
|
137 |
3194.500 |
CHIX |
14:22:35 |
|
121 |
3195.000 |
BATE |
14:22:30 |
|
16 |
3196.000 |
CHIX |
14:21:02 |
|
100 |
3196.000 |
CHIX |
14:21:02 |
|
650 |
3195.500 |
LSE |
14:21:02 |
|
68 |
3195.500 |
CHIX |
14:19:47 |
|
282 |
3195.500 |
CHIX |
14:19:47 |
|
608 |
3194.000 |
LSE |
14:18:40 |
|
103 |
3194.500 |
BATE |
14:18:30 |
|
175 |
3194.500 |
BATE |
14:18:30 |
|
673 |
3195.000 |
LSE |
14:18:30 |
|
92 |
3195.000 |
CHIX |
14:18:30 |
|
87 |
3195.000 |
CHIX |
14:18:30 |
|
86 |
3195.500 |
CHIX |
14:18:09 |
|
189 |
3195.000 |
BATE |
14:17:42 |
|
92 |
3194.500 |
CHIX |
14:16:54 |
|
102 |
3195.000 |
CHIX |
14:16:54 |
|
118 |
3194.000 |
CHIX |
14:14:17 |
|
634 |
3194.500 |
LSE |
14:14:17 |
|
96 |
3194.500 |
CHIX |
14:14:17 |
|
618 |
3194.500 |
LSE |
14:13:44 |
|
98 |
3191.500 |
CHIX |
14:12:15 |
|
23 |
3191.500 |
CHIX |
14:12:15 |
|
108 |
3192.000 |
BATE |
14:11:15 |
|
96 |
3192.000 |
CHIX |
14:11:15 |
|
97 |
3192.000 |
CHIX |
14:11:15 |
|
116 |
3192.500 |
BATE |
14:11:06 |
|
122 |
3192.500 |
CHIX |
14:11:06 |
|
112 |
3192.500 |
BATE |
14:11:06 |
|
107 |
3192.500 |
BATE |
14:11:06 |
|
679 |
3192.500 |
LSE |
14:11:06 |
|
665 |
3193.000 |
LSE |
14:10:28 |
|
111 |
3193.000 |
CHIX |
14:10:28 |
|
730 |
3192.500 |
LSE |
14:10:14 |
|
92 |
3193.000 |
CHIX |
14:09:48 |
|
106 |
3192.500 |
BATE |
14:07:59 |
|
102 |
3192.500 |
BATE |
14:07:59 |
|
1 |
3193.000 |
BATE |
14:07:46 |
|
1 |
3193.000 |
BATE |
14:07:46 |
|
3 |
3193.000 |
BATE |
14:07:46 |
|
174 |
3192.500 |
CHIX |
14:07:32 |
|
179 |
3193.500 |
CHIX |
14:07:32 |
|
2 |
3193.000 |
CHIX |
14:07:32 |
|
100 |
3192.500 |
BATE |
14:06:33 |
|
79 |
3191.500 |
BATE |
14:06:06 |
|
252 |
3191.500 |
LSE |
14:05:03 |
|
435 |
3191.500 |
LSE |
14:05:03 |
|
4 |
3189.500 |
CHIX |
14:04:22 |
|
200 |
3189.500 |
CHIX |
14:04:22 |
|
198 |
3189.500 |
LSE |
14:04:13 |
|
70 |
3189.500 |
CHIX |
14:04:13 |
|
522 |
3189.500 |
LSE |
14:04:13 |
|
13 |
3189.500 |
CHIX |
14:04:13 |
|
82 |
3189.000 |
CHIX |
14:03:24 |
|
115 |
3189.000 |
BATE |
14:03:24 |
|
26 |
3189.000 |
CHIX |
14:03:24 |
|
63 |
3189.000 |
CHIX |
14:03:24 |
|
12 |
3189.000 |
CHIX |
14:03:11 |
|
157 |
3188.500 |
CHIX |
14:02:30 |
|
3 |
3186.500 |
CHIX |
14:01:32 |
|
618 |
3186.000 |
LSE |
14:01:22 |
|
63 |
3185.000 |
LSE |
14:00:31 |
|
102 |
3185.000 |
LSE |
14:00:31 |
|
9 |
3185.000 |
LSE |
14:00:31 |
|
154 |
3185.000 |
LSE |
14:00:21 |
|
169 |
3185.000 |
LSE |
14:00:21 |
|
706 |
3185.000 |
LSE |
14:00:05 |
|
95 |
3182.000 |
CHIX |
13:59:13 |
|
151 |
3183.000 |
BATE |
13:59:12 |
|
85 |
3183.000 |
CHIX |
13:59:12 |
|
118 |
3183.500 |
BATE |
13:59:11 |
|
174 |
3183.500 |
BATE |
13:59:11 |
|
93 |
3184.000 |
CHIX |
13:58:26 |
|
117 |
3184.500 |
CHIX |
13:57:55 |
|
66 |
3185.500 |
LSE |
13:56:40 |
|
630 |
3185.500 |
LSE |
13:56:40 |
|
684 |
3185.000 |
LSE |
13:56:01 |
|
88 |
3185.000 |
CHIX |
13:56:01 |
|
85 |
3186.500 |
CHIX |
13:55:51 |
|
3 |
3186.500 |
BATE |
13:54:47 |
|
100 |
3186.500 |
BATE |
13:54:47 |
|
2 |
3186.500 |
BATE |
13:54:46 |
|
173 |
3186.500 |
CHIX |
13:54:46 |
|
19 |
3186.500 |
CHIX |
13:54:46 |
|
686 |
3186.500 |
LSE |
13:54:46 |
|
200 |
3187.000 |
CHIX |
13:54:45 |
|
22 |
3187.000 |
CHIX |
13:54:45 |
|
88 |
3185.000 |
CHIX |
13:52:02 |
|
120 |
3185.000 |
BATE |
13:52:02 |
|
93 |
3185.000 |
CHIX |
13:52:02 |
|
692 |
3185.500 |
LSE |
13:52:02 |
|
113 |
3185.000 |
BATE |
13:52:02 |
|
86 |
3185.000 |
CHIX |
13:52:02 |
|
654 |
3185.000 |
LSE |
13:50:46 |
|
721 |
3185.000 |
LSE |
13:50:46 |
|
654 |
3184.500 |
LSE |
13:50:28 |
|
36 |
3184.500 |
LSE |
13:50:28 |
|
23 |
3184.500 |
BATE |
13:50:28 |
|
59 |
3184.500 |
CHIX |
13:50:28 |
|
104 |
3184.500 |
CHIX |
13:50:28 |
|
23 |
3184.500 |
BATE |
13:50:28 |
|
8 |
3184.500 |
BATE |
13:50:28 |
|
23 |
3184.500 |
BATE |
13:50:28 |
|
23 |
3184.500 |
BATE |
13:50:28 |
|
23 |
3184.500 |
BATE |
13:50:28 |
|
200 |
3183.500 |
LSE |
13:49:26 |
|
590 |
3183.500 |
LSE |
13:49:26 |
|
486 |
3184.000 |
LSE |
13:49:26 |
|
239 |
3184.000 |
LSE |
13:49:26 |
|
687 |
3183.000 |
LSE |
13:48:06 |
|
115 |
3182.500 |
BATE |
13:47:41 |
|
843 |
3182.500 |
LSE |
13:47:41 |
|
168 |
3183.000 |
CHIX |
13:47:41 |
|
734 |
3183.500 |
LSE |
13:47:41 |
|
194 |
3183.500 |
LSE |
13:47:41 |
|
82 |
3183.000 |
CHIX |
13:47:41 |
|
98 |
3180.000 |
BATE |
13:46:57 |
|
39 |
3180.000 |
BATE |
13:46:57 |
|
12 |
3180.000 |
BATE |
13:46:57 |
|
100 |
3180.500 |
CHIX |
13:46:05 |
|
100 |
3180.500 |
CHIX |
13:46:05 |
|
85 |
3180.500 |
CHIX |
13:46:05 |
|
98 |
3181.000 |
CHIX |
13:44:44 |
|
101 |
3181.000 |
CHIX |
13:44:44 |
|
101 |
3180.000 |
BATE |
13:42:38 |
|
649 |
3180.000 |
LSE |
13:42:38 |
|
44 |
3180.000 |
CHIX |
13:42:38 |
|
38 |
3180.000 |
CHIX |
13:42:38 |
|
123 |
3180.000 |
CHIX |
13:42:38 |
|
314 |
3180.500 |
LSE |
13:42:38 |
|
277 |
3180.500 |
LSE |
13:42:38 |
|
123 |
3180.500 |
LSE |
13:42:38 |
|
113 |
3180.500 |
BATE |
13:42:38 |
|
110 |
3180.500 |
BATE |
13:42:38 |
|
80 |
3181.500 |
CHIX |
13:42:01 |
|
77 |
3182.000 |
CHIX |
13:41:50 |
|
3 |
3182.000 |
CHIX |
13:41:50 |
|
130 |
3181.500 |
CHIX |
13:40:59 |
|
112 |
3179.000 |
BATE |
13:39:39 |
|
207 |
3179.500 |
CHIX |
13:39:25 |
|
2 |
3179.000 |
CHIX |
13:38:17 |
|
3 |
3179.000 |
CHIX |
13:38:17 |
|
154 |
3178.500 |
LSE |
13:38:08 |
|
703 |
3178.000 |
LSE |
13:38:08 |
|
606 |
3178.000 |
LSE |
13:38:08 |
|
680 |
3176.500 |
LSE |
13:36:04 |
|
324 |
3175.500 |
LSE |
13:35:41 |
|
295 |
3175.500 |
LSE |
13:35:41 |
|
96 |
3175.500 |
CHIX |
13:35:41 |
|
586 |
3175.000 |
LSE |
13:35:41 |
|
124 |
3175.500 |
BATE |
13:35:41 |
|
592 |
3175.500 |
LSE |
13:35:41 |
|
94 |
3176.000 |
CHIX |
13:35:41 |
|
53 |
3175.500 |
BATE |
13:35:41 |
|
53 |
3175.500 |
BATE |
13:35:41 |
|
134 |
3176.000 |
CHIX |
13:35:41 |
|
87 |
3176.000 |
CHIX |
13:35:41 |
|
24 |
3176.000 |
CHIX |
13:35:41 |
|
64 |
3176.000 |
CHIX |
13:35:41 |
|
2 |
3176.000 |
CHIX |
13:34:28 |
|
3 |
