Transaction in Own Shares
British American Tobacco p.l.c.
19 May 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
18 May 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
420,000 |
|
Highest price paid per share (pence): |
3516.00p |
|
Lowest price paid per share (pence): |
3480.00p |
|
Volume weighted average price paid per share (pence): |
3499.4942p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,215,011 of its shares in Treasury. The Company has 2,270,540,723 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 18 May 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 |
18/05/2022 |
300,000 |
3,499.3580 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
18/05/2022 |
80,000 |
3,499.7533 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
18/05/2022 |
40,000 |
3,499.9981 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
337 |
3480.500 |
LSE |
16:24:08 |
|
200 |
3480.500 |
LSE |
16:23:54 |
|
118 |
3480.500 |
LSE |
16:23:54 |
|
206 |
3480.500 |
LSE |
16:23:54 |
|
471 |
3481.000 |
LSE |
16:23:19 |
|
128 |
3481.500 |
LSE |
16:23:06 |
|
200 |
3481.500 |
LSE |
16:23:06 |
|
114 |
3481.500 |
LSE |
16:23:06 |
|
197 |
3482.000 |
LSE |
16:22:50 |
|
206 |
3482.000 |
LSE |
16:22:50 |
|
200 |
3482.000 |
LSE |
16:22:50 |
|
258 |
3482.000 |
CHIX |
16:22:50 |
|
229 |
3482.000 |
CHIX |
16:22:50 |
|
229 |
3482.000 |
CHIX |
16:22:50 |
|
622 |
3482.000 |
BATE |
16:22:50 |
|
383 |
3482.500 |
LSE |
16:22:33 |
|
61 |
3482.500 |
LSE |
16:22:32 |
|
100 |
3482.500 |
LSE |
16:22:32 |
|
569 |
3482.500 |
LSE |
16:22:27 |
|
42 |
3482.500 |
LSE |
16:22:27 |
|
595 |
3480.000 |
CHIX |
16:21:35 |
|
542 |
3480.500 |
LSE |
16:21:34 |
|
133 |
3483.500 |
LSE |
16:21:06 |
|
206 |
3483.500 |
LSE |
16:21:06 |
|
197 |
3483.500 |
LSE |
16:21:06 |
|
511 |
3483.500 |
LSE |
16:21:06 |
|
200 |
3484.500 |
LSE |
16:20:36 |
|
138 |
3484.500 |
LSE |
16:20:36 |
|
206 |
3484.500 |
LSE |
16:20:36 |
|
114 |
3485.500 |
LSE |
16:20:27 |
|
419 |
3485.500 |
LSE |
16:20:27 |
|
492 |
3487.500 |
LSE |
16:20:03 |
|
588 |
3487.500 |
CHIX |
16:20:03 |
|
181 |
3487.500 |
LSE |
16:19:42 |
|
200 |
3487.500 |
LSE |
16:19:42 |
|
207 |
3487.500 |
LSE |
16:19:42 |
|
229 |
3489.000 |
LSE |
16:19:08 |
|
216 |
3489.000 |
LSE |
16:19:08 |
|
105 |
3489.500 |
LSE |
16:18:57 |
|
129 |
3489.500 |
LSE |
16:18:57 |
|
11 |
3489.500 |
LSE |
16:18:55 |
|
309 |
3489.500 |
LSE |
16:18:55 |
|
210 |
3490.000 |
BATE |
16:18:22 |
|
468 |
3490.000 |
BATE |
16:18:22 |
|
644 |
3490.000 |
LSE |
16:18:22 |
|
76 |
3490.000 |
CHIX |
16:18:22 |
|
514 |
3490.000 |
CHIX |
16:18:10 |
|
30 |
3490.000 |
CHIX |
16:18:10 |
|
11 |
3490.000 |
CHIX |
16:18:10 |
|
515 |
3490.500 |
LSE |
16:17:39 |
|
269 |
3490.500 |
LSE |
16:17:12 |
|
235 |
3490.500 |
LSE |
16:17:12 |
|
500 |
3492.500 |
LSE |
16:16:33 |
|
182 |
3493.500 |
CHIX |
16:16:15 |
|
300 |
3493.500 |
CHIX |
16:16:15 |
|
105 |
3493.500 |
CHIX |
16:16:15 |
|
288 |
3493.500 |
LSE |
16:16:15 |
|
206 |
3493.500 |
LSE |
16:16:15 |
|
151 |
3493.500 |
LSE |
16:16:15 |
|
513 |
3493.500 |
LSE |
16:16:15 |
|
527 |
3494.500 |
LSE |
16:15:07 |
|
91 |
3494.500 |
LSE |
16:14:34 |
|
197 |
3494.500 |
LSE |
16:14:34 |
|
206 |
3494.500 |
LSE |
16:14:34 |
|
216 |
3494.500 |
LSE |
16:14:34 |
|
415 |
3494.500 |
BATE |
16:14:34 |
|
170 |
3494.500 |
BATE |
16:14:34 |
|
33 |
3494.500 |
LSE |
16:14:34 |
|
263 |
3494.500 |
LSE |
16:14:34 |
|
8 |
3494.500 |
BATE |
16:14:34 |
|
9 |
3494.500 |
BATE |
16:14:34 |
|
7 |
3494.500 |
BATE |
16:14:34 |
|
38 |
3495.000 |
LSE |
16:13:54 |
|
200 |
3495.000 |
LSE |
16:13:54 |
|
206 |
3495.000 |
LSE |
16:13:54 |
|
481 |
3495.000 |
LSE |
16:13:54 |
|
55 |
3494.500 |
BATE |
16:13:54 |
|
24 |
3494.500 |
CHIX |
16:13:27 |
|
657 |
3494.500 |
CHIX |
16:13:27 |
|
505 |
3494.000 |
LSE |
16:12:09 |
|
179 |
3494.500 |
LSE |
16:12:09 |
|
318 |
3494.500 |
LSE |
16:12:09 |
|
463 |
3495.000 |
LSE |
16:11:43 |
|
519 |
3495.000 |
LSE |
16:11:43 |
|
604 |
3495.000 |
CHIX |
16:11:43 |
|
272 |
3495.000 |
LSE |
16:11:36 |
|
269 |
3495.000 |
LSE |
16:10:06 |
|
250 |
3495.000 |
LSE |
16:10:06 |
|
160 |
3494.500 |
LSE |
16:10:00 |
|
335 |
3494.500 |
LSE |
16:10:00 |
|
595 |
3495.000 |
BATE |
16:09:05 |
|
74 |
3495.500 |
LSE |
16:09:04 |
|
98 |
3495.500 |
LSE |
16:09:04 |
|
271 |
3495.500 |
LSE |
16:09:04 |
|
244 |
3495.500 |
LSE |
16:09:04 |
|
200 |
3495.500 |
LSE |
16:09:04 |
|
100 |
3495.500 |
LSE |
16:09:04 |
|
100 |
3495.500 |
LSE |
16:09:04 |
|
37 |
3495.500 |
LSE |
16:09:04 |
|
539 |
3496.000 |
LSE |
16:08:45 |
|
515 |
3496.000 |
LSE |
16:08:45 |
|
113 |
3496.000 |
CHIX |
16:08:45 |
|
548 |
3496.000 |
CHIX |
16:08:45 |
|
246 |
3495.000 |
LSE |
16:06:45 |
|
210 |
3495.000 |
LSE |
16:06:45 |
|
130 |
3495.000 |
LSE |
16:06:45 |
|
200 |
3495.000 |
LSE |
16:06:45 |
|
129 |
3495.000 |
LSE |
16:06:45 |
|
19 |
3495.000 |
LSE |
16:06:12 |
|
513 |
3495.000 |
LSE |
16:06:12 |
|
19 |
3495.000 |
LSE |
16:06:12 |
|
567 |
3495.500 |
LSE |
16:06:12 |
|
95 |
3495.500 |
LSE |
16:06:12 |
|
374 |
3496.000 |
CHIX |
16:05:51 |
|
290 |
3496.000 |
CHIX |
16:05:50 |
|
46 |
3496.000 |
CHIX |
16:05:49 |
|
18 |
3496.000 |
BATE |
16:05:49 |
|
163 |
3496.000 |
BATE |
16:05:49 |
|
100 |
3496.000 |
CHIX |
16:05:49 |
|
8 |
3496.000 |
BATE |
16:05:49 |
|
246 |
3496.000 |
CHIX |
16:05:49 |
|
84 |
3496.000 |
CHIX |
16:05:49 |
|
392 |
3496.000 |
BATE |
16:05:49 |
|
13 |
3496.000 |
CHIX |
16:05:49 |
|
24 |
3496.000 |
BATE |
16:05:49 |
|
169 |
3496.000 |
CHIX |
16:05:49 |
|
36 |
3496.000 |
LSE |
16:05:49 |
|
419 |
3496.000 |
LSE |
16:05:49 |
|
100 |
3496.000 |
BATE |
16:05:49 |
|
492 |
3496.500 |
LSE |
16:05:24 |
|
300 |