3176.000 |
CHIX |
13:34:28 |
|
255 |
3176.000 |
LSE |
13:34:21 |
|
258 |
3176.000 |
LSE |
13:34:21 |
|
154 |
3176.000 |
LSE |
13:34:21 |
|
264 |
3176.000 |
LSE |
13:34:21 |
|
66 |
3176.000 |
LSE |
13:34:21 |
|
634 |
3174.000 |
LSE |
13:33:51 |
|
717 |
3174.000 |
LSE |
13:33:51 |
|
113 |
3174.000 |
BATE |
13:33:51 |
|
20 |
3174.500 |
LSE |
13:33:03 |
|
611 |
3174.500 |
LSE |
13:33:03 |
|
614 |
3177.500 |
LSE |
13:32:23 |
|
98 |
3177.500 |
CHIX |
13:32:23 |
|
56 |
3178.000 |
BATE |
13:32:23 |
|
45 |
3178.000 |
BATE |
13:32:23 |
|
125 |
3178.000 |
CHIX |
13:32:23 |
|
723 |
3178.500 |
LSE |
13:32:23 |
|
701 |
3178.500 |
LSE |
13:32:23 |
|
114 |
3178.500 |
BATE |
13:32:23 |
|
112 |
3178.500 |
BATE |
13:32:23 |
|
121 |
3178.500 |
BATE |
13:32:23 |
|
106 |
3178.500 |
BATE |
13:32:23 |
|
7 |
3179.000 |
CHIX |
13:31:02 |
|
154 |
3179.000 |
CHIX |
13:31:02 |
|
128 |
3179.000 |
CHIX |
13:30:53 |
|
95 |
3179.000 |
CHIX |
13:30:48 |
|
110 |
3178.000 |
BATE |
13:30:06 |
|
642 |
3178.500 |
LSE |
13:30:06 |
|
667 |
3178.500 |
LSE |
13:30:06 |
|
95 |
3179.000 |
CHIX |
13:29:50 |
|
2 |
3179.500 |
CHIX |
13:29:48 |
|
220 |
3179.000 |
LSE |
13:29:28 |
|
55 |
3179.000 |
CHIX |
13:29:28 |
|
27 |
3179.000 |
CHIX |
13:29:28 |
|
87 |
3179.000 |
CHIX |
13:28:54 |
|
3 |
3179.500 |
CHIX |
13:28:37 |
|
228 |
3177.000 |
LSE |
13:24:35 |
|
250 |
3177.000 |
LSE |
13:24:35 |
|
154 |
3177.000 |
LSE |
13:24:35 |
|
98 |
3176.500 |
CHIX |
13:24:35 |
|
180 |
3177.000 |
CHIX |
13:24:35 |
|
66 |
3178.000 |
CHIX |
13:24:29 |
|
20 |
3178.000 |
CHIX |
13:24:29 |
|
233 |
3177.500 |
LSE |
13:24:13 |
|
146 |
3177.500 |
LSE |
13:24:13 |
|
246 |
3177.500 |
LSE |
13:24:13 |
|
174 |
3177.500 |
BATE |
13:24:13 |
|
28 |
3177.500 |
BATE |
13:24:13 |
|
92 |
3178.000 |
BATE |
13:24:01 |
|
20 |
3178.000 |
BATE |
13:24:01 |
|
94 |
3175.500 |
CHIX |
13:22:26 |
|
608 |
3176.000 |
LSE |
13:22:26 |
|
102 |
3175.500 |
CHIX |
13:22:08 |
|
96 |
3175.500 |
CHIX |
13:21:08 |
|
34 |
3173.000 |
CHIX |
13:17:42 |
|
64 |
3173.000 |
CHIX |
13:17:42 |
|
99 |
3174.500 |
CHIX |
13:16:23 |
|
135 |
3174.500 |
CHIX |
13:16:23 |
|
684 |
3175.000 |
LSE |
13:16:23 |
|
115 |
3175.000 |
BATE |
13:16:23 |
|
688 |
3175.500 |
LSE |
13:15:53 |
|
120 |
3175.500 |
BATE |
13:15:53 |
|
99 |
3175.500 |
BATE |
13:15:53 |
|
16 |
3175.500 |
BATE |
13:15:53 |
|
89 |
3176.000 |
CHIX |
13:15:53 |
|
20 |
3176.500 |
CHIX |
13:15:53 |
|
87 |
3176.500 |
CHIX |
13:15:53 |
|
660 |
3173.000 |
LSE |
13:13:04 |
|
27 |
3172.000 |
CHIX |
13:12:36 |
|
612 |
3172.000 |
LSE |
13:12:36 |
|
97 |
3172.000 |
CHIX |
13:12:36 |
|
131 |
3172.000 |
CHIX |
13:12:36 |
|
80 |
3172.000 |
CHIX |
13:12:36 |
|
111 |
3171.500 |
BATE |
13:11:43 |
|
107 |
3171.500 |
BATE |
13:11:43 |
|
4 |
3170.500 |
CHIX |
13:11:02 |
|
63 |
3170.500 |
CHIX |
13:10:02 |
|
23 |
3170.500 |
CHIX |
13:10:02 |
|
81 |
3168.500 |
CHIX |
13:06:48 |
|
64 |
3169.500 |
LSE |
13:06:46 |
|
567 |
3169.500 |
LSE |
13:06:46 |
|
91 |
3172.000 |
CHIX |
13:06:08 |
|
107 |
3173.000 |
BATE |
13:06:06 |
|
712 |
3173.500 |
LSE |
13:06:06 |
|
99 |
3173.500 |
CHIX |
13:06:06 |
|
94 |
3173.500 |
CHIX |
13:06:06 |
|
43 |
3174.500 |
BATE |
13:04:19 |
|
77 |
3174.500 |
BATE |
13:04:19 |
|
98 |
3174.500 |
BATE |
13:04:19 |
|
24 |
3174.500 |
BATE |
13:04:19 |
|
91 |
3175.000 |
CHIX |
13:04:19 |
|
196 |
3175.500 |
CHIX |
13:04:19 |
|
418 |
3175.500 |
LSE |
13:04:19 |
|
237 |
3175.500 |
LSE |
13:04:19 |
|
7 |
3168.500 |
CHIX |
13:01:22 |
|
118 |
3168.500 |
BATE |
13:00:43 |
|
120 |
3169.500 |
CHIX |
12:59:51 |
|
98 |
3169.000 |
CHIX |
12:59:13 |
|
325 |
3170.000 |
LSE |
12:59:13 |
|
335 |
3170.000 |
LSE |
12:59:13 |
|
110 |
3170.500 |
BATE |
12:58:59 |
|
649 |
3171.000 |
LSE |
12:58:59 |
|
136 |
3171.000 |
CHIX |
12:58:59 |
|
711 |
3165.000 |
LSE |
12:57:20 |
|
90 |
3165.000 |
CHIX |
12:57:20 |
|
45 |
3165.000 |
BATE |
12:57:20 |
|
80 |
3165.000 |
CHIX |
12:57:20 |
|
44 |
3165.000 |
BATE |
12:57:20 |
|
32 |
3165.000 |
BATE |
12:57:20 |
|
155 |
3165.000 |
CHIX |
12:57:20 |
|
114 |
3163.000 |
BATE |
12:52:34 |
|
86 |
3164.000 |
CHIX |
12:52:33 |
|
116 |
3165.000 |
BATE |
12:52:33 |
|
103 |
3165.000 |
BATE |
12:52:33 |
|
703 |
3165.000 |
LSE |
12:52:33 |
|
9 |
3166.000 |
BATE |
12:51:56 |
|
9 |
3166.000 |
BATE |
12:51:56 |
|
46 |
3166.000 |
BATE |
12:51:56 |
|
84 |
3165.500 |
CHIX |
12:51:12 |
|
518 |
3166.000 |
LSE |
12:51:08 |
|
186 |
3166.000 |
LSE |
12:51:08 |
|
68 |
3167.000 |
CHIX |
12:51:06 |
|
100 |
3167.000 |
CHIX |
12:51:06 |
|
7 |
3165.500 |
CHIX |
12:50:22 |
|
82 |
3165.000 |
CHIX |
12:48:55 |
|
666 |
3165.500 |
LSE |
12:48:55 |
|
610 |
3166.000 |
LSE |
12:48:51 |
|
118 |
3166.000 |
BATE |
12:48:51 |
|
111 |
3166.000 |
BATE |
12:48:51 |
|
29 |
3160.500 |
CHIX |
12:47:00 |
|
123 |
3160.500 |
CHIX |
12:47:00 |
|
95 |
3160.500 |
CHIX |
12:45:58 |
|
167 |
3160.500 |
CHIX |
12:45:48 |
|
3 |
3160.500 |
CHIX |
12:45:48 |
|
68 |
3160.500 |
CHIX |
12:45:36 |
|
28 |
3160.500 |
CHIX |
12:45:36 |
|
112 |
3159.500 |
CHIX |
12:43:48 |
|
114 |
3157.500 |
BATE |
12:42:55 |
|
708 |
3157.500 |
LSE |
12:42:55 |
|
122 |
3157.500 |
BATE |
12:42:55 |
|
90 |
3158.000 |
CHIX |
12:42:55 |
|
225 |
3156.500 |
LSE |
12:41:20 |
|
468 |
3156.500 |
LSE |
12:41:20 |
|
99 |
3157.000 |
CHIX |
12:41:20 |
|
188 |
3157.000 |
CHIX |
12:41:20 |
|
99 |
3157.000 |
CHIX |
12:38:08 |
|
95 |
3157.000 |
CHIX |
12:38:08 |
|
116 |
3157.500 |
BATE |
12:38:08 |
|
4 |
3157.500 |
BATE |
12:38:08 |
|
162 |
3157.500 |
LSE |
12:38:08 |
|
500 |
3157.500 |
LSE |
12:38:08 |
|
89 |
3158.500 |
CHIX |
12:38:01 |
|
103 |
3156.000 |
BATE |
12:35:13 |
|
90 |
3157.000 |
CHIX |
12:35:13 |
|
99 |
3157.000 |
CHIX |
12:35:13 |
|
113 |
3157.500 |
BATE |
12:33:41 |
|
602 |
3158.000 |
LSE |
12:33:41 |
|
122 |
3159.000 |
CHIX |
12:32:37 |
|
107 |
3161.000 |
BATE |
12:32:16 |
|
82 |
3161.000 |
CHIX |
12:32:16 |
|
100 |
3161.000 |
BATE |
12:32:16 |
|
81 |
3161.000 |
CHIX |
12:32:16 |
|
40 |
3162.000 |
BATE |
12:32:13 |
|
40 |
3162.000 |
BATE |
12:32:13 |
|
13 |
3162.000 |
BATE |
12:32:13 |
|
40 |
3162.000 |
BATE |
12:32:13 |
|
715 |
3162.000 |
LSE |
12:31:58 |
|
89 |
3162.500 |
CHIX |
12:31:29 |
|
652 |
3163.000 |
LSE |
12:31:29 |
|
2 |
3157.000 |
BATE |
12:30:11 |
|
89 |
3157.500 |
CHIX |
12:29:00 |
|
661 |
3158.000 |
LSE |
12:29:00 |
|
84 |
3157.000 |
CHIX |
12:27:35 |
|
99 |
3159.000 |
CHIX |
12:27:16 |
|
80 |
3160.000 |
CHIX |
12:26:55 |
|
722 |
3160.500 |
LSE |
12:26:55 |
|
703 |
3159.000 |
LSE |
12:25:34 |
|
124 |
3154.000 |
BATE |
12:25:10 |
|
673 |
3155.000 |
LSE |
12:25:10 |
|
106 |
3157.500 |
BATE |
12:23:46 |
|
707 |
3158.000 |
LSE |
12:23:46 |
|
102 |
3157.500 |
BATE |
12:23:46 |
|
108 |
3158.000 |
BATE |
12:23:46 |
|
99 |
3158.500 |
CHIX |
12:23:46 |
|
85 |
3158.500 |
CHIX |
12:23:46 |
|
96 |
3159.000 |
CHIX |
12:23:45 |
|
610 |
3160.000 |
LSE |
12:23:45 |
|
124 |
3159.500 |
CHIX |
12:22:37 |
|
642 |
3159.500 |
LSE |
12:22:37 |
|
96 |
3158.000 |
CHIX |
12:20:40 |
|
709 |
3159.500 |
LSE |
12:20:40 |
|
161 |
3159.000 |
LSE |
12:19:47 |
|
117 |
3159.000 |
LSE |
12:19:47 |
|
184 |
3159.000 |
LSE |
12:19:47 |
|
200 |
3159.000 |
LSE |
12:19:47 |
|
744 |
3158.500 |
LSE |
12:19:34 |
|
687 |
3156.500 |
LSE |
12:19:15 |
|
250 |
3157.000 |
LSE |
12:19:01 |
|
338 |
3157.000 |
LSE |
12:19:01 |
|
117 |
3157.000 |
LSE |
12:19:01 |
|
277 |
3157.000 |
LSE |
12:19:01 |
|
400 |
3157.000 |
LSE |
12:19:01 |
|
656 |
3158.000 |
LSE |
12:18:57 |
|
836 |
3146.500 |
LSE |
12:18:27 |
|
670 |
3137.250 |
LSE |
12:17:50 |
|
714 |
3137.250 |
LSE |
12:17:48 |
|
922 |
3137.250 |
LSE |
12:17:37 |
|
85 |
3137.000 |
CHIX |
12:17:22 |
|
697 |
3142.000 |
LSE |
12:17:21 |
|
609 |
3143.000 |
LSE |
12:17:19 |
|
654 |
3146.000 |
LSE |
12:17:19 |
|
590 |
3146.000 |
LSE |
12:17:19 |
|
597 |
3140.500 |
LSE |
12:17:01 |
|
598 |
3141.000 |
LSE |
12:17:00 |
|
44 |
3141.000 |
LSE |
12:17:00 |
|
694 |
3141.500 |
LSE |
12:16:53 |
|
317 |
3144.000 |
LSE |
12:16:52 |
|
297 |
3144.000 |
LSE |
12:16:52 |
|
616 |
3146.000 |
LSE |
12:16:42 |
|
91 |
3147.500 |
CHIX |
12:16:20 |
|
713 |
3150.000 |
LSE |
12:16:18 |
|
598 |
3150.750 |
LSE |
12:16:18 |
|
801 |
3153.000 |
LSE |
12:16:18 |
|
833 |
3153.000 |
LSE |
12:16:04 |
|
665 |
3151.500 |
LSE |
12:16:00 |
|
416 |
3154.000 |
LSE |
12:15:29 |
|
276 |
3154.000 |
LSE |
12:15:29 |
|
571 |
3155.000 |
LSE |
12:15:26 |
|
38 |
3155.000 |
LSE |
12:15:26 |
|
360 |
3156.500 |
LSE |
12:15:26 |
|
104 |
3156.500 |
LSE |
12:15:26 |
|
293 |
3156.500 |
LSE |
12:15:26 |
|
237 |
3157.500 |
LSE |
12:15:25 |
|
390 |
3157.500 |
LSE |
12:15:25 |
|
127 |
3157.000 |
LSE |
12:15:25 |
|
500 |
3157.000 |
LSE |
12:15:25 |
|
733 |
3159.000 |
LSE |
12:15:19 |
|
1136 |
3159.250 |
LSE |
12:15:18 |
|
762 |
3160.000 |
LSE |
12:15:18 |
|
1109 |
3160.500 |
LSE |
12:15:18 |
|
10 |
3165.000 |
BATE |
12:15:15 |
|
45 |
3165.000 |
BATE |
12:15:15 |
|
20 |
3165.000 |
BATE |
12:15:15 |
|
47 |
3165.000 |
BATE |
12:15:15 |
|
5 |
3165.500 |
CHIX |
12:15:13 |
|
88 |
3165.500 |
CHIX |
12:15:13 |
|
47 |
3166.000 |
LSE |
12:15:13 |
|
573 |
3166.000 |
LSE |
12:15:13 |
|
680 |
3166.250 |
LSE |
12:15:12 |
|
100 |
3168.000 |
BATE |
12:14:52 |
|
600 |
3169.000 |
LSE |
12:14:50 |
|
99 |
3169.000 |
CHIX |
12:14:50 |
|
653 |
3171.500 |
LSE |
12:14:00 |
|
239 |
3172.000 |
LSE |
12:13:59 |
|
436 |
3172.000 |
LSE |
12:13:59 |
|
116 |
3173.000 |
LSE |
12:13:57 |
|
581 |
3173.000 |
LSE |
12:13:57 |
|
7 |
3172.500 |
CHIX |
12:13:57 |
|
62 |
3172.500 |
CHIX |
12:13:57 |
|
27 |
3172.500 |
CHIX |
12:13:57 |
|
38 |
3173.000 |
BATE |
12:13:57 |
|
78 |
3173.000 |
BATE |
12:13:57 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
1 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
23 |
3174.000 |
CHIX |
12:13:26 |
|
3 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
6 |
3174.000 |
CHIX |
12:13:26 |
|
595 |
3174.000 |
LSE |
12:11:59 |
|
678 |
3174.250 |
LSE |
12:11:59 |
|
693 |
3175.500 |
LSE |
12:11:04 |
|
105 |
3175.500 |
CHIX |
12:11:04 |
|
114 |
3175.500 |
BATE |
12:11:04 |
|
67 |
3175.500 |
CHIX |
12:11:04 |
|
120 |
3175.500 |
BATE |
12:11:04 |
|
29 |
3175.500 |
CHIX |
12:11:04 |
|
608 |
3175.500 |
LSE |
12:11:04 |
|
620 |
3176.000 |
LSE |
12:10:21 |
|
42 |
3176.000 |
LSE |
12:10:21 |
|
42 |
3176.500 |
CHIX |
12:09:45 |
|
89 |
3176.500 |
CHIX |
12:09:45 |
|
593 |
3176.000 |
LSE |
12:09:08 |
|
694 |
3176.000 |
LSE |
12:09:08 |
|
727 |
3176.000 |
LSE |
12:09:03 |
|
827 |
3175.500 |
LSE |
12:08:03 |
|
658 |
3175.500 |
LSE |
12:07:59 |
|
90 |
3174.000 |
LSE |
12:07:55 |
|
350 |
3174.000 |
LSE |
12:07:55 |
|
310 |
3173.000 |
LSE |
12:07:51 |
|
623 |
3173.500 |
LSE |
12:07:27 |
|
550 |
3174.500 |
LSE |
12:06:59 |
|
164 |
3174.500 |
LSE |
12:06:59 |
|
463 |
3175.500 |
LSE |
12:06:49 |
|
174 |
3175.500 |
LSE |
12:06:49 |
|
90 |
3177.500 |
CHIX |
12:06:30 |
|
679 |
3178.000 |
LSE |
12:06:27 |
|
706 |
3178.500 |
LSE |
12:06:16 |
|
85 |
3178.500 |
CHIX |
12:06:16 |
|
318 |
3179.000 |
LSE |
12:05:29 |
|
372 |
3179.000 |
LSE |
12:05:29 |
|
118 |
3180.500 |
BATE |
12:05:01 |
|
80 |
3182.500 |
CHIX |
12:04:49 |
|
727 |
3183.500 |
LSE |
12:04:47 |
|
827 |
3183.500 |
LSE |
12:04:47 |
|
706 |
3183.500 |
LSE |
12:04:47 |
|
595 |
3184.000 |
LSE |
12:04:46 |
|
705 |
3186.000 |
LSE |
12:04:11 |
|
679 |
3186.500 |
LSE |
12:04:11 |
|
83 |
3187.500 |
CHIX |
12:04:08 |
|
96 |
3188.000 |
BATE |
12:04:05 |
|
84 |
3190.000 |
CHIX |
12:03:54 |
|
655 |
3190.500 |
LSE |
12:03:54 |
|
109 |
3190.500 |
BATE |
12:03:54 |
|
111 |
3191.000 |
CHIX |
12:03:21 |
|
103 |
3192.000 |
BATE |
12:02:59 |
|
114 |
3192.500 |
CHIX |
12:02:01 |
|
90 |
3193.000 |
CHIX |
12:02:00 |
|
710 |
3193.500 |
LSE |
12:01:56 |
|
589 |
3194.000 |
LSE |
12:01:56 |
|
86 |
3194.500 |
CHIX |
12:01:32 |
|
9 |
3195.500 |
CHIX |
12:00:33 |