3496.500 |
LSE |
16:05:24 |
|
100 |
3496.500 |
LSE |
16:05:24 |
|
100 |
3496.500 |
LSE |
16:05:24 |
|
100 |
3496.500 |
LSE |
16:05:21 |
|
86 |
3495.500 |
LSE |
16:03:58 |
|
100 |
3495.500 |
LSE |
16:03:58 |
|
152 |
3495.500 |
LSE |
16:03:51 |
|
398 |
3495.000 |
LSE |
16:03:26 |
|
87 |
3495.000 |
LSE |
16:03:24 |
|
526 |
3498.000 |
LSE |
16:02:55 |
|
466 |
3498.500 |
LSE |
16:02:50 |
|
73 |
3498.500 |
LSE |
16:02:50 |
|
20 |
3498.500 |
LSE |
16:02:42 |
|
620 |
3498.500 |
LSE |
16:02:42 |
|
498 |
3497.500 |
LSE |
16:01:47 |
|
612 |
3498.000 |
LSE |
16:01:45 |
|
268 |
3498.000 |
CHIX |
16:01:45 |
|
427 |
3498.000 |
CHIX |
16:01:45 |
|
255 |
3498.000 |
LSE |
16:01:06 |
|
219 |
3498.000 |
LSE |
16:01:06 |
|
514 |
3498.000 |
LSE |
16:00:26 |
|
9 |
3498.000 |
LSE |
16:00:26 |
|
337 |
3498.500 |
CHIX |
16:00:26 |
|
671 |
3498.500 |
BATE |
16:00:26 |
|
483 |
3498.500 |
LSE |
16:00:26 |
|
274 |
3498.500 |
CHIX |
16:00:26 |
|
324 |
3498.000 |
LSE |
15:59:30 |
|
118 |
3498.000 |
LSE |
15:59:30 |
|
90 |
3497.500 |
LSE |
15:59:30 |
|
118 |
3497.500 |
LSE |
15:59:30 |
|
197 |
3497.500 |
LSE |
15:59:30 |
|
66 |
3497.500 |
LSE |
15:59:30 |
|
261 |
3498.000 |
LSE |
15:59:30 |
|
16 |
3498.000 |
LSE |
15:59:30 |
|
206 |
3498.000 |
LSE |
15:59:30 |
|
206 |
3498.000 |
LSE |
15:59:19 |
|
202 |
3498.000 |
LSE |
15:59:19 |
|
752 |
3498.000 |
LSE |
15:59:19 |
|
422 |
3497.500 |
LSE |
15:58:37 |
|
116 |
3497.500 |
LSE |
15:58:37 |
|
490 |
3495.500 |
LSE |
15:57:35 |
|
639 |
3495.500 |
CHIX |
15:57:35 |
|
530 |
3495.500 |
LSE |
15:57:05 |
|
508 |
3496.000 |
LSE |
15:57:02 |
|
476 |
3496.000 |
LSE |
15:57:02 |
|
611 |
3495.500 |
CHIX |
15:55:57 |
|
546 |
3495.500 |
LSE |
15:55:57 |
|
510 |
3496.000 |
LSE |
15:55:54 |
|
520 |
3496.000 |
LSE |
15:55:54 |
|
10 |
3496.000 |
BATE |
15:55:54 |
|
595 |
3496.000 |
BATE |
15:55:54 |
|
14 |
3496.500 |
LSE |
15:55:43 |
|
447 |
3494.500 |
LSE |
15:54:43 |
|
43 |
3494.500 |
LSE |
15:54:43 |
|
461 |
3495.000 |
LSE |
15:54:22 |
|
567 |
3495.500 |
CHIX |
15:53:52 |
|
65 |
3495.500 |
CHIX |
15:53:52 |
|
312 |
3495.500 |
LSE |
15:53:40 |
|
446 |
3496.000 |
LSE |
15:53:29 |
|
100 |
3495.500 |
LSE |
15:53:20 |
|
100 |
3495.500 |
LSE |
15:53:20 |
|
537 |
3495.500 |
LSE |
15:52:28 |
|
270 |
3496.000 |
LSE |
15:52:15 |
|
230 |
3496.000 |
LSE |
15:52:01 |
|
253 |
3496.000 |
LSE |
15:52:01 |
|
13 |
3496.000 |
BATE |
15:52:01 |
|
594 |
3496.000 |
BATE |
15:52:01 |
|
14 |
3496.000 |
BATE |
15:52:01 |
|
110 |
3496.500 |
LSE |
15:51:55 |
|
197 |
3496.500 |
LSE |
15:51:55 |
|
206 |
3496.500 |
LSE |
15:51:55 |
|
20 |
3494.500 |
BATE |
15:50:55 |
|
210 |
3495.000 |
LSE |
15:50:38 |
|
37 |
3495.000 |
LSE |
15:50:38 |
|
100 |
3495.000 |
LSE |
15:50:36 |
|
100 |
3495.000 |
LSE |
15:50:36 |
|
81 |
3495.000 |
LSE |
15:50:36 |
|
232 |
3495.500 |
CHIX |
15:50:29 |
|
19 |
3495.500 |
CHIX |
15:50:29 |
|
200 |
3495.500 |
CHIX |
15:50:29 |
|
180 |
3495.500 |
LSE |
15:50:29 |
|
364 |
3495.500 |
LSE |
15:50:29 |
|
33 |
3495.500 |
CHIX |
15:50:29 |
|
38 |
3495.500 |
CHIX |
15:50:29 |
|
160 |
3495.500 |
CHIX |
15:50:29 |
|
335 |
3496.000 |
LSE |
15:50:12 |
|
125 |
3496.000 |
LSE |
15:50:12 |
|
60 |
3495.500 |
LSE |
15:49:27 |
|
281 |
3495.500 |
LSE |
15:49:25 |
|
48 |
3495.500 |
LSE |
15:49:25 |
|
102 |
3495.500 |
LSE |
15:49:25 |
|
542 |
3495.500 |
LSE |
15:48:49 |
|
511 |
3495.000 |
LSE |
15:47:51 |
|
18 |
3495.000 |
LSE |
15:47:51 |
|
551 |
3495.500 |
LSE |
15:47:49 |
|
232 |
3495.500 |
CHIX |
15:47:49 |
|
385 |
3495.500 |
CHIX |
15:47:49 |
|
472 |
3496.000 |
LSE |
15:46:51 |
|
78 |
3496.000 |
LSE |
15:46:51 |
|
200 |
3496.500 |
LSE |
15:46:48 |
|
173 |
3496.500 |
LSE |
15:46:48 |
|
200 |
3496.500 |
LSE |
15:46:48 |
|
541 |
3495.000 |
LSE |
15:45:39 |
|
497 |
3495.000 |
BATE |
15:45:39 |
|
11 |
3495.000 |
BATE |
15:45:39 |
|
202 |
3495.000 |
BATE |
15:45:39 |
|
68 |
3495.000 |
LSE |
15:45:00 |
|
200 |
3495.000 |
LSE |
15:45:00 |
|
197 |
3495.000 |
LSE |
15:45:00 |
|
535 |
3495.000 |
LSE |
15:45:00 |
|
694 |
3495.000 |
CHIX |
15:45:00 |
|
190 |
3495.000 |
LSE |
15:44:33 |
|
478 |
3495.000 |
LSE |
15:44:33 |
|
147 |
3495.000 |
LSE |
15:44:21 |
|
100 |
3495.000 |
LSE |
15:44:17 |
|
100 |
3495.000 |
LSE |
15:44:17 |
|
6 |
3495.000 |
LSE |
15:44:17 |
|
206 |
3495.000 |
LSE |
15:43:21 |
|
197 |
3495.000 |
LSE |
15:43:21 |
|
506 |
3495.000 |
LSE |
15:43:21 |
|
519 |
3495.500 |
LSE |
15:42:43 |
|
416 |
3495.500 |
CHIX |
15:42:43 |
|
19 |
3495.500 |
CHIX |
15:42:11 |
|
174 |
3495.500 |
LSE |
15:42:11 |
|
239 |
3495.500 |
CHIX |
15:42:11 |
|
133 |
3495.500 |
LSE |
15:42:11 |
|
34 |
3495.500 |
LSE |
15:42:07 |
|
134 |
3495.500 |
LSE |
15:42:07 |
|
10 |
3495.500 |
LSE |
15:42:07 |
|
478 |
3495.500 |
LSE |
15:41:39 |
|
299 |
3495.500 |
LSE |
15:41:10 |
|
154 |
3495.500 |
LSE |
15:41:10 |
|
528 |
3495.500 |
LSE |
15:40:47 |
|
469 |
3495.500 |
LSE |
15:40:11 |
|
45 |
3495.500 |
LSE |
15:40:11 |
|
23 |
3495.500 |
LSE |
15:40:11 |
|
139 |
3496.000 |
CHIX |
15:40:01 |
|
626 |
3496.000 |
BATE |
15:40:01 |
|
508 |
3496.000 |
CHIX |
15:40:01 |
|
505 |
3496.000 |
LSE |
15:40:01 |
|
535 |
3496.000 |
LSE |
15:39:28 |
|
46 |
3496.000 |
LSE |
15:38:44 |
|
45 |
3496.000 |
LSE |
15:38:44 |
|
253 |
3496.000 |
LSE |
15:38:44 |
|
123 |
3496.000 |
LSE |
15:38:44 |
|
49 |
3496.500 |
LSE |
15:38:30 |
|
503 |
3496.500 |
LSE |
15:38:30 |
|
538 |
3496.500 |
LSE |
15:38:30 |
|
634 |
3496.500 |
CHIX |
15:38:30 |
|
65 |
3496.500 |
LSE |
15:37:15 |
|
197 |
3496.500 |
LSE |
15:37:15 |
|
206 |
3496.500 |
LSE |
15:37:15 |
|
550 |
3496.500 |
LSE |
15:37:00 |
|
238 |
3494.500 |
LSE |
15:36:02 |
|
307 |
3494.500 |
LSE |
15:36:02 |