|
116 |
3195.500 |
CHIX |
12:00:14 |
|
486 |
3196.000 |
LSE |
12:00:13 |
|
227 |
3196.000 |
LSE |
12:00:13 |
|
114 |
3196.000 |
BATE |
12:00:13 |
|
67 |
3196.000 |
BATE |
12:00:13 |
|
37 |
3196.000 |
BATE |
12:00:13 |
|
80 |
3196.500 |
CHIX |
12:00:01 |
|
21 |
3196.500 |
CHIX |
12:00:01 |
|
136 |
3196.500 |
CHIX |
11:59:36 |
|
595 |
3196.500 |
LSE |
11:59:36 |
|
5 |
3197.000 |
CHIX |
11:57:37 |
|
94 |
3197.000 |
CHIX |
11:56:34 |
|
25 |
3197.000 |
BATE |
11:56:34 |
|
95 |
3197.000 |
BATE |
11:56:34 |
|
639 |
3197.500 |
LSE |
11:56:33 |
|
308 |
3197.500 |
LSE |
11:56:33 |
|
284 |
3197.500 |
LSE |
11:56:33 |
|
125 |
3198.000 |
BATE |
11:55:29 |
|
87 |
3198.500 |
CHIX |
11:55:28 |
|
162 |
3198.500 |
CHIX |
11:55:28 |
|
696 |
3199.000 |
LSE |
11:55:15 |
|
94 |
3200.000 |
CHIX |
11:55:10 |
|
287 |
3199.500 |
LSE |
11:55:10 |
|
16 |
3200.000 |
BATE |
11:55:10 |
|
174 |
3200.000 |
BATE |
11:55:10 |
|
82 |
3200.000 |
CHIX |
11:55:10 |
|
101 |
3200.000 |
BATE |
11:55:10 |
|
298 |
3199.500 |
LSE |
11:54:18 |
|
190 |
3198.500 |
LSE |
11:52:24 |
|
653 |
3199.000 |
LSE |
11:51:31 |
|
91 |
3199.000 |
CHIX |
11:51:31 |
|
88 |
3199.000 |
CHIX |
11:51:31 |
|
493 |
3199.500 |
LSE |
11:50:27 |
|
136 |
3199.500 |
BATE |
11:50:27 |
|
181 |
3199.500 |
LSE |
11:50:27 |
|
102 |
3200.000 |
BATE |
11:50:18 |
|
220 |
3200.500 |
LSE |
11:50:14 |
|
97 |
3197.500 |
CHIX |
11:48:51 |
|
161 |
3197.500 |
CHIX |
11:48:51 |
|
87 |
3197.000 |
CHIX |
11:46:33 |
|
624 |
3197.500 |
LSE |
11:46:33 |
|
167 |
3197.500 |
CHIX |
11:46:33 |
|
40 |
3198.500 |
CHIX |
11:46:28 |
|
100 |
3195.500 |
BATE |
11:44:08 |
|
94 |
3195.500 |
CHIX |
11:44:08 |
|
134 |
3196.000 |
CHIX |
11:43:28 |
|
98 |
3195.500 |
CHIX |
11:40:39 |
|
109 |
3196.000 |
BATE |
11:40:39 |
|
707 |
3196.500 |
LSE |
11:40:39 |
|
109 |
3196.500 |
BATE |
11:39:03 |
|
100 |
3197.000 |
CHIX |
11:38:57 |
|
119 |
3197.500 |
BATE |
11:37:30 |
|
124 |
3198.000 |
CHIX |
11:37:18 |
|
2 |
3198.000 |
CHIX |
11:37:18 |
|
97 |
3198.000 |
CHIX |
11:36:48 |
|
2 |
3198.000 |
CHIX |
11:36:48 |
|
128 |
3197.500 |
LSE |
11:35:49 |
|
154 |
3197.000 |
LSE |
11:35:49 |
|
154 |
3197.500 |
LSE |
11:35:49 |
|
250 |
3197.000 |
LSE |
11:35:49 |
|
622 |
3197.500 |
LSE |
11:35:49 |
|
87 |
3197.500 |
CHIX |
11:35:49 |
|
86 |
3197.500 |
BATE |
11:35:49 |
|
159 |
3197.500 |
CHIX |
11:35:49 |
|
21 |
3197.500 |
BATE |
11:35:49 |
|
81 |
3198.000 |
CHIX |
11:32:15 |
|
89 |
3198.000 |
CHIX |
11:32:15 |
|
99 |
3198.500 |
LSE |
11:32:14 |
|
373 |
3198.500 |
LSE |
11:32:14 |
|
679 |
3198.500 |
LSE |
11:32:14 |
|
650 |
3199.000 |
LSE |
11:32:14 |
|
78 |
3199.000 |
CHIX |
11:32:14 |
|
4 |
3199.000 |
CHIX |
11:32:14 |
|
100 |
3199.000 |
BATE |
11:32:14 |
|
96 |
3199.000 |
CHIX |
11:32:14 |
|
101 |
3199.000 |
BATE |
11:32:14 |
|
59 |
3198.000 |
CHIX |
11:29:21 |
|
585 |
3198.000 |
LSE |
11:27:44 |
|
38 |
3198.000 |
BATE |
11:27:44 |
|
75 |
3198.000 |
BATE |
11:27:30 |
|
86 |
3198.500 |
CHIX |
11:27:18 |
|
77 |
3198.500 |
CHIX |
11:27:18 |
|
141 |
3198.500 |
CHIX |
11:27:18 |
|
88 |
3198.500 |
BATE |
11:26:02 |
|
17 |
3198.500 |
BATE |
11:26:02 |
|
88 |
3199.500 |
CHIX |
11:25:30 |
|
711 |
3200.000 |
LSE |
11:25:30 |
|
11 |
3200.000 |
LSE |
11:25:30 |
|
87 |
3200.500 |
CHIX |
11:25:27 |
|
96 |
3200.500 |
CHIX |
11:25:27 |
|
111 |
3200.500 |
BATE |
11:25:27 |
|
652 |
3200.500 |
LSE |
11:24:00 |
|
93 |
3201.000 |
CHIX |
11:23:09 |
|
99 |
3201.000 |
CHIX |
11:23:09 |
|
254 |
3201.500 |
LSE |
11:23:07 |
|
154 |
3201.500 |
LSE |
11:23:07 |
|
250 |
3201.500 |
LSE |
11:23:07 |
|
627 |
3201.500 |
LSE |
11:23:07 |
|
101 |
3201.500 |
BATE |
11:23:07 |
|
2 |
3201.500 |
BATE |
11:22:22 |
|
721 |
3202.000 |
LSE |
11:22:05 |
|
37 |
3202.500 |
CHIX |
11:20:16 |
|
120 |
3202.500 |
CHIX |
11:20:16 |
|
121 |
3202.500 |
BATE |
11:20:13 |
|
116 |
3203.000 |
BATE |
11:20:13 |
|
909 |
3203.000 |
LSE |
11:20:13 |
|
83 |
3203.000 |
CHIX |
11:20:13 |
|
108 |
3203.000 |
BATE |
11:20:13 |
|
92 |
3203.000 |
CHIX |
11:20:13 |
|
66 |
3203.000 |
CHIX |
11:20:13 |
|
329 |
3203.500 |
LSE |
11:20:05 |
|
491 |
3203.500 |
LSE |
11:20:05 |
|
100 |
3203.000 |
LSE |
11:19:46 |
|
200 |
3203.000 |
LSE |
11:19:46 |
|
29 |
3201.000 |
LSE |
11:18:34 |
|
116 |
3201.000 |
CHIX |
11:18:34 |
|
4 |
3201.000 |
CHIX |
11:18:34 |
|
83 |
3201.000 |
LSE |
11:18:34 |
|
284 |
3201.000 |
LSE |
11:18:34 |
|
395 |
3201.000 |
LSE |
11:18:34 |
|
102 |
3199.500 |
CHIX |
11:17:17 |
|
692 |
3198.000 |
LSE |
11:15:37 |
|
119 |
3198.500 |
BATE |
11:15:37 |
|
59 |
3198.500 |
BATE |
11:15:37 |
|
299 |
3199.000 |
LSE |
11:15:37 |
|
116 |
3199.000 |
CHIX |
11:15:37 |
|
257 |
3199.000 |
CHIX |
11:15:37 |
|
17 |
3198.500 |
BATE |
11:15:37 |
|
536 |
3199.000 |
LSE |
11:15:37 |
|
33 |
3198.500 |
BATE |
11:15:37 |
|
11 |
3198.500 |
BATE |
11:15:37 |
|
86 |
3198.000 |
CHIX |
11:13:01 |
|
589 |
3195.000 |
LSE |
11:11:32 |
|
36 |
3195.000 |
CHIX |
11:09:17 |
|
50 |
3195.000 |
CHIX |
11:09:17 |
|
639 |
3195.500 |
LSE |
11:09:01 |
|
93 |
3196.000 |
LSE |
11:08:58 |
|
154 |
3196.000 |
LSE |
11:08:58 |
|
397 |
3196.000 |
LSE |
11:08:58 |
|
102 |
3196.000 |
BATE |
11:08:58 |
|
97 |
3196.500 |
CHIX |
11:08:58 |
|
615 |
3197.000 |
LSE |
11:08:58 |
|
118 |
3197.000 |
CHIX |
11:08:58 |
|
123 |
3197.000 |
BATE |
11:08:58 |
|
6 |
3197.000 |
BATE |
11:08:58 |
|
85 |
3197.000 |
CHIX |
11:08:58 |
|
33 |
3197.000 |
BATE |
11:08:58 |
|
87 |
3197.000 |
CHIX |
11:08:58 |
|
63 |
3197.000 |
BATE |
11:08:58 |
|
95 |
3195.000 |
CHIX |
11:07:00 |
|
321 |
3194.500 |
LSE |
11:05:39 |
|
354 |
3194.500 |
LSE |
11:05:39 |
|
124 |
3194.500 |
CHIX |
11:05:39 |
|
637 |
3194.500 |
LSE |
11:03:45 |
|
119 |
3194.500 |
BATE |
11:03:45 |
|
81 |
3194.500 |
CHIX |
11:03:45 |
|
229 |
3195.000 |
CHIX |
11:02:51 |
|
5 |
3195.000 |
CHIX |
11:02:51 |
|
2 |
3195.000 |
CHIX |
11:02:51 |
|
3 |
3195.000 |
CHIX |
11:02:51 |
|
206 |
3194.500 |
LSE |
11:00:28 |
|
125 |
3194.500 |
LSE |
11:00:28 |
|
387 |
3194.500 |
LSE |
11:00:28 |
|
4 |
3194.500 |
BATE |
11:00:28 |
|
8 |
3194.500 |
BATE |
11:00:28 |
|
95 |
3194.500 |
BATE |
11:00:28 |
|
12 |
3194.500 |
BATE |
11:00:28 |
|
292 |
3195.000 |
LSE |
11:00:27 |
|
330 |
3195.000 |
LSE |
11:00:27 |
|
99 |
3196.000 |
CHIX |
10:58:06 |
|
226 |
3197.500 |
LSE |
10:57:13 |
|
154 |
3197.500 |
LSE |
10:57:13 |
|
250 |
3197.500 |
LSE |
10:57:13 |
|
85 |
3197.500 |
CHIX |
10:57:13 |
|
120 |
3197.500 |
BATE |
10:57:13 |
|
115 |
3197.500 |
BATE |
10:57:13 |
|
697 |
3197.500 |
LSE |
10:57:13 |
|
21 |
3198.000 |
CHIX |
10:57:00 |
|
78 |
3198.000 |
CHIX |
10:57:00 |
|
5 |
3198.000 |
CHIX |
10:57:00 |
|
193 |
3198.000 |
CHIX |
10:57:00 |
|
154 |
3198.000 |
LSE |
10:53:23 |
|
235 |
3197.500 |
LSE |
10:53:23 |
|
250 |
3198.000 |
LSE |
10:53:23 |
|
76 |
3198.000 |
LSE |
10:53:23 |
|
117 |
3197.000 |
BATE |
10:53:23 |
|
123 |
3197.000 |
BATE |
10:53:23 |
|
100 |
3197.500 |
CHIX |
10:53:23 |
|
23 |
3198.000 |
CHIX |
10:53:23 |
|
619 |
3198.000 |
LSE |
10:53:23 |
|
62 |
3198.000 |
CHIX |
10:53:23 |
|
3 |
3198.000 |
CHIX |
10:53:10 |
|
97 |
3195.500 |
CHIX |
10:51:17 |
|
91 |
3196.000 |
CHIX |
10:51:14 |
|
80 |
3196.000 |
CHIX |
10:50:14 |
|
99 |
3196.000 |
LSE |
10:50:05 |
|
538 |
3196.000 |
LSE |
10:49:41 |
|
264 |
3196.500 |
LSE |
10:49:40 |
|
344 |
3196.500 |
LSE |
10:49:40 |
|
65 |
3195.000 |
CHIX |
10:48:02 |
|
26 |
3195.000 |
CHIX |
10:48:02 |
|
627 |
3195.500 |
LSE |
10:47:26 |
|
81 |
3196.000 |
CHIX |
10:47:08 |
|
133 |
3194.000 |
CHIX |
10:45:39 |
|
654 |
3194.500 |
LSE |
10:45:39 |
|
115 |
3194.500 |
BATE |
10:45:38 |
|
725 |
3194.500 |
LSE |
10:45:38 |
|
102 |
3194.500 |
BATE |
10:45:38 |
|
5 |
3194.500 |
BATE |
10:45:38 |
|
142 |
3194.500 |
BATE |
10:45:38 |
|
144 |
3195.000 |
CHIX |
10:45:08 |
|
200 |
3195.000 |
LSE |
10:44:38 |
|
9 |
3195.000 |
LSE |
10:44:16 |
|
24 |
3194.500 |
CHIX |
10:44:06 |
|
9 |
3194.500 |
CHIX |
10:44:06 |
|
82 |
3195.500 |
CHIX |
10:40:32 |
|
121 |
3195.500 |
CHIX |
10:40:32 |
|
136 |
3196.000 |
BATE |
10:40:32 |
|
467 |
3196.000 |
LSE |
10:40:32 |
|
191 |
3196.000 |
LSE |
10:40:32 |
|
703 |
3196.000 |
LSE |
10:40:32 |
|
106 |
3196.500 |
CHIX |
10:40:28 |
|
109 |
3196.500 |
CHIX |
10:40:28 |
|
104 |
3194.000 |
LSE |
10:38:52 |
|
581 |
3194.000 |
LSE |
10:38:52 |
|
35 |
3194.000 |
BATE |
10:38:52 |
|
78 |
3194.000 |
BATE |
10:38:52 |
|
126 |
3194.500 |
CHIX |
10:37:27 |
|
95 |
3194.500 |
CHIX |
10:37:27 |
|
21 |
3194.000 |
LSE |
10:36:57 |
|
111 |
3195.000 |
LSE |
10:33:39 |
|
500 |
3195.000 |
LSE |
10:33:39 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
21 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
4 |
3196.500 |
CHIX |
10:33:20 |
|
5 |
3197.000 |
CHIX |
10:33:01 |
|
95 |
3196.500 |
BATE |
10:33:01 |
|
26 |
3196.500 |
BATE |
10:33:01 |
|
110 |
3197.000 |
BATE |
10:32:59 |
|
701 |
3197.500 |
LSE |
10:32:59 |
|
144 |
3197.500 |
CHIX |
10:32:59 |
|
7 |
3198.500 |
CHIX |
10:31:41 |
|
100 |
3197.500 |
CHIX |
10:30:29 |
|
586 |
3197.500 |
LSE |
10:30:29 |
|
106 |
3198.000 |
BATE |
10:30:29 |
|
104 |
3198.000 |
BATE |
10:30:29 |
|
590 |
3198.000 |
LSE |
10:30:29 |
|
139 |
3198.500 |
CHIX |
10:30:25 |
|
109 |
3198.500 |
BATE |
10:28:08 |
|
99 |
3198.500 |
CHIX |
10:28:08 |
|
5 |
3199.000 |
CHIX |
10:27:36 |
|
100 |
3199.000 |
CHIX |
10:27:31 |
|
607 |
3199.000 |
LSE |
10:27:31 |
|
711 |
3199.500 |
LSE |
10:26:15 |
|
98 |
3199.500 |
CHIX |
10:26:15 |
|
104 |
3198.500 |
BATE |
10:24:23 |
|
93 |
3198.500 |
CHIX |
10:24:23 |
|
122 |
3198.500 |
BATE |
10:24:23 |
|
666 |
3199.000 |
LSE |
10:24:23 |
|
618 |
3199.000 |
LSE |
10:24:23 |
|
142 |
3199.000 |
LSE |
10:24:23 |
|
92 |
3198.500 |
CHIX |
10:23:23 |
|
36 |
3198.500 |
CHIX |
10:23:23 |
|
22 |
3198.500 |
CHIX |
10:23:23 |
|
32 |
3198.500 |
CHIX |
10:23:23 |
|
87 |
3198.500 |
BATE |
10:22:42 |
|
15 |
3198.500 |
BATE |
10:22:42 |
|
95 |
3198.500 |
BATE |
10:22:42 |
|
15 |
3198.500 |
BATE |
10:22:42 |
|
12 |
3197.500 |
CHIX |
10:21:42 |
|
73 |
3197.500 |
CHIX |
10:21:42 |
|
589 |
3198.000 |
LSE |
10:21:42 |
|
48 |
3197.000 |
CHIX |
10:19:32 |
|
35 |
3197.000 |
CHIX |
10:19:32 |
|
658 |
3197.500 |
LSE |
10:19:28 |
|
619 |
3198.000 |
LSE |
10:19:28 |
|
98 |
3198.500 |
CHIX |
10:19:28 |
|
286 |
3199.000 |
CHIX |
10:19:27 |
|
86 |
3198.000 |
BATE |
10:17:13 |
|
26 |
3198.000 |
BATE |
10:17:13 |
|
115 |
3198.500 |
CHIX |
10:16:29 |
|
154 |
3200.500 |
LSE |
10:16:01 |
|
250 |
3200.500 |
LSE |
10:16:01 |
|
283 |
3200.500 |
LSE |
10:16:01 |
|
57 |
3200.000 |
CHIX |
10:16:01 |
|
38 |
3200.000 |
CHIX |
10:16:01 |
|
713 |
3200.500 |
LSE |
10:16:01 |
|
120 |
3200.500 |
BATE |
10:15:02 |
|
100 |
3200.500 |
BATE |
10:15:02 |
|
90 |
3201.000 |
CHIX |
10:15:02 |
|
97 |
3201.000 |
CHIX |
10:15:02 |
|
638 |
3201.000 |
LSE |
10:15:02 |
|
93 |
3201.000 |
CHIX |
10:15:02 |
|
858 |
3200.500 |
LSE |
10:12:46 |
|
17 |
3201.000 |
BATE |
10:12:45 |
|
105 |
3201.000 |
BATE |
10:12:45 |
|
149 |
3201.000 |
CHIX |
10:12:45 |
|
40 |
3201.000 |
BATE |
10:12:45 |
|
1034 |
3201.500 |
LSE |
10:12:45 |
|
101 |
3201.000 |
BATE |
10:12:02 |
|
142 |
3202.000 |
CHIX |
10:12:02 |
|
638 |
3200.000 |
LSE |
10:08:34 |
|
89 |
3200.000 |
CHIX |
10:08:34 |
|
85 |
3200.000 |
CHIX |
10:08:34 |
|
97 |
3201.000 |
CHIX |
10:08:27 |
|
140 |
3200.000 |
CHIX |
10:05:56 |
|
112 |
3201.500 |
BATE |
10:05:52 |
|
19 |
3201.500 |
BATE |
10:05:52 |
|
38 |
3201.500 |
BATE |
10:05:52 |
|
53 |
3201.500 |
BATE |
10:05:52 |
|
93 |
3202.000 |
CHIX |
10:05:52 |
|
687 |
3202.000 |
LSE |
10:05:52 |
|
87 |
3202.500 |
CHIX |
10:03:39 |
|
22 |
3203.500 |
LSE |
10:03:05 |
|
154 |
3203.500 |
LSE |
10:03:05 |
|
250 |
3203.500 |
LSE |
10:03:05 |
|
230 |
3203.500 |
LSE |
10:03:05 |
|
723 |
3203.500 |
LSE |
10:02:22 |
|
118 |
3203.500 |
BATE |
10:02:22 |
|
88 |
3204.500 |
CHIX |