|
446 |
3494.500 |
LSE |
15:35:37 |
|
503 |
3494.500 |
LSE |
15:35:37 |
|
19 |
3495.000 |
LSE |
15:35:20 |
|
462 |
3495.000 |
LSE |
15:35:20 |
|
492 |
3495.000 |
LSE |
15:34:42 |
|
642 |
3495.000 |
BATE |
15:34:42 |
|
239 |
3495.000 |
CHIX |
15:34:42 |
|
431 |
3495.000 |
CHIX |
15:34:42 |
|
534 |
3495.500 |
LSE |
15:34:21 |
|
328 |
3495.500 |
LSE |
15:34:01 |
|
184 |
3495.500 |
LSE |
15:34:01 |
|
337 |
3496.000 |
LSE |
15:33:59 |
|
491 |
3495.500 |
LSE |
15:33:12 |
|
467 |
3496.000 |
LSE |
15:32:24 |
|
487 |
3496.500 |
LSE |
15:32:19 |
|
705 |
3496.500 |
CHIX |
15:32:19 |
|
123 |
3496.000 |
LSE |
15:31:26 |
|
344 |
3496.000 |
LSE |
15:31:26 |
|
478 |
3496.000 |
LSE |
15:31:26 |
|
5 |
3496.000 |
LSE |
15:31:26 |
|
182 |
3495.000 |
LSE |
15:31:03 |
|
206 |
3495.000 |
LSE |
15:31:03 |
|
114 |
3495.000 |
LSE |
15:31:03 |
|
488 |
3495.000 |
LSE |
15:31:03 |
|
473 |
3495.000 |
LSE |
15:30:05 |
|
455 |
3495.500 |
LSE |
15:30:04 |
|
4 |
3495.500 |
LSE |
15:30:04 |
|
577 |
3495.500 |
BATE |
15:30:04 |
|
646 |
3495.000 |
CHIX |
15:29:25 |
|
11 |
3495.500 |
LSE |
15:29:18 |
|
505 |
3495.500 |
LSE |
15:29:18 |
|
24 |
3495.500 |
LSE |
15:29:10 |
|
409 |
3495.500 |
LSE |
15:29:10 |
|
32 |
3495.000 |
LSE |
15:29:02 |
|
100 |
3495.000 |
LSE |
15:29:02 |
|
501 |
3495.000 |
LSE |
15:28:27 |
|
552 |
3495.500 |
LSE |
15:28:22 |
|
189 |
3495.500 |
LSE |
15:27:23 |
|
130 |
3495.500 |
LSE |
15:27:23 |
|
189 |
3495.500 |
LSE |
15:27:23 |
|
42 |
3495.500 |
LSE |
15:27:22 |
|
660 |
3496.000 |
CHIX |
15:26:40 |
|
100 |
3496.000 |
LSE |
15:26:31 |
|
100 |
3496.000 |
LSE |
15:26:31 |
|
200 |
3496.000 |
LSE |
15:26:31 |
|
97 |
3496.000 |
LSE |
15:26:31 |
|
43 |
3496.000 |
LSE |
15:26:31 |
|
497 |
3495.000 |
LSE |
15:26:04 |
|
420 |
3496.000 |
LSE |
15:25:59 |
|
51 |
3496.000 |
LSE |
15:25:59 |
|
351 |
3495.500 |
BATE |
15:25:29 |
|
23 |
3495.500 |
BATE |
15:25:29 |
|
500 |
3495.500 |
LSE |
15:25:29 |
|
4 |
3495.500 |
LSE |
15:25:29 |
|
207 |
3495.500 |
BATE |
15:25:21 |
|
472 |
3496.000 |
LSE |
15:25:13 |
|
12 |
3495.000 |
LSE |
15:24:22 |
|
200 |
3495.000 |
LSE |
15:24:22 |
|
100 |
3495.000 |
LSE |
15:24:22 |
|
100 |
3495.000 |
LSE |
15:24:22 |
|
146 |
3495.000 |
LSE |
15:24:22 |
|
73 |
3495.000 |
LSE |
15:24:22 |
|
100 |
3495.000 |
LSE |
15:24:22 |
|
37 |
3495.000 |
LSE |
15:24:22 |
|
195 |
3495.000 |
LSE |
15:23:58 |
|
444 |
3495.500 |
CHIX |
15:23:58 |
|
12 |
3495.500 |
CHIX |
15:23:55 |
|
217 |
3495.500 |
CHIX |
15:23:49 |
|
25 |
3495.500 |
CHIX |
15:23:49 |
|
459 |
3495.500 |
LSE |
15:23:48 |
|
460 |
3495.500 |
LSE |
15:23:33 |
|
314 |
3495.500 |
LSE |
15:23:33 |
|
145 |
3495.500 |
LSE |
15:23:06 |
|
528 |
3496.500 |
LSE |
15:22:11 |
|
448 |
3497.000 |
LSE |
15:22:02 |
|
200 |
3497.500 |
LSE |
15:21:40 |
|
511 |
3497.500 |
LSE |
15:21:40 |
|
506 |
3497.500 |
LSE |
15:21:30 |
|
538 |
3497.500 |
LSE |
15:21:30 |
|
688 |
3497.500 |
CHIX |
15:21:30 |
|
316 |
3497.500 |
BATE |
15:21:30 |
|
100 |
3497.500 |
BATE |
15:21:24 |
|
100 |
3497.500 |
BATE |
15:21:23 |
|
100 |
3497.500 |
BATE |
15:21:22 |
|
36 |
3497.500 |
LSE |
15:20:53 |
|
463 |
3497.500 |
LSE |
15:20:53 |
|
455 |
3495.000 |
LSE |
15:20:23 |
|
261 |
3495.000 |
LSE |
15:20:23 |
|
212 |
3495.000 |
LSE |
15:20:23 |
|
479 |
3494.500 |
LSE |
15:19:02 |
|
507 |
3495.500 |
LSE |
15:18:55 |
|
603 |
3495.500 |
CHIX |
15:18:55 |
|
459 |
3495.500 |
LSE |
15:18:34 |
|
489 |
3495.500 |
LSE |
15:17:42 |
|
477 |
3494.500 |
LSE |
15:17:18 |
|
621 |
3495.000 |
BATE |
15:17:07 |
|
517 |
3495.000 |
LSE |
15:17:07 |
|
273 |
3495.000 |
LSE |
15:16:21 |
|
502 |
3495.000 |
LSE |
15:16:21 |
|
9 |
3495.000 |
LSE |
15:16:21 |
|
652 |
3495.000 |
CHIX |
15:16:21 |
|
463 |
3494.500 |
LSE |
15:15:26 |
|
209 |
3495.000 |
LSE |
15:15:25 |
|
336 |
3495.000 |
LSE |
15:15:25 |
|
544 |
3493.500 |
LSE |
15:14:50 |
|
519 |
3494.500 |
LSE |
15:14:02 |
|
513 |
3495.500 |
LSE |
15:13:56 |
|
549 |
3494.500 |
LSE |
15:13:18 |
|
680 |
3494.500 |
CHIX |
15:13:18 |
|
206 |
3496.000 |
LSE |
15:12:59 |
|
250 |
3496.000 |
LSE |
15:12:59 |
|
533 |
3496.000 |
LSE |
15:12:59 |
|
520 |
3495.000 |
LSE |
15:12:04 |
|
63 |
3495.000 |
BATE |
15:12:04 |
|
600 |
3495.000 |
BATE |
15:12:04 |
|
452 |
3495.500 |
LSE |
15:11:59 |
|
206 |
3495.500 |
LSE |
15:11:21 |
|
77 |
3495.500 |
LSE |
15:11:21 |
|
197 |
3495.500 |
LSE |
15:11:21 |
|
492 |
3495.500 |
LSE |
15:11:21 |
|
13 |
3495.500 |
LSE |
15:11:19 |
|
31 |
3495.000 |
BATE |
15:11:05 |
|
117 |
3495.500 |
LSE |
15:11:05 |
|
353 |
3495.500 |
LSE |
15:11:05 |
|
447 |
3495.500 |
LSE |
15:11:05 |
|
621 |
3495.500 |
CHIX |
15:11:05 |
|
477 |
3493.000 |
LSE |
15:10:02 |
|
245 |
3493.500 |
LSE |
15:10:00 |
|
230 |
3493.500 |
LSE |
15:10:00 |
|
470 |
3493.500 |
LSE |
15:10:00 |
|
16 |
3493.000 |
LSE |
15:09:37 |
|
179 |
3493.000 |
LSE |
15:09:37 |
|
272 |
3493.000 |
CHIX |
15:09:37 |
|
1 |
3493.000 |
CHIX |
15:09:37 |
|
152 |
3493.000 |
CHIX |
15:09:37 |
|
472 |
3493.000 |
LSE |
15:09:37 |
|
222 |
3493.000 |
CHIX |
15:09:37 |
|
11 |
3490.500 |
LSE |
15:08:56 |
|
26 |
3490.500 |
CHIX |
15:08:56 |
|
100 |
3490.500 |
LSE |
15:08:56 |
|
49 |
3490.500 |
LSE |
15:08:56 |
|
112 |
3493.000 |
LSE |
15:07:41 |
|
420 |
3493.000 |
LSE |
15:07:41 |
|
340 |
3492.000 |
LSE |
15:07:24 |
|
110 |
3493.500 |
LSE |
15:07:12 |
|
300 |
3493.500 |
LSE |
15:07:00 |
|
107 |
3493.500 |
LSE |
15:07:00 |
|
459 |
3493.500 |
LSE |
15:06:41 |
|
531 |
3494.000 |
LSE |
15:06:34 |
|
509 |
3493.500 |
LSE |
15:06:19 |
|
363 |
3494.000 |
LSE |
15:06:14 |
|
80 |
3494.000 |
LSE |
15:06:14 |
|
667 |
3494.000 |
CHIX |
15:06:14 |
|
454 |
3494.500 |
LSE |
15:05:48 |
|
705 |
3494.500 |