10:02:18 |
|
753 |
3204.500 |
LSE |
10:02:18 |
|
83 |
3205.000 |
CHIX |
10:02:18 |
|
162 |
3205.500 |
CHIX |
10:02:18 |
|
652 |
3205.500 |
LSE |
10:02:18 |
|
124 |
3205.500 |
BATE |
10:02:18 |
|
142 |
3205.500 |
CHIX |
10:01:02 |
|
92 |
3201.500 |
BATE |
09:57:56 |
|
92 |
3201.500 |
CHIX |
09:57:56 |
|
87 |
3202.500 |
CHIX |
09:57:00 |
|
122 |
3202.500 |
BATE |
09:57:00 |
|
99 |
3202.500 |
CHIX |
09:57:00 |
|
595 |
3203.000 |
LSE |
09:57:00 |
|
93 |
3203.500 |
CHIX |
09:57:00 |
|
172 |
3203.500 |
BATE |
09:54:08 |
|
7 |
3204.500 |
BATE |
09:53:24 |
|
71 |
3204.500 |
CHIX |
09:53:21 |
|
9 |
3204.500 |
CHIX |
09:53:21 |
|
718 |
3205.500 |
LSE |
09:53:17 |
|
99 |
3205.500 |
CHIX |
09:53:17 |
|
324 |
3206.000 |
LSE |
09:53:17 |
|
47 |
3206.000 |
BATE |
09:53:17 |
|
218 |
3206.000 |
CHIX |
09:53:17 |
|
77 |
3206.000 |
BATE |
09:53:17 |
|
283 |
3206.000 |
LSE |
09:53:17 |
|
607 |
3205.500 |
LSE |
09:51:43 |
|
175 |
3206.000 |
CHIX |
09:51:43 |
|
364 |
3200.000 |
LSE |
09:49:03 |
|
194 |
3200.000 |
LSE |
09:48:43 |
|
127 |
3201.000 |
LSE |
09:48:36 |
|
500 |
3201.000 |
LSE |
09:48:36 |
|
43 |
3201.500 |
BATE |
09:48:33 |
|
117 |
3201.500 |
BATE |
09:48:33 |
|
152 |
3201.500 |
CHIX |
09:48:33 |
|
59 |
3201.500 |
BATE |
09:48:33 |
|
606 |
3202.500 |
LSE |
09:47:48 |
|
82 |
3202.500 |
CHIX |
09:47:48 |
|
2 |
3202.500 |
LSE |
09:47:28 |
|
2 |
3202.000 |
CHIX |
09:46:40 |
|
162 |
3200.500 |
LSE |
09:45:17 |
|
75 |
3200.000 |
LSE |
09:44:56 |
|
88 |
3201.500 |
CHIX |
09:44:21 |
|
212 |
3202.500 |
LSE |
09:44:21 |
|
97 |
3202.500 |
CHIX |
09:44:21 |
|
412 |
3202.500 |
LSE |
09:44:21 |
|
46 |
3202.000 |
CHIX |
09:42:50 |
|
590 |
3202.000 |
LSE |
09:42:50 |
|
37 |
3202.000 |
CHIX |
09:42:50 |
|
121 |
3202.500 |
BATE |
09:42:50 |
|
39 |
3203.000 |
CHIX |
09:42:50 |
|
52 |
3203.000 |
CHIX |
09:42:50 |
|
604 |
3203.000 |
LSE |
09:42:50 |
|
94 |
3203.000 |
CHIX |
09:42:50 |
|
45 |
3201.500 |
CHIX |
09:41:35 |
|
110 |
3201.000 |
BATE |
09:39:31 |
|
97 |
3201.500 |
CHIX |
09:39:30 |
|
646 |
3202.000 |
LSE |
09:39:29 |
|
59 |
3202.500 |
CHIX |
09:39:29 |
|
23 |
3202.500 |
CHIX |
09:39:29 |
|
140 |
3202.500 |
CHIX |
09:39:29 |
|
713 |
3202.500 |
LSE |
09:39:29 |
|
138 |
3202.500 |
BATE |
09:39:29 |
|
11 |
3203.000 |
BATE |
09:39:18 |
|
12 |
3203.000 |
BATE |
09:39:18 |
|
14 |
3203.000 |
BATE |
09:39:18 |
|
85 |
3203.000 |
BATE |
09:39:18 |
|
55 |
3203.000 |
BATE |
09:38:59 |
|
56 |
3203.000 |
BATE |
09:38:59 |
|
97 |
3203.000 |
CHIX |
09:38:30 |
|
114 |
3203.000 |
CHIX |
09:37:21 |
|
80 |
3203.000 |
CHIX |
09:36:14 |
|
41 |
3202.500 |
CHIX |
09:35:10 |
|
79 |
3202.500 |
CHIX |
09:34:59 |
|
106 |
3202.500 |
BATE |
09:33:59 |
|
133 |
3203.000 |
CHIX |
09:33:54 |
|
724 |
3203.000 |
LSE |
09:33:54 |
|
569 |
3203.500 |
LSE |
09:33:54 |
|
46 |
3203.500 |
LSE |
09:33:54 |
|
1 |
3201.500 |
CHIX |
09:33:17 |
|
100 |
3200.000 |
BATE |
09:31:32 |
|
629 |
3200.500 |
LSE |
09:31:32 |
|
91 |
3200.000 |
CHIX |
09:31:32 |
|
112 |
3200.000 |
BATE |
09:31:32 |
|
7 |
3200.500 |
CHIX |
09:30:39 |
|
82 |
3200.500 |
CHIX |
09:30:39 |
|
591 |
3200.000 |
LSE |
09:30:39 |
|
132 |
3200.000 |
CHIX |
09:30:39 |
|
721 |
3200.000 |
LSE |
09:30:03 |
|
990 |
3200.000 |
LSE |
09:30:03 |
|
154 |
3200.500 |
LSE |
09:29:52 |
|
21 |
3200.500 |
CHIX |
09:29:18 |
|
117 |
3200.500 |
CHIX |
09:29:17 |
|
7 |
3200.500 |
CHIX |
09:27:44 |
|
12 |
3199.500 |
BATE |
09:27:16 |
|
93 |
3200.000 |
CHIX |
09:27:16 |
|
18 |
3199.500 |
BATE |
09:27:16 |
|
46 |
3199.500 |
BATE |
09:27:16 |
|
40 |
3199.500 |
BATE |
09:27:16 |
|
16 |
3199.500 |
BATE |
09:27:16 |
|
80 |
3199.500 |
BATE |
09:27:16 |
|
450 |
3199.500 |
LSE |
09:27:16 |
|
117 |
3199.500 |
LSE |
09:27:16 |
|
142 |
3199.500 |
LSE |
09:27:16 |
|
110 |
3199.500 |
BATE |
09:27:16 |
|
121 |
3200.000 |
CHIX |
09:27:16 |
|
141 |
3200.000 |
CHIX |
09:25:44 |
|
96 |
3200.000 |
CHIX |
09:23:23 |
|
626 |
3200.500 |
LSE |
09:23:22 |
|
81 |
3200.000 |
CHIX |
09:22:01 |
|
33 |
3202.500 |
LSE |
09:21:18 |
|
117 |
3202.500 |
LSE |
09:21:18 |
|
154 |
3202.500 |
LSE |
09:21:18 |
|
250 |
3202.500 |
LSE |
09:21:18 |
|
154 |
3202.000 |
LSE |
09:21:18 |
|
99 |
3202.000 |
CHIX |
09:21:18 |
|
670 |
3203.000 |
LSE |
09:21:18 |
|
88 |
3202.000 |
CHIX |
09:21:18 |
|
105 |
3203.000 |
BATE |
09:21:18 |
|
800 |
3203.500 |
LSE |
09:20:05 |
|
865 |
3204.000 |
LSE |
09:20:01 |
|
100 |
3204.000 |
BATE |
09:20:01 |
|
4 |
3204.000 |
CHIX |
09:20:01 |
|
19 |
3204.000 |
BATE |
09:20:01 |
|
12 |
3204.000 |
BATE |
09:20:01 |
|
90 |
3204.000 |
CHIX |
09:20:01 |
|
609 |
3204.500 |
LSE |
09:20:01 |
|
154 |
3204.000 |
BATE |
09:20:01 |
|
46 |
3204.500 |
LSE |
09:20:01 |
|
97 |
3204.500 |
CHIX |
09:19:41 |
|
111 |
3204.500 |
BATE |
09:19:41 |
|
222 |
3205.000 |
CHIX |
09:19:40 |
|
691 |
3204.000 |
LSE |
09:18:25 |
|
94 |
3203.500 |
CHIX |
09:17:13 |
|
234 |
3204.000 |
CHIX |
09:17:13 |
|
106 |
3201.000 |
BATE |
09:15:06 |
|
751 |
3203.000 |
LSE |
09:15:06 |
|
92 |
3203.000 |
CHIX |
09:15:06 |
|
292 |
3198.500 |
LSE |
09:13:24 |
|
633 |
3199.000 |
LSE |
09:13:23 |
|
28 |
3199.000 |
BATE |
09:13:23 |
|
88 |
3199.000 |
BATE |
09:13:23 |
|
115 |
3199.000 |
BATE |
09:13:23 |
|
1 |
3199.000 |
BATE |
09:13:23 |
|
216 |
3199.500 |
LSE |
09:12:47 |
|
3 |
3199.500 |
CHIX |
09:12:46 |
|
4 |
3199.500 |
CHIX |
09:12:46 |
|
31 |
3199.500 |
CHIX |
09:12:46 |
|
46 |
3199.500 |
CHIX |
09:12:45 |
|
379 |
3199.500 |
CHIX |
09:12:45 |
|
23 |
3198.000 |
CHIX |
09:11:12 |
|
210 |
3195.000 |
LSE |
09:09:10 |
|
403 |
3195.000 |
LSE |
09:09:10 |
|
76 |
3194.000 |
CHIX |
09:08:29 |
|
648 |
3196.000 |
LSE |
09:07:41 |
|
106 |
3197.000 |
BATE |
09:06:44 |
|
14 |
3197.000 |
BATE |
09:06:44 |
|
96 |
3197.000 |
CHIX |
09:06:44 |
|
112 |
3197.000 |
BATE |
09:06:44 |
|
693 |
3197.500 |
LSE |
09:06:43 |
|
608 |
3198.000 |
LSE |
09:06:38 |
|
93 |
3198.000 |
CHIX |
09:06:38 |
|
669 |
3198.500 |