BATE |
15:05:11 |
|
109 |
3495.000 |
LSE |
15:04:46 |
|
12 |
3495.000 |
LSE |
15:04:46 |
|
67 |
3495.000 |
LSE |
15:04:44 |
|
40 |
3495.000 |
LSE |
15:04:44 |
|
27 |
3495.000 |
LSE |
15:04:44 |
|
100 |
3495.000 |
LSE |
15:04:44 |
|
100 |
3495.000 |
LSE |
15:04:44 |
|
27 |
3495.000 |
LSE |
15:04:44 |
|
6 |
3495.000 |
LSE |
15:04:44 |
|
3 |
3495.000 |
LSE |
15:04:44 |
|
499 |
3495.500 |
LSE |
15:04:31 |
|
670 |
3495.500 |
CHIX |
15:04:31 |
|
750 |
3495.500 |
LSE |
15:04:31 |
|
569 |
3496.000 |
LSE |
15:04:31 |
|
15 |
3496.000 |
LSE |
15:04:31 |
|
444 |
3496.000 |
LSE |
15:04:31 |
|
136 |
3494.000 |
CHIX |
15:03:32 |
|
645 |
3494.000 |
LSE |
15:03:28 |
|
22 |
3494.000 |
CHIX |
15:03:28 |
|
41 |
3494.000 |
CHIX |
15:03:28 |
|
446 |
3493.000 |
LSE |
15:02:49 |
|
497 |
3493.000 |
BATE |
15:02:05 |
|
115 |
3493.000 |
BATE |
15:02:05 |
|
513 |
3493.000 |
LSE |
15:02:05 |
|
116 |
3494.000 |
LSE |
15:01:15 |
|
429 |
3494.000 |
LSE |
15:01:15 |
|
589 |
3494.000 |
CHIX |
15:01:15 |
|
461 |
3495.000 |
LSE |
15:01:02 |
|
443 |
3495.500 |
LSE |
15:01:01 |
|
10 |
3495.500 |
LSE |
15:01:01 |
|
474 |
3494.500 |
LSE |
15:00:27 |
|
144 |
3495.000 |
CHIX |
15:00:10 |
|
150 |
3495.000 |
CHIX |
15:00:10 |
|
255 |
3495.000 |
CHIX |
15:00:10 |
|
449 |
3495.000 |
LSE |
15:00:10 |
|
67 |
3495.000 |
CHIX |
15:00:10 |
|
58 |
3495.500 |
LSE |
14:59:58 |
|
12 |
3495.500 |
LSE |
14:59:58 |
|
210 |
3495.500 |
LSE |
14:59:58 |
|
197 |
3495.500 |
LSE |
14:59:58 |
|
517 |
3495.500 |
LSE |
14:59:58 |
|
187 |
3493.000 |
LSE |
14:58:57 |
|
296 |
3493.000 |
LSE |
14:58:57 |
|
249 |
3494.000 |
LSE |
14:58:41 |
|
208 |
3494.000 |
LSE |
14:58:41 |
|
76 |
3494.000 |
LSE |
14:58:41 |
|
625 |
3494.500 |
LSE |
14:58:36 |
|
419 |
3495.500 |
LSE |
14:58:33 |
|
117 |
3495.500 |
LSE |
14:58:33 |
|
160 |
3495.500 |
CHIX |
14:58:33 |
|
276 |
3495.500 |
CHIX |
14:58:33 |
|
250 |
3495.500 |
BATE |
14:58:33 |
|
74 |
3495.500 |
BATE |
14:58:33 |
|
141 |
3495.500 |
CHIX |
14:58:33 |
|
297 |
3495.500 |
BATE |
14:58:31 |
|
351 |
3494.500 |
LSE |
14:57:32 |
|
110 |
3494.500 |
LSE |
14:57:32 |
|
78 |
3495.000 |
LSE |
14:57:30 |
|
374 |
3495.000 |
LSE |
14:57:30 |
|
224 |
3494.500 |
LSE |
14:57:02 |
|
200 |
3494.500 |
LSE |
14:57:00 |
|
100 |
3494.500 |
LSE |
14:57:00 |
|
35 |
3494.500 |
LSE |
14:57:00 |
|
375 |
3494.500 |
LSE |
14:57:00 |
|
135 |
3494.500 |
LSE |
14:57:00 |
|
289 |
3494.500 |
LSE |
14:57:00 |
|
153 |
3494.500 |
LSE |
14:57:00 |
|
513 |
3495.000 |
LSE |
14:56:04 |
|
1017 |
3494.500 |
LSE |
14:55:54 |
|
640 |
3494.500 |
CHIX |
14:55:54 |
|
519 |
3491.500 |
LSE |
14:54:04 |
|
620 |
3491.500 |
CHIX |
14:53:44 |
|
476 |
3492.500 |
LSE |
14:53:19 |
|
49 |
3492.500 |
LSE |
14:53:19 |
|
16 |
3493.000 |
BATE |
14:53:18 |
|
26 |
3493.000 |
BATE |
14:53:18 |
|
22 |
3493.000 |
BATE |
14:53:18 |
|
20 |
3493.000 |
BATE |
14:53:18 |
|
451 |
3493.000 |
LSE |
14:53:18 |
|
604 |
3493.000 |
BATE |
14:53:18 |
|
107 |
3494.000 |
LSE |
14:52:31 |
|
200 |
3494.000 |
LSE |
14:52:31 |
|
206 |
3494.000 |
LSE |
14:52:31 |
|
494 |
3495.000 |
LSE |
14:52:09 |
|
522 |
3497.500 |
LSE |
14:51:45 |
|
24 |
3497.500 |
LSE |
14:51:45 |
|
584 |
3497.500 |
CHIX |
14:51:45 |
|
507 |
3498.500 |
LSE |
14:51:35 |
|
545 |
3498.000 |
LSE |
14:51:08 |
|
11 |
3498.000 |
LSE |
14:50:48 |
|
537 |
3498.000 |
LSE |
14:50:48 |
|
470 |
3498.500 |
LSE |
14:50:45 |
|
31 |
3498.500 |
LSE |
14:50:45 |
|
33 |
3499.000 |
LSE |
14:50:32 |
|
516 |
3499.000 |
LSE |
14:50:32 |
|
537 |
3499.500 |
LSE |
14:50:11 |
|
542 |
3499.000 |
CHIX |
14:49:40 |
|
121 |
3499.000 |
CHIX |
14:49:38 |
|
15 |
3499.000 |
CHIX |
14:49:38 |
|
442 |
3499.500 |
LSE |
14:49:38 |
|
596 |
3498.500 |
BATE |
14:49:15 |
|
459 |
3498.500 |
LSE |
14:49:15 |
|
13 |
3498.500 |
BATE |
14:49:15 |
|
537 |
3498.000 |
LSE |
14:48:28 |
|
10 |
3498.000 |
LSE |
14:48:28 |
|
477 |
3498.500 |
LSE |
14:48:17 |
|
535 |
3499.000 |
LSE |
14:48:15 |
|
635 |
3499.000 |
CHIX |
14:48:15 |
|
473 |
3499.500 |
LSE |
14:48:04 |
|
11 |
3499.500 |
LSE |
14:48:04 |
|
12 |
3498.500 |
LSE |
14:47:42 |
|
473 |
3498.500 |
LSE |
14:47:42 |
|
19 |
3498.500 |
LSE |
14:47:25 |
|
475 |
3499.000 |
LSE |
14:47:25 |
|
859 |
3500.000 |
LSE |
14:47:06 |
|
586 |
3500.000 |
CHIX |
14:47:06 |
|
131 |
3500.000 |
BATE |
14:47:06 |
|
505 |
3500.000 |
BATE |
14:47:06 |
|
114 |
3500.500 |
LSE |
14:47:00 |
|
206 |
3500.500 |
LSE |
14:47:00 |
|
200 |
3500.500 |
LSE |
14:47:00 |
|
468 |
3500.500 |
LSE |
14:46:56 |
|
534 |
3498.500 |
LSE |
14:45:10 |
|
64 |
3499.000 |
LSE |
14:45:03 |
|
430 |
3499.000 |
LSE |
14:45:03 |
|
467 |
3499.500 |
LSE |
14:45:03 |
|
454 |
3499.500 |
LSE |
14:45:03 |
|
603 |
3499.500 |
CHIX |
14:45:03 |
|
97 |
3499.500 |
LSE |
14:44:37 |
|
210 |
3499.500 |
LSE |
14:44:37 |
|
6 |
3499.500 |
LSE |
14:44:37 |
|
100 |
3499.500 |
LSE |
14:44:37 |
|
94 |
3499.500 |
LSE |
14:44:37 |
|
6 |
3499.500 |
LSE |
14:44:37 |
|
539 |
3501.000 |
LSE |
14:43:42 |
|
427 |
3501.000 |
LSE |
14:43:42 |
|
197 |
3501.000 |
LSE |
14:43:42 |
|
514 |
3501.000 |
LSE |
14:43:42 |
|
473 |
3501.000 |
LSE |
14:43:42 |
|
576 |
3501.000 |
CHIX |
14:43:42 |
|
514 |
3501.500 |
LSE |
14:43:40 |
|
68 |
3499.500 |
BATE |
14:42:39 |
|
51 |
3499.500 |
BATE |
14:42:37 |
|
392 |
3499.500 |
BATE |
14:42:37 |
|
150 |
3499.500 |
BATE |
14:42:37 |
|
463 |
3499.500 |
LSE |
14:42:37 |
|
200 |
3501.500 |
LSE |
14:41:45 |
|
114 |
3501.500 |
LSE |
14:41:45 |
|
200 |
3501.500 |
LSE |
14:41:45 |
|
391 |
3502.000 |
LSE |
14:41:45 |
|
100 |
3502.000 |
LSE |
14:41:45 |
|
665 |
3502.000 |
CHIX |
14:41:45 |
|
15 |
3502.500 |
LSE |
14:41:38 |
|
12 |
3502.500 |
LSE |
14:41:38 |
|
37 |
3502.500 |
LSE |
14:41:38 |
|
450 |
3502.500 |
LSE |
14:41:38 |
|
452 |
3502.500 |
LSE |
14:41:38 |
|
547 |
3503.000 |
LSE |
14:41:36 |
|
501 |
3499.500 |
LSE |
14:40:56 |
|
7 |
3499.500 |
BATE |
14:40:56 |
|
26 |
3499.500 |
BATE |
14:40:56 |
|
33 |
3499.500 |
BATE |
14:40:56 |
|
100 |
3499.500 |
BATE |
14:40:56 |
|
8 |
3499.500 |
BATE |
14:40:56 |
|
8 |
3499.500 |
BATE |
14:40:56 |
|
96 |
3499.500 |
BATE |
14:40:56 |
|
282 |
3499.500 |
LSE |
14:40:03 |
|
200 |
3499.500 |
LSE |
14:40:03 |
|
454 |
3499.500 |
LSE |
14:40:03 |
|
535 |
3500.000 |
CHIX |
14:40:03 |
|
39 |
3500.000 |
CHIX |
14:40:02 |
|
367 |
3500.000 |
LSE |
14:40:02 |
|
100 |
3500.000 |
LSE |
14:40:02 |
|
480 |
3501.500 |
LSE |
14:39:34 |
|
150 |
3503.000 |
LSE |
14:39:05 |
|
53 |
3503.000 |
LSE |
14:39:05 |
|
150 |
3503.000 |
LSE |
14:39:05 |
|
114 |
3503.000 |
LSE |
14:39:05 |
|
235 |
3503.000 |
LSE |
14:39:05 |
|
60 |
3503.000 |
LSE |
14:39:02 |
|
235 |
3503.000 |
LSE |
14:39:02 |
|
476 |
3504.000 |
CHIX |
14:38:53 |
|
230 |
3504.000 |
CHIX |
14:38:53 |
|
246 |
3504.000 |
LSE |
14:38:45 |
|
18 |
3504.000 |
LSE |
14:38:45 |
|
10 |
3504.000 |
LSE |
14:38:45 |
|
231 |
3504.000 |
LSE |
14:38:45 |
|
108 |
3505.500 |
LSE |
14:38:15 |
|
97 |
3505.500 |
LSE |
14:38:15 |
|
164 |
3505.500 |
LSE |
14:38:11 |
|
158 |
3505.500 |
LSE |
14:38:11 |
|
544 |
3505.500 |
LSE |
14:38:11 |
|
418 |
3505.500 |
BATE |
14:38:11 |
|
80 |
3505.500 |
BATE |
14:38:11 |
|
100 |
3505.500 |
BATE |
14:38:08 |
|
448 |
3506.000 |
LSE |
14:38:03 |
|
3 |
3506.000 |
LSE |
14:38:02 |
|
752 |
3504.500 |
LSE |
14:37:44 |
|
599 |
3504.500 |
CHIX |
14:37:44 |
|
220 |
3505.000 |
LSE |
14:37:38 |
|
200 |
3505.000 |
LSE |
14:37:38 |
|
181 |
3505.000 |
LSE |
14:37:23 |
|
232 |
3505.000 |
LSE |
14:37:23 |
|
33 |
3505.000 |
LSE |
14:37:23 |
|
41 |
3505.000 |
LSE |
14:37:23 |
|
13 |
3505.000 |
LSE |
14:37:23 |
|
11 |
3505.000 |
LSE |
14:37:23 |
|
441 |
3505.000 |
LSE |
14:37:23 |
|
56 |
3503.000 |
CHIX |
14:36:47 |
|
11 |
3503.000 |
CHIX |
14:36:47 |
|
157 |
3503.000 |
CHIX |
14:36:47 |
|
303 |
3503.000 |
LSE |
14:36:47 |
|
145 |
3503.000 |
LSE |
14:36:47 |
|
16 |
3502.000 |
CHIX |
14:36:25 |
|
48 |
3502.000 |
CHIX |
14:36:25 |
|
445 |
3502.000 |
LSE |
14:36:22 |
|
41 |
3502.000 |
CHIX |
14:36:22 |
|
154 |
3502.000 |
CHIX |
14:36:22 |
|
5 |
3502.500 |
CHIX |
14:36:10 |
|
6 |
3502.500 |
CHIX |
14:36:10 |
|
416 |
3502.000 |
LSE |
14:35:58 |
|
165 |
3502.000 |
LSE |
14:35:58 |
|
12 |
3502.000 |
LSE |
14:35:51 |
|
74 |
3502.500 |
LSE |
14:35:48 |
|
366 |
3502.500 |
LSE |
14:35:48 |
|
96 |
3502.500 |
LSE |
14:35:48 |
|
684 |
3502.500 |
CHIX |
14:35:48 |
|
699 |
3502.500 |
BATE |
14:35:48 |
|
820 |
3502.500 |
LSE |
14:35:48 |
|
155 |
3502.500 |
LSE |
14:35:48 |
|
431 |
3499.000 |
LSE |
14:34:40 |
|
110 |
3499.000 |
LSE |
14:34:40 |
|
26 |
3500.000 |
LSE |
14:34:07 |
|
158 |
3500.000 |
LSE |
14:34:07 |
|
164 |
3500.000 |
LSE |
14:34:07 |
|
114 |
3500.000 |
LSE |
14:34:07 |
|
523 |
3500.000 |
LSE |
14:34:07 |
|
499 |
3501.000 |
LSE |
14:34:00 |
|
640 |
3501.000 |
CHIX |
14:34:00 |
|
486 |
3501.500 |
LSE |
14:33:47 |
|
113 |
3502.000 |
LSE |
14:33:08 |
|
31 |
3502.000 |
LSE |
14:33:08 |
|
324 |
3502.000 |
LSE |
14:33:08 |
|
123 |
3503.000 |
LSE |
14:33:04 |
|
125 |
3503.000 |
LSE |
14:33:04 |
|
292 |
3503.000 |
LSE |
14:33:04 |
|
170 |
3503.000 |
LSE |
14:33:04 |
|
669 |
3503.000 |
BATE |
14:33:04 |
|
371 |
3503.000 |
LSE |
14:33:02 |
|
615 |
3503.500 |
CHIX |
14:33:02 |
|
527 |
3503.500 |
LSE |
14:33:02 |
|
400 |
3504.000 |
LSE |
14:33:01 |
|
472 |
3504.000 |
LSE |
14:33:01 |
|
51 |
3502.000 |
CHIX |
14:32:30 |
|
428 |
3501.500 |
LSE |
14:32:18 |
|
114 |
3501.500 |
LSE |
14:32:18 |
|
550 |
3502.500 |
LSE |
14:31:59 |
|
179 |
3504.500 |
LSE |
14:31:43 |
|
63 |
3504.500 |
LSE |
14:31:43 |
|
280 |
3504.500 |
LSE |
14:31:43 |
|
465 |
3505.000 |
LSE |
14:31:43 |
|
512 |
3506.000 |
LSE |
14:31:42 |
|
593 |
3506.000 |
CHIX |
14:31:42 |
|
506 |
3507.500 |
LSE |
14:31:10 |
|
545 |
3508.500 |
LSE |
14:31:10 |
|
27 |
3509.000 |
LSE |
14:31:02 |
|
200 |
3509.000 |
LSE |
14:31:02 |
|
164 |
3509.000 |
LSE |
14:31:02 |
|
158 |
3509.000 |
LSE |
14:31:02 |
|
192 |
3509.000 |
LSE |
14:31:02 |
|
346 |
3509.000 |
LSE |
14:31:02 |
|
640 |
3509.500 |
CHIX |
14:31:02 |
|
700 |
3509.500 |
CHIX |
14:30:44 |
|
242 |
3509.500 |
BATE |
14:30:41 |
|
590 |
3509.500 |
LSE |
14:30:41 |
|
532 |
3509.500 |
LSE |
14:30:41 |
|
427 |
3509.500 |
BATE |
14:30:41 |
|
377 |
3510.500 |
LSE |
14:30:24 |
|
155 |
3510.500 |
LSE |
14:30:24 |
|
497 |
3510.500 |
LSE |
14:30:24 |
|
67 |
3508.500 |
LSE |
14:29:40 |
|
540 |
3508.500 |
LSE |
14:29:40 |
|
535 |
3508.500 |
LSE |
14:29:40 |
|
76 |
3509.000 |
BATE |
14:29:40 |
|
25 |
3509.000 |
BATE |
14:29:40 |
|
436 |
3509.000 |
BATE |
14:29:40 |
|
711 |
3509.000 |
CHIX |
14:29:40 |
|
35 |
3509.000 |
BATE |
14:29:40 |
|
68 |
3509.000 |
BATE |
14:29:40 |
|
26 |
3509.000 |
BATE |
14:29:40 |
|
4 |
3509.000 |
BATE |
14:29:40 |
|
507 |
3509.500 |
LSE |
14:29:40 |
|
476 |
3509.500 |
LSE |
14:29:40 |
|
497 |
3509.500 |
LSE |
14:29:40 |
|
359 |
3510.000 |
LSE |
14:29:37 |
|
53 |
3510.000 |
LSE |
14:29:30 |
|
112 |
3510.000 |
LSE |
14:29:30 |
|
27 |
3509.500 |
LSE |
14:29:30 |
|
229 |
3509.000 |
LSE |
14:28:29 |
|
122 |
3509.000 |
LSE |
14:28:29 |
|
383 |
3506.000 |
LSE |
14:26:59 |
|
745 |
3506.000 |
LSE |
14:26:59 |
|
743 |
3506.500 |
LSE |
14:26:08 |
|
571 |
3506.500 |
CHIX |
14:26:08 |
|
498 |
3505.500 |
LSE |
14:22:53 |
|
588 |
3505.500 |
BATE |
14:22:53 |
|
10 |
3506.000 |
LSE |
14:22:50 |
|
11 |
3506.000 |
LSE |
14:22:50 |
|
443 |
3506.000 |