LSE |
09:05:26 |
|
85 |
3198.000 |
CHIX |
09:05:23 |
|
95 |
3199.500 |
CHIX |
09:05:12 |
|
6 |
3199.500 |
CHIX |
09:05:12 |
|
77 |
3199.500 |
CHIX |
09:05:12 |
|
201 |
3200.000 |
BATE |
09:05:12 |
|
670 |
3200.500 |
LSE |
09:05:12 |
|
115 |
3200.000 |
BATE |
09:05:12 |
|
114 |
3200.000 |
BATE |
09:05:12 |
|
109 |
3201.500 |
CHIX |
09:05:01 |
|
40 |
3201.500 |
CHIX |
09:05:01 |
|
29 |
3201.500 |
CHIX |
09:05:01 |
|
127 |
3201.000 |
CHIX |
09:03:50 |
|
33 |
3199.500 |
CHIX |
09:01:55 |
|
82 |
3199.500 |
CHIX |
09:01:55 |
|
684 |
3200.500 |
LSE |
09:01:53 |
|
10 |
3201.000 |
CHIX |
09:01:35 |
|
677 |
3201.000 |
LSE |
09:01:35 |
|
79 |
3201.000 |
CHIX |
09:01:35 |
|
97 |
3201.000 |
CHIX |
09:01:35 |
|
73 |
3202.000 |
LSE |
09:00:47 |
|
210 |
3202.000 |
LSE |
09:00:47 |
|
330 |
3202.000 |
LSE |
09:00:47 |
|
73 |
3202.000 |
LSE |
09:00:47 |
|
140 |
3201.000 |
BATE |
08:59:17 |
|
697 |
3202.500 |
LSE |
08:59:10 |
|
98 |
3202.500 |
CHIX |
08:59:10 |
|
68 |
3202.500 |
CHIX |
08:59:10 |
|
21 |
3202.500 |
CHIX |
08:59:10 |
|
32 |
3202.500 |
CHIX |
08:59:10 |
|
148 |
3203.500 |
CHIX |
08:59:09 |
|
605 |
3203.000 |
LSE |
08:56:53 |
|
102 |
3203.000 |
LSE |
08:56:53 |
|
97 |
3203.500 |
CHIX |
08:56:52 |
|
6 |
3204.500 |
CHIX |
08:56:17 |
|
133 |
3204.500 |
CHIX |
08:56:03 |
|
81 |
3204.500 |
CHIX |
08:56:03 |
|
112 |
3205.500 |
BATE |
08:55:57 |
|
113 |
3206.000 |
BATE |
08:55:54 |
|
26 |
3206.000 |
BATE |
08:55:54 |
|
96 |
3206.000 |
BATE |
08:55:54 |
|
154 |
3206.500 |
LSE |
08:55:40 |
|
539 |
3206.500 |
LSE |
08:55:40 |
|
796 |
3206.500 |
LSE |
08:55:40 |
|
97 |
3206.500 |
CHIX |
08:53:13 |
|
112 |
3207.500 |
BATE |
08:53:05 |
|
108 |
3207.500 |
BATE |
08:53:05 |
|
587 |
3208.000 |
LSE |
08:53:05 |
|
12 |
3208.000 |
CHIX |
08:53:05 |
|
78 |
3208.000 |
CHIX |
08:53:05 |
|
91 |
3208.000 |
CHIX |
08:53:05 |
|
654 |
3208.500 |
LSE |
08:52:00 |
|
15 |
3209.500 |
CHIX |
08:51:58 |
|
132 |
3209.500 |
CHIX |
08:51:58 |
|
99 |
3209.500 |
CHIX |
08:51:58 |
|
718 |
3208.500 |
LSE |
08:51:44 |
|
623 |
3209.000 |
LSE |
08:51:30 |
|
5 |
3206.000 |
BATE |
08:49:33 |
|
102 |
3206.000 |
BATE |
08:49:33 |
|
92 |
3207.500 |
CHIX |
08:49:15 |
|
93 |
3207.500 |
CHIX |
08:49:15 |
|
425 |
3208.500 |
LSE |
08:48:56 |
|
175 |
3208.500 |
LSE |
08:48:56 |
|
114 |
3209.000 |
CHIX |
08:48:48 |
|
654 |
3209.500 |
LSE |
08:48:48 |
|
634 |
3207.500 |
LSE |
08:46:59 |
|
654 |
3208.000 |
LSE |
08:46:50 |
|
42 |
3208.000 |
CHIX |
08:46:34 |
|
14 |
3208.000 |
CHIX |
08:46:34 |
|
30 |
3208.000 |
CHIX |
08:46:34 |
|
92 |
3209.500 |
CHIX |
08:46:01 |
|
114 |
3209.500 |
BATE |
08:46:01 |
|
641 |
3210.000 |
LSE |
08:46:01 |
|
187 |
3211.000 |
LSE |
08:45:39 |
|
501 |
3211.000 |
LSE |
08:45:39 |
|
80 |
3212.000 |
CHIX |
08:45:35 |
|
650 |
3213.000 |
LSE |
08:45:35 |
|
107 |
3217.000 |
BATE |
08:44:43 |
|
673 |
3219.000 |
LSE |
08:44:43 |
|
784 |
3219.000 |
LSE |
08:44:43 |
|
85 |
3218.500 |
CHIX |
08:44:43 |
|
101 |
3218.500 |
BATE |
08:44:43 |
|
93 |
3218.500 |
CHIX |
08:44:43 |
|
2 |
3220.000 |
CHIX |
08:44:43 |
|
124 |
3220.000 |
CHIX |
08:44:43 |
|
841 |
3217.500 |
LSE |
08:41:51 |
|
200 |
3218.000 |
CHIX |
08:41:30 |
|
103 |
3218.000 |
BATE |
08:41:28 |
|
575 |
3218.000 |
LSE |
08:41:25 |
|
115 |
3218.500 |
BATE |
08:41:10 |
|
68 |
3218.500 |
BATE |
08:41:10 |
|
39 |
3218.500 |
BATE |
08:41:10 |
|
85 |
3218.500 |
CHIX |
08:41:10 |
|
114 |
3219.000 |
CHIX |
08:41:10 |
|
123 |
3219.000 |
BATE |
08:41:10 |
|
81 |
3219.000 |
CHIX |
08:40:49 |
|
127 |
3218.000 |
LSE |
08:40:11 |
|
185 |
3218.500 |
CHIX |
08:40:05 |
|
23 |
3217.500 |
CHIX |
08:38:34 |
|
157 |
3217.500 |
LSE |
08:38:33 |
|
564 |
3217.500 |
LSE |
08:38:33 |
|
130 |
3215.000 |
BATE |
08:37:02 |
|
574 |
3215.500 |
LSE |
08:37:02 |
|
131 |
3215.500 |
LSE |
08:37:02 |
|
100 |
3216.000 |
CHIX |
08:37:02 |
|
18 |
3216.000 |
CHIX |
08:37:02 |
|
281 |
3216.500 |
LSE |
08:37:00 |
|
420 |
3216.500 |
LSE |
08:37:00 |
|
598 |
3217.000 |
LSE |
08:36:38 |
|
185 |
3216.000 |
BATE |
08:35:46 |
|
142 |
3216.000 |
BATE |
08:35:46 |
|
250 |
3217.000 |
LSE |
08:35:46 |
|
232 |
3217.000 |
LSE |
08:35:46 |
|
154 |
3217.000 |
LSE |
08:35:46 |
|
56 |
3217.000 |
CHIX |
08:35:46 |
|
30 |
3217.000 |
CHIX |
08:35:46 |
|
647 |
3217.000 |
LSE |
08:35:46 |
|
646 |
3217.000 |
LSE |
08:35:46 |
|
34 |
3217.000 |
CHIX |
08:35:46 |
|
96 |
3217.000 |
CHIX |
08:35:46 |
|
348 |
3217.500 |
LSE |
08:35:42 |
|
298 |
3217.500 |
LSE |
08:35:42 |
|
214 |
3218.000 |
CHIX |
08:35:42 |
|
3 |
3217.000 |
CHIX |
08:35:04 |
|
42 |
3216.500 |
CHIX |
08:34:18 |
|
85 |
3216.500 |
CHIX |
08:34:16 |
|
83 |
3216.000 |
CHIX |
08:33:58 |
|
671 |
3213.500 |
LSE |
08:33:48 |
|
708 |
3214.500 |
LSE |
08:32:33 |
|
213 |
3212.500 |
LSE |
08:31:01 |
|
500 |
3212.500 |
LSE |
08:31:01 |
|
63 |
3213.000 |
CHIX |
08:30:42 |
|
36 |
3213.000 |
CHIX |
08:30:42 |
|
84 |
3213.000 |
CHIX |
08:30:42 |
|
105 |
3213.000 |
CHIX |
08:30:42 |
|
587 |
3214.500 |
LSE |
08:30:10 |
|
213 |
3217.000 |
LSE |
08:30:04 |
|
11 |
3216.500 |
LSE |
08:30:04 |
|
154 |
3216.000 |
LSE |
08:30:04 |
|
250 |
3216.000 |
LSE |
08:30:04 |
|
108 |
3215.500 |
BATE |
08:30:04 |
|
656 |
3217.000 |
LSE |
08:30:04 |
|
80 |
3217.000 |
CHIX |
08:30:04 |
|
109 |
3217.000 |
BATE |
08:30:04 |
|
18 |
3217.000 |
CHIX |
08:30:04 |
|
67 |
3217.000 |
CHIX |
08:30:04 |
|
93 |
3217.000 |
CHIX |
08:30:04 |
|
594 |
3217.000 |
LSE |
08:29:23 |
|
134 |
3217.000 |
LSE |
08:29:23 |
|
100 |
3216.000 |
BATE |
08:28:13 |
|
33 |
3216.000 |
BATE |
08:28:13 |
|
94 |
3216.000 |
CHIX |
08:28:13 |
|
83 |
3216.000 |
CHIX |
08:28:13 |
|
707 |
3217.000 |
LSE |
08:28:13 |
|
728 |
3216.000 |
LSE |
08:27:25 |
|
671 |
3216.500 |
LSE |
08:27:10 |
|
113 |
3217.000 |
LSE |
08:27:04 |
|
500 |
3217.000 |
LSE |
08:27:04 |
|
32 |
3217.500 |
LSE |
08:26:17 |
|
688 |
3217.500 |
LSE |
08:26:17 |
|
94 |
3219.500 |
CHIX |