LSE |
14:22:50 |
|
491 |
3505.500 |
LSE |
14:21:31 |
|
633 |
3505.500 |
CHIX |
14:21:31 |
|
470 |
3506.500 |
LSE |
14:19:22 |
|
51 |
3508.000 |
LSE |
14:18:37 |
|
476 |
3508.000 |
LSE |
14:18:37 |
|
514 |
3507.500 |
LSE |
14:16:42 |
|
200 |
3508.500 |
LSE |
14:16:02 |
|
158 |
3508.500 |
LSE |
14:16:02 |
|
179 |
3508.500 |
LSE |
14:16:02 |
|
463 |
3508.500 |
LSE |
14:16:02 |
|
636 |
3508.500 |
CHIX |
14:16:02 |
|
219 |
3507.000 |
LSE |
14:14:45 |
|
245 |
3507.000 |
LSE |
14:14:45 |
|
487 |
3505.500 |
LSE |
14:13:04 |
|
517 |
3506.000 |
LSE |
14:12:34 |
|
512 |
3505.500 |
LSE |
14:11:31 |
|
576 |
3505.500 |
CHIX |
14:11:31 |
|
673 |
3505.500 |
BATE |
14:11:31 |
|
513 |
3504.000 |
LSE |
14:09:24 |
|
479 |
3504.500 |
LSE |
14:09:24 |
|
40 |
3504.500 |
BATE |
14:09:24 |
|
14 |
3504.500 |
BATE |
14:09:24 |
|
597 |
3504.500 |
BATE |
14:09:24 |
|
267 |
3504.000 |
LSE |
14:08:28 |
|
12 |
3504.000 |
LSE |
14:08:08 |
|
225 |
3504.000 |
LSE |
14:08:08 |
|
82 |
3503.500 |
CHIX |
14:07:00 |
|
664 |
3503.500 |
LSE |
14:07:00 |
|
515 |
3503.500 |
CHIX |
14:07:00 |
|
1065 |
3503.500 |
LSE |
14:07:00 |
|
455 |
3503.500 |
LSE |
14:06:25 |
|
439 |
3500.000 |
CHIX |
14:01:32 |
|
458 |
3499.500 |
LSE |
14:00:38 |
|
444 |
3500.000 |
LSE |
14:00:06 |
|
138 |
3501.000 |
LSE |
13:58:31 |
|
211 |
3501.000 |
LSE |
13:58:31 |
|
200 |
3501.000 |
LSE |
13:58:31 |
|
548 |
3501.000 |
LSE |
13:58:31 |
|
571 |
3501.000 |
CHIX |
13:56:38 |
|
300 |
3501.000 |
LSE |
13:55:54 |
|
240 |
3501.000 |
LSE |
13:55:54 |
|
94 |
3501.000 |
LSE |
13:55:54 |
|
453 |
3501.000 |
LSE |
13:55:54 |
|
707 |
3501.500 |
LSE |
13:55:35 |
|
481 |
3499.000 |
LSE |
13:52:01 |
|
650 |
3499.000 |
CHIX |
13:52:01 |
|
548 |
3501.000 |
LSE |
13:51:01 |
|
652 |
3501.000 |
BATE |
13:51:01 |
|
503 |
3498.000 |
LSE |
13:49:04 |
|
464 |
3498.500 |
LSE |
13:49:04 |
|
478 |
3499.000 |
LSE |
13:49:00 |
|
31 |
3499.000 |
LSE |
13:48:42 |
|
151 |
3499.500 |
LSE |
13:45:38 |
|
180 |
3499.500 |
LSE |
13:45:38 |
|
200 |
3499.500 |
LSE |
13:45:38 |
|
661 |
3499.500 |
CHIX |
13:45:38 |
|
190 |
3499.500 |
LSE |
13:45:38 |
|
17 |
3499.500 |
CHIX |
13:45:38 |
|
346 |
3499.500 |
LSE |
13:45:38 |
|
277 |
3499.500 |
LSE |
13:42:56 |
|
223 |
3499.500 |
LSE |
13:42:56 |
|
490 |
3500.000 |
LSE |
13:41:51 |
|
467 |
3500.000 |
LSE |
13:41:51 |
|
574 |
3500.000 |
CHIX |
13:41:51 |
|
298 |
3502.500 |
BATE |
13:39:48 |
|
349 |
3502.500 |
BATE |
13:39:48 |
|
289 |
3502.500 |
LSE |
13:39:14 |
|
220 |
3502.500 |
LSE |
13:39:14 |
|
22 |
3502.500 |
BATE |
13:39:14 |
|
531 |
3502.500 |
LSE |
13:38:53 |
|
62 |
3500.000 |
LSE |
13:35:59 |
|
200 |
3500.000 |
LSE |
13:35:59 |
|
211 |
3500.000 |
LSE |
13:35:59 |
|
18 |
3500.000 |
LSE |
13:35:59 |
|
219 |
3500.000 |
LSE |
13:35:59 |
|
230 |
3500.000 |
LSE |
13:35:59 |
|
486 |
3500.000 |
LSE |
13:35:59 |
|
595 |
3500.000 |
LSE |
13:35:59 |
|
181 |
3500.000 |
LSE |
13:35:59 |
|
604 |
3500.000 |
CHIX |
13:35:59 |
|
292 |
3500.000 |
LSE |
13:35:55 |
|
53 |
3500.000 |
CHIX |
13:35:45 |
|
505 |
3499.500 |
LSE |
13:33:11 |
|
547 |
3500.000 |
LSE |
13:32:04 |
|
542 |
3500.000 |
LSE |
13:32:04 |
|
633 |
3500.000 |
BATE |
13:32:04 |
|
608 |
3500.000 |
CHIX |
13:32:04 |
|
284 |
3500.500 |
LSE |
13:31:56 |
|
284 |
3500.500 |
LSE |
13:31:55 |
|
546 |
3499.500 |
LSE |
13:26:36 |
|
485 |
3500.000 |
LSE |
13:25:52 |
|
17 |
3500.000 |
LSE |
13:25:52 |
|
678 |
3500.500 |
CHIX |
13:25:52 |
|
443 |
3501.000 |
LSE |
13:24:04 |
|
36 |
3501.000 |
LSE |
13:23:21 |
|
471 |
3501.000 |
LSE |
13:23:21 |
|
305 |
3502.000 |
LSE |
13:23:02 |
|
366 |
3502.000 |
LSE |
13:23:02 |
|
468 |
3499.000 |
LSE |
13:18:53 |
|
12 |
3499.000 |
LSE |
13:18:53 |
|
515 |
3499.500 |
LSE |
13:18:53 |
|
624 |
3499.500 |
CHIX |
13:18:53 |
|
3 |
3500.000 |
BATE |
13:17:07 |
|
573 |
3500.000 |
CHIX |
13:17:07 |
|
611 |
3500.000 |
BATE |
13:17:07 |
|
540 |
3500.000 |
LSE |
13:17:07 |
|
392 |
3499.500 |
LSE |
13:11:02 |
|
98 |
3499.500 |
LSE |
13:11:02 |
|
166 |
3502.000 |
LSE |
13:09:07 |
|
200 |
3502.000 |
LSE |
13:09:07 |
|
168 |
3502.000 |
LSE |
13:09:07 |
|
471 |
3502.000 |
LSE |
13:09:07 |
|
499 |
3500.000 |
LSE |
13:06:32 |
|
451 |
3499.000 |
LSE |
13:05:15 |
|
98 |
3499.500 |
LSE |
13:05:02 |
|
297 |
3499.500 |
LSE |
13:05:02 |
|
75 |
3499.500 |
LSE |
13:05:02 |
|
45 |
3499.500 |
LSE |
13:05:02 |
|
148 |
3500.000 |
CHIX |
13:05:02 |
|
475 |
3500.000 |
CHIX |
13:05:02 |
|
425 |
3499.500 |
LSE |
13:03:22 |
|
20 |
3499.500 |
LSE |
13:03:22 |
|
75 |
3499.500 |
LSE |
13:03:22 |
|
490 |
3498.500 |
LSE |
13:00:35 |
|
641 |
3498.500 |
BATE |
13:00:35 |
|
227 |
3499.000 |
LSE |
12:58:07 |
|
230 |
3499.000 |
LSE |
12:58:07 |
|
548 |
3499.500 |
LSE |
12:55:41 |
|
682 |
3499.500 |
CHIX |
12:55:41 |
|
489 |
3501.500 |
LSE |
12:52:43 |
|
451 |
3502.000 |
LSE |
12:52:40 |
|
582 |
3502.500 |
LSE |
12:52:30 |
|
108 |
3502.500 |
LSE |
12:52:30 |
|
633 |
3502.500 |
CHIX |
12:52:30 |
|
543 |
3499.000 |
LSE |
12:46:08 |
|
3 |
3499.000 |
LSE |
12:46:08 |
|
477 |
3499.000 |
LSE |
12:46:08 |
|
678 |
3499.000 |
BATE |
12:46:08 |
|
443 |
3498.000 |
LSE |
12:43:27 |
|
596 |
3499.000 |
CHIX |
12:41:23 |
|
548 |
3499.000 |
LSE |
12:41:23 |
|
485 |
3498.000 |
LSE |
12:40:04 |
|
529 |
3498.000 |
LSE |
12:37:44 |
|
529 |
3498.500 |
LSE |
12:36:48 |
|
187 |
3499.000 |
LSE |
12:34:01 |
|
143 |
3499.000 |
LSE |
12:34:01 |
|
111 |
3499.000 |
LSE |
12:34:01 |
|
696 |
3499.000 |
CHIX |
12:34:01 |
|
441 |
3499.000 |
LSE |
12:33:04 |
|
476 |
3498.500 |
LSE |
12:30:19 |
|
597 |
3498.500 |
BATE |
12:30:19 |
|
110 |
3499.000 |
LSE |
12:29:30 |
|
413 |
3499.000 |
LSE |
12:29:30 |
|
487 |
3498.500 |
LSE |