08:25:40 |
|
101 |
3220.000 |
BATE |
08:25:36 |
|
99 |
3220.000 |
CHIX |
08:25:36 |
|
86 |
3221.500 |
CHIX |
08:25:30 |
|
117 |
3223.000 |
BATE |
08:25:19 |
|
122 |
3223.000 |
BATE |
08:25:19 |
|
633 |
3225.000 |
LSE |
08:25:13 |
|
92 |
3223.500 |
CHIX |
08:24:27 |
|
81 |
3223.500 |
CHIX |
08:24:27 |
|
725 |
3224.000 |
LSE |
08:24:21 |
|
36 |
3224.000 |
BATE |
08:24:21 |
|
12 |
3224.000 |
BATE |
08:24:21 |
|
17 |
3224.000 |
BATE |
08:24:21 |
|
40 |
3224.000 |
BATE |
08:24:21 |
|
123 |
3224.500 |
CHIX |
08:24:21 |
|
92 |
3222.500 |
CHIX |
08:22:48 |
|
80 |
3222.500 |
CHIX |
08:22:48 |
|
267 |
3223.000 |
LSE |
08:22:48 |
|
286 |
3223.000 |
LSE |
08:22:48 |
|
117 |
3223.000 |
LSE |
08:22:47 |
|
117 |
3224.000 |
BATE |
08:21:47 |
|
96 |
3224.500 |
CHIX |
08:21:44 |
|
84 |
3226.500 |
CHIX |
08:21:42 |
|
350 |
3227.000 |
LSE |
08:21:42 |
|
377 |
3227.000 |
LSE |
08:21:42 |
|
712 |
3230.500 |
LSE |
08:21:03 |
|
89 |
3226.500 |
CHIX |
08:20:15 |
|
121 |
3227.000 |
BATE |
08:20:11 |
|
94 |
3228.000 |
CHIX |
08:20:10 |
|
84 |
3228.000 |
CHIX |
08:20:10 |
|
76 |
3229.500 |
CHIX |
08:19:41 |
|
25 |
3229.500 |
CHIX |
08:19:41 |
|
692 |
3229.500 |
LSE |
08:19:41 |
|
714 |
3229.500 |
LSE |
08:19:41 |
|
116 |
3229.500 |
CHIX |
08:19:41 |
|
124 |
3230.000 |
BATE |
08:18:43 |
|
103 |
3231.500 |
CHIX |
08:18:40 |
|
656 |
3233.000 |
LSE |
08:18:39 |
|
111 |
3235.000 |
BATE |
08:17:36 |
|
97 |
3236.000 |
CHIX |
08:17:33 |
|
93 |
3236.000 |
CHIX |
08:17:33 |
|
692 |
3237.000 |
LSE |
08:17:33 |
|
598 |
3238.000 |
LSE |
08:17:24 |
|
115 |
3239.000 |
CHIX |
08:16:39 |
|
116 |
3239.000 |
CHIX |
08:16:39 |
|
158 |
3239.500 |
BATE |
08:16:38 |
|
107 |
3240.000 |
BATE |
08:16:38 |
|
591 |
3240.000 |
LSE |
08:16:38 |
|
120 |
3240.000 |
BATE |
08:16:38 |
|
115 |
3240.000 |
BATE |
08:16:38 |
|
645 |
3241.000 |
LSE |
08:16:20 |
|
85 |
3241.500 |
CHIX |
08:16:19 |
|
175 |
3242.000 |
CHIX |
08:16:19 |
|
586 |
3241.500 |
LSE |
08:16:00 |
|
648 |
3240.500 |
LSE |
08:15:25 |
|
37 |
3237.500 |
CHIX |
08:14:58 |
|
57 |
3237.500 |
CHIX |
08:14:58 |
|
89 |
3237.500 |
CHIX |
08:14:13 |
|
622 |
3238.000 |
LSE |
08:14:13 |
|
116 |
3241.500 |
BATE |
08:13:01 |
|
101 |
3241.500 |
BATE |
08:13:01 |
|
224 |
3242.500 |
LSE |
08:12:59 |
|
393 |
3242.500 |
LSE |
08:12:59 |
|
97 |
3243.000 |
CHIX |
08:12:45 |
|
85 |
3243.000 |
CHIX |
08:12:45 |
|
98 |
3243.000 |
CHIX |
08:12:45 |
|
101 |
3244.000 |
CHIX |
08:12:38 |
|
97 |
3246.000 |
CHIX |
08:11:21 |
|
194 |
3247.500 |
LSE |
08:11:21 |
|
406 |
3247.500 |
LSE |
08:11:21 |
|
717 |
3248.500 |
LSE |
08:10:45 |
|
94 |
3248.000 |
CHIX |
08:10:11 |
|
123 |
3250.500 |
BATE |
08:10:08 |
|
114 |
3250.500 |
BATE |
08:10:08 |
|
32 |
3250.500 |
BATE |
08:10:08 |
|
44 |
3250.500 |
BATE |
08:10:08 |
|
60 |
3251.500 |
BATE |
08:10:08 |
|
647 |
3251.500 |
LSE |
08:10:08 |
|
56 |
3251.500 |
BATE |
08:10:08 |
|
84 |
3251.500 |
CHIX |
08:10:08 |
|
112 |
3252.000 |
CHIX |
08:10:08 |
|
122 |
3251.500 |
BATE |
08:10:08 |
|
593 |
3252.500 |
LSE |
08:10:08 |
|
85 |
3253.000 |
CHIX |
08:10:08 |
|
101 |
3253.000 |
CHIX |
08:10:08 |
|
183 |
3253.000 |
CHIX |
08:10:08 |
|
98 |
3249.000 |
CHIX |
08:08:58 |
|
81 |
3249.000 |
CHIX |
08:08:58 |
|
99 |
3249.000 |
CHIX |
08:08:58 |
|
574 |
3250.500 |
LSE |
08:08:45 |
|
146 |
3250.500 |
LSE |
08:08:45 |
|
24 |
3238.500 |
BATE |
08:07:12 |
|
307 |
3241.000 |
LSE |
08:06:53 |
|
117 |
3240.500 |
LSE |
08:06:53 |
|
250 |
3240.500 |
LSE |
08:06:53 |
|
87 |
3241.500 |
CHIX |
08:06:53 |
|
83 |
3242.000 |
CHIX |
08:06:53 |
|
89 |
3243.000 |
CHIX |
08:06:50 |
|
120 |
3242.000 |
BATE |
08:06:02 |
|
115 |
3242.000 |
BATE |
08:06:02 |
|
724 |
3243.000 |
LSE |
08:06:02 |
|
103 |
3244.000 |
CHIX |
08:05:11 |
|
339 |
3245.500 |
LSE |
08:05:11 |
|
288 |
3245.500 |
LSE |
08:05:10 |
|
115 |
3247.000 |
BATE |
08:05:10 |
|
129 |
3248.000 |
CHIX |
08:05:10 |
|
8 |
3248.000 |
CHIX |
08:05:10 |
|
102 |
3247.000 |
BATE |
08:05:10 |
|
120 |
3248.000 |
CHIX |
08:05:10 |
|
107 |
3249.000 |
CHIX |
08:04:45 |
|
117 |
3248.000 |
CHIX |
08:04:25 |
|
640 |
3248.500 |
LSE |
08:04:25 |
|
1 |
3248.500 |
LSE |
08:04:25 |
|
11 |
3248.500 |
CHIX |
08:04:19 |
|
21 |
3249.500 |
LSE |
08:04:10 |
|
123 |
3249.500 |
LSE |
08:04:10 |
|
118 |
3249.500 |
LSE |
08:04:10 |
|
251 |
3249.500 |
LSE |
08:04:10 |
|
109 |
3249.500 |
LSE |
08:04:05 |
|
49 |
3249.500 |
LSE |
08:04:05 |
|
43 |
3250.500 |
CHIX |
08:03:48 |
|
45 |
3250.500 |
CHIX |
08:03:48 |
|
124 |
3251.500 |
BATE |
08:03:04 |
|
299 |
3252.000 |
LSE |
08:03:03 |
|
129 |
3252.000 |
LSE |
08:03:03 |
|
51 |
3252.500 |
CHIX |
08:03:01 |
|
266 |
3252.000 |
LSE |
08:03:01 |
|
668 |
3252.500 |
LSE |
08:03:00 |
|
72 |
3253.500 |
CHIX |
08:02:58 |
|
18 |
3253.500 |
CHIX |
08:02:58 |
|
151 |
3254.000 |
CHIX |
08:02:57 |
|
760 |
3254.500 |
LSE |
08:02:57 |
|
124 |
3254.500 |
BATE |
08:02:57 |
|
119 |
3254.500 |
BATE |
08:02:57 |
|
2 |
3254.500 |
LSE |
08:02:57 |
|
850 |
3255.000 |
LSE |
08:02:56 |
|
131 |
3255.000 |
BATE |
08:02:56 |
|
95 |
3255.000 |
CHIX |
08:02:56 |
|
196 |
3255.500 |
CHIX |
08:02:43 |
|
737 |
3251.500 |
LSE |
08:02:23 |
|
4 |
3253.500 |
CHIX |
08:02:11 |
|
679 |
3253.000 |
LSE |
08:02:03 |
|
697 |
3253.000 |
LSE |
08:02:03 |
|
709 |
3253.500 |
LSE |
08:02:03 |
|
218 |
3253.500 |
CHIX |
08:02:01 |
|
3 |
3252.000 |
CHIX |
08:01:48 |
|
144 |
3250.000 |
LSE |
08:01:31 |
|
590 |
3250.500 |
LSE |
08:01:31 |
|
50 |
3250.500 |
LSE |
08:01:31 |
|
83 |
3240.000 |
CHIX |
08:00:55 |
|
96 |
3240.500 |
CHIX |
08:00:55 |
|
91 |
3240.500 |
CHIX |
08:00:51 |
|
729 |
3242.000 |
LSE |
08:00:51 |
|
590 |
3241.000 |
LSE |
08:00:31 |
|
320 |
3241.500 |
LSE |
08:00:31 |
|
526 |
3241.500 |
LSE |
08:00:31 |
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
- 1 day ago Compass Group
- 1 day ago Rathbones Group
- 1 day ago Sage Group
- 1 day ago NATWEST GROUP
- 1 day ago Kier Group