12:26:39 |
|
458 |
3499.000 |
LSE |
12:25:59 |
|
4 |
3499.000 |
LSE |
12:25:59 |
|
167 |
3499.000 |
CHIX |
12:25:09 |
|
333 |
3499.000 |
CHIX |
12:25:09 |
|
100 |
3499.000 |
CHIX |
12:25:09 |
|
209 |
3499.000 |
LSE |
12:25:09 |
|
14 |
3499.000 |
LSE |
12:25:09 |
|
319 |
3499.000 |
LSE |
12:25:09 |
|
474 |
3499.500 |
LSE |
12:23:27 |
|
22 |
3499.500 |
LSE |
12:23:27 |
|
444 |
3499.500 |
LSE |
12:19:29 |
|
516 |
3499.500 |
CHIX |
12:18:29 |
|
301 |
3499.500 |
BATE |
12:18:29 |
|
75 |
3499.500 |
CHIX |
12:18:29 |
|
252 |
3499.500 |
BATE |
12:18:29 |
|
152 |
3499.500 |
LSE |
12:18:29 |
|
28 |
3499.500 |
BATE |
12:18:29 |
|
389 |
3499.500 |
LSE |
12:18:29 |
|
1 |
3499.500 |
LSE |
12:18:29 |
|
510 |
3499.500 |
LSE |
12:17:09 |
|
196 |
3499.500 |
LSE |
12:16:10 |
|
344 |
3499.500 |
LSE |
12:16:10 |
|
157 |
3497.500 |
LSE |
12:12:06 |
|
317 |
3497.500 |
LSE |
12:12:06 |
|
32 |
3497.500 |
LSE |
12:12:06 |
|
25 |
3497.500 |
LSE |
12:12:06 |
|
651 |
3498.500 |
CHIX |
12:12:05 |
|
457 |
3498.500 |
LSE |
12:12:05 |
|
474 |
3498.000 |
LSE |
12:07:49 |
|
18 |
3498.000 |
LSE |
12:07:49 |
|
441 |
3498.500 |
LSE |
12:05:21 |
|
22 |
3498.500 |
LSE |
12:05:21 |
|
273 |
3499.000 |
LSE |
12:05:04 |
|
617 |
3499.000 |
CHIX |
12:05:04 |
|
227 |
3499.000 |
LSE |
12:05:04 |
|
11 |
3498.000 |
LSE |
12:02:25 |
|
452 |
3498.000 |
BATE |
12:02:25 |
|
135 |
3498.000 |
BATE |
12:02:25 |
|
512 |
3498.000 |
LSE |
12:02:25 |
|
300 |
3498.500 |
LSE |
12:02:16 |
|
167 |
3498.500 |
LSE |
12:02:16 |
|
14 |
3498.000 |
LSE |
12:00:00 |
|
200 |
3498.000 |
LSE |
12:00:00 |
|
31 |
3497.500 |
LSE |
12:00:00 |
|
200 |
3497.500 |
LSE |
12:00:00 |
|
526 |
3498.000 |
LSE |
12:00:00 |
|
82 |
3498.000 |
LSE |
12:00:00 |
|
109 |
3498.000 |
CHIX |
12:00:00 |
|
520 |
3498.000 |
CHIX |
12:00:00 |
|
394 |
3498.000 |
LSE |
11:58:15 |
|
453 |
3498.500 |
LSE |
11:57:19 |
|
90 |
3498.500 |
LSE |
11:53:45 |
|
416 |
3498.500 |
LSE |
11:53:45 |
|
22 |
3498.500 |
LSE |
11:53:45 |
|
549 |
3499.000 |
LSE |
11:53:45 |
|
624 |
3499.000 |
CHIX |
11:53:45 |
|
118 |
3496.500 |
LSE |
11:49:38 |
|
210 |
3496.500 |
LSE |
11:49:38 |
|
210 |
3496.500 |
LSE |
11:49:38 |
|
531 |
3496.500 |
LSE |
11:49:38 |
|
81 |
3496.500 |
BATE |
11:49:38 |
|
627 |
3496.500 |
BATE |
11:49:38 |
|
520 |
3496.500 |
LSE |
11:49:38 |
|
475 |
3496.500 |
LSE |
11:49:38 |
|
52 |
3497.000 |
LSE |
11:48:45 |
|
449 |
3497.000 |
LSE |
11:45:08 |
|
571 |
3497.000 |
CHIX |
11:45:08 |
|
16 |
3496.000 |
LSE |
11:43:10 |
|
490 |
3496.000 |
LSE |
11:43:10 |
|
77 |
3496.500 |
LSE |
11:39:57 |
|
444 |
3496.500 |
LSE |
11:39:57 |
|
510 |
3497.500 |
LSE |
11:37:27 |
|
707 |
3497.500 |
CHIX |
11:37:27 |
|
78 |
3498.000 |
LSE |
11:36:34 |
|
299 |
3498.500 |
LSE |
11:36:34 |
|
199 |
3498.500 |
LSE |
11:36:34 |
|
230 |
3498.500 |
BATE |
11:33:36 |
|
351 |
3498.500 |
BATE |
11:33:36 |
|
27 |
3498.500 |
BATE |
11:33:30 |
|
466 |
3498.500 |
LSE |
11:32:41 |
|
84 |
3498.500 |
LSE |
11:32:41 |
|
143 |
3498.000 |
LSE |
11:30:07 |
|
128 |
3498.000 |
LSE |
11:30:07 |
|
232 |
3498.000 |
LSE |
11:30:07 |
|
103 |
3498.000 |
LSE |
11:30:07 |
|
200 |
3498.000 |
LSE |
11:30:07 |
|
180 |
3498.000 |
LSE |
11:30:07 |
|
468 |
3498.500 |
LSE |
11:30:07 |
|
491 |
3498.500 |
LSE |
11:30:07 |
|
124 |
3498.500 |
LSE |
11:30:07 |
|
142 |
3498.500 |
CHIX |
11:30:07 |
|
476 |
3498.500 |
CHIX |
11:30:07 |
|
614 |
3499.500 |
LSE |
11:26:30 |
|
70 |
3499.000 |
BATE |
11:24:15 |
|
47 |
3499.000 |
BATE |
11:24:15 |
|
140 |
3499.000 |
CHIX |
11:24:15 |
|
538 |
3499.000 |
LSE |
11:24:15 |
|
216 |
3499.000 |
BATE |
11:24:15 |
|
474 |
3499.000 |
LSE |
11:24:15 |
|
537 |
3499.000 |
CHIX |
11:24:15 |
|
263 |
3499.000 |
BATE |
11:24:15 |
|
467 |
3499.000 |
LSE |
11:21:06 |
|
146 |
3498.500 |
LSE |
11:19:15 |
|
472 |
3499.000 |
LSE |
11:18:59 |
|
446 |
3499.500 |
LSE |
11:17:42 |
|
451 |
3499.500 |
LSE |
11:17:42 |
|
665 |
3499.500 |
CHIX |
11:17:42 |
|
260 |
3499.000 |
LSE |
11:10:43 |
|
200 |
3499.000 |
LSE |
11:10:43 |
|
374 |
3499.500 |
LSE |
11:09:19 |
|
109 |
3499.500 |
LSE |
11:09:19 |
|
480 |
3500.000 |
LSE |
11:09:11 |
|
597 |
3502.000 |
CHIX |
11:09:11 |
|
586 |
3501.500 |
BATE |
11:09:11 |
|
460 |
3502.000 |
LSE |
11:09:11 |
|
449 |
3503.500 |
LSE |
11:06:00 |
|
549 |
3504.500 |
LSE |
11:05:21 |
|
469 |
3502.000 |
LSE |
11:03:00 |
|
640 |
3502.000 |
CHIX |
11:02:05 |
|
606 |
3502.000 |
LSE |
11:02:05 |
|
36 |
3502.500 |
LSE |
11:01:35 |
|
49 |
3502.500 |
LSE |
11:01:35 |
|
36 |
3502.500 |
LSE |
11:01:35 |
|
292 |
3501.000 |
BATE |
10:57:55 |
|
545 |
3501.000 |
LSE |
10:57:55 |
|
251 |
3501.000 |
BATE |
10:57:18 |
|
29 |
3501.000 |
BATE |
10:57:12 |
|
511 |
3501.500 |
LSE |
10:57:12 |
|
619 |
3501.500 |
CHIX |
10:57:12 |
|
478 |
3500.500 |
LSE |
10:54:09 |
|
482 |
3503.000 |
LSE |
10:52:51 |
|
473 |
3503.000 |
LSE |
10:51:17 |
|
444 |
3503.500 |
LSE |
10:51:00 |
|
541 |
3506.000 |
LSE |
10:47:31 |
|
620 |
3506.500 |
CHIX |
10:47:29 |
|
542 |
3509.500 |
LSE |
10:45:07 |
|
527 |
3509.500 |
LSE |
10:45:07 |
|
491 |
3505.000 |
LSE |
10:43:07 |
|
535 |
3505.500 |
LSE |
10:40:54 |
|
484 |
3506.500 |
LSE |
10:40:53 |
|
451 |
3506.500 |
CHIX |
10:40:53 |
|
87 |
3506.500 |
CHIX |
10:40:33 |
|
89 |
3507.000 |
BATE |
10:40:33 |
|
592 |
3507.000 |
BATE |
10:40:33 |
|
495 |
3507.000 |
LSE |
10:40:33 |
|
115 |
3506.500 |
CHIX |
10:40:33 |
|
527 |
3507.500 |
LSE |
10:37:23 |
|
623 |
3507.000 |
LSE |
10:36:49 |
|
304 |
3507.000 |
CHIX |
10:36:49 |
|
53 |
3507.000 |
CHIX |
10:36:49 |
|
219 |
3507.000 |
CHIX |
10:36:49 |
|
450 |
3502.000 |
LSE |
10:32:57 |
|
363 |
3503.500 |
LSE |
10:31:09 |
|
140 |
3503.500 |
LSE |
10:31:09 |
|
492 |
3500.000 |
LSE |
10:28:15 |
|
321 |
3501.000 |
LSE |
10:28:15 |
|
196 |
3501.000 |
LSE |
10:28:15 |
|
461 |
3501.000 |
LSE |
10:28:15 |
|
669 |
3501.000 |
CHIX |
10:28:15 |
|
155 |
3503.000 |
LSE |
10:24:44 |
|
305 |
3503.000 |
LSE |
10:24:44 |
|
511 |
3504.000 |
LSE |
10:24:41 |
|
446 |
3505.000 |
LSE |
10:23:43 |
|
19 |
3505.000 |
LSE |
10:23:43 |
|
712 |
3504.500 |
BATE |
10:23:43 |
|
518 |
3505.500 |
LSE |
10:21:03 |
|
484 |
3506.000 |
LSE |
10:20:21 |
|
608 |
3506.000 |
CHIX |
10:20:21 |
|
517 |
3506.000 |
LSE |
10:19:04 |
|
32 |
3506.000 |
LSE |
10:18:22 |
|
507 |
3506.000 |
LSE |
10:17:00 |
|
442 |
3507.500 |
LSE |
10:15:46 |
|
572 |
3508.000 |
CHIX |
10:15:02 |
|
543 |
3508.000 |
LSE |
10:15:02 |
|
346 |
3506.500 |
BATE |
10:14:07 |
|
61 |
3506.500 |
LSE |
10:14:07 |
|
279 |
3506.500 |
BATE |
10:14:07 |
|
272 |
3506.500 |
LSE |
10:14:07 |
|
10 |
3506.500 |
BATE |
10:14:07 |
|
347 |
3506.500 |
LSE |
10:14:07 |
|
23 |
3505.000 |
LSE |
10:12:01 |
|
62 |
3505.000 |
LSE |
10:12:01 |
|
397 |
3505.000 |
LSE |
10:12:01 |
|
46 |
3505.000 |
LSE |
10:12:01 |
|
48 |
3505.000 |
LSE |
10:12:01 |
|
242 |
3505.500 |
CHIX |
10:12:01 |
|
355 |
3505.500 |
CHIX |
10:12:01 |
|
519 |
3501.000 |
LSE |
10:08:04 |
|
523 |
3500.500 |
LSE |
10:06:06 |
|
524 |
3501.000 |
LSE |
10:06:06 |
|
540 |
3501.500 |
LSE |
10:05:06 |
|
148 |
3501.500 |
CHIX |
10:05:06 |
|
20 |
3501.500 |
CHIX |
10:05:06 |
|
431 |
3501.500 |
CHIX |
10:05:06 |
|
468 |
3499.500 |
LSE |
10:02:18 |
|
36 |
3500.000 |
LSE |
10:02:06 |
|
89 |
3500.000 |
LSE |
10:02:06 |
|
178 |
3500.000 |
LSE |
10:02:06 |
|
57 |
3500.000 |
LSE |
10:02:06 |
|
125 |
3500.000 |
LSE |
10:02:06 |
|
188 |
3500.000 |
LSE |
10:01:09 |
|
374 |
3500.000 |
LSE |
10:01:09 |
|
554 |
3500.000 |
BATE |
10:01:09 |
|
23 |
3500.000 |
BATE |
10:01:09 |
|
43 |
3500.000 |
BATE |
10:01:09 |
|
550 |
3500.000 |
LSE |
09:59:51 |
|
711 |
3500.000 |
LSE |
09:59:51 |
|
297 |
3500.500 |
CHIX |
09:59:51 |
|
410 |
3500.500 |
CHIX |
09:59:51 |
|
500 |
3499.000 |
LSE |
09:53:31 |
|
523 |
3499.500 |
LSE |
09:51:54 |
|
633 |
3499.500 |
CHIX |
09:50:45 |
|
443 |
3500.000 |
LSE |
09:49:27 |
|
469 |
3500.500 |
LSE |
09:48:43 |
|
490 |
3501.500 |
LSE |
09:48:05 |
|
26 |
3501.500 |
LSE |
09:47:54 |
|
245 |
3501.000 |
LSE |
09:47:27 |
|
84 |
3502.000 |
BATE |
09:46:58 |
|
135 |
3502.000 |
BATE |
09:46:58 |
|
17 |
3502.000 |
BATE |
09:46:54 |
|
425 |
3502.000 |
BATE |
09:46:54 |
|
662 |
3502.500 |
LSE |
09:46:54 |
|
515 |
3503.000 |
LSE |
09:46:45 |
|
526 |
3498.500 |
LSE |
09:43:47 |
|
686 |
3499.000 |
LSE |
09:43:07 |
|
345 |
3499.000 |
LSE |
09:43:06 |
|
104 |
3499.000 |
LSE |
09:43:06 |
|
491 |
3499.000 |
CHIX |
09:43:06 |
|
212 |
3499.000 |
CHIX |
09:43:06 |
|
148 |
3499.000 |
LSE |
09:40:23 |
|
228 |
3499.000 |
LSE |
09:40:23 |
|
128 |
3499.000 |
LSE |
09:40:23 |
|
456 |
3498.000 |
LSE |
09:38:01 |
|
82 |
3498.000 |
CHIX |
09:38:01 |
|
10 |
3498.000 |
CHIX |
09:37:44 |
|
518 |
3499.000 |
LSE |
09:36:59 |
|
485 |
3499.000 |
LSE |
09:36:48 |
|
572 |
3499.500 |
LSE |
09:36:42 |
|
558 |
3498.000 |
CHIX |
09:34:52 |
|
541 |
3498.500 |
LSE |
09:32:54 |
|
159 |
3499.000 |
LSE |
09:32:48 |
|
336 |
3499.000 |
LSE |
09:32:48 |
|
544 |
3499.500 |
LSE |
09:32:39 |
|
616 |
3499.500 |
BATE |
09:32:39 |
|
455 |
3499.500 |
LSE |
09:32:39 |
|
463 |
3499.500 |
LSE |
09:30:42 |
|
600 |
3500.000 |
CHIX |
09:30:00 |
|
559 |
3500.500 |
LSE |
09:27:25 |
|
622 |
3500.500 |
CHIX |
09:27:25 |
|
64 |
3500.500 |
CHIX |
09:27:25 |
|
240 |
3498.500 |
LSE |
09:26:00 |
|
28 |
3498.500 |
CHIX |
09:26:00 |
|
10 |
3498.500 |
CHIX |
09:26:00 |
|
222 |
3498.500 |
LSE |
09:26:00 |
|
541 |
3498.500 |
LSE |
09:22:55 |
|
51 |
3498.500 |
BATE |
09:22:55 |
|
598 |
3498.500 |
BATE |
09:22:55 |
|
445 |
3499.000 |
LSE |
09:20:56 |
|
538 |
3499.000 |
LSE |
09:19:31 |
|
503 |
3500.000 |
LSE |
09:18:16 |
|
444 |
3501.000 |
LSE |
09:17:23 |
|
591 |
3501.000 |
CHIX |
09:17:23 |
|
482 |
3499.500 |
LSE |
09:15:02 |
|
526 |
3500.500 |
LSE |
09:14:58 |
|
486 |
3499.000 |
LSE |
09:13:42 |
|
190 |
3499.500 |
LSE |
09:11:53 |
|
20 |
3499.500 |
LSE |
09:11:53 |
|
180 |
3499.500 |
LSE |
09:11:53 |
|
223 |
3499.500 |
LSE |
09:11:53 |
|
479 |
3499.500 |
BATE |
09:11:53 |
|
51 |
3499.500 |
BATE |
09:11:53 |
|
610 |
3500.000 |
LSE |
09:11:53 |
|
155 |
3500.000 |
LSE |
09:11:53 |
|
509 |
3500.000 |
CHIX |
09:11:53 |
|
139 |
3500.000 |
CHIX |
09:11:53 |
|
20 |
3499.500 |
BATE |
09:10:46 |
|
65 |
3499.500 |
BATE |
09:10:46 |
|
493 |
3499.500 |
LSE |
09:09:02 |
|
15 |
3499.500 |
LSE |
09:09:02 |
|
512 |
3500.000 |
LSE |
09:08:58 |
|
27 |
3500.000 |
LSE |
09:08:58 |
|
120 |
3500.000 |
LSE |
09:08:58 |
|
190 |
3500.000 |
CHIX |
09:08:58 |
|
184 |
3500.000 |
CHIX |
09:08:58 |
|
37 |
3500.000 |
CHIX |
09:08:58 |
|
180 |
3500.000 |
CHIX |
09:08:58 |
|
376 |
3500.000 |
LSE |
09:08:28 |
|
374 |
3499.000 |
LSE |
09:07:02 |
|
166 |
3499.000 |
LSE |
09:07:02 |
|
139 |
3498.000 |
LSE |
09:05:00 |
|
50 |
3498.000 |
LSE |
09:04:43 |
|
34 |
3498.000 |
LSE |
09:04:43 |
|
321 |
3498.000 |
LSE |
09:04:43 |
|
567 |
3498.000 |
CHIX |
09:03:55 |
|
16 |
3498.000 |
CHIX |
09:03:35 |
|
480 |
3498.500 |
LSE |
09:03:06 |
|
59 |
3498.500 |
LSE |
09:03:06 |
|
493 |
3498.500 |
LSE |
09:02:35 |
|
476 |
3501.000 |
LSE |
09:02:00 |
|
504 |
3501.500 |
LSE |
09:01:59 |
|
479 |
3502.000 |
BATE |
09:01:58 |
|
30 |
3502.000 |
BATE |
09:01:58 |
|
43 |
3502.000 |
CHIX |
09:01:58 |
|
143 |
3502.000 |
BATE |
09:01:58 |
|
52 |
3502.000 |
CHIX |
09:01:58 |
|
522 |
3502.000 |
CHIX |
09:01:58 |
|
460 |
3502.000 |
LSE |
09:01:58 |
|
523 |
3502.000 |
LSE |
09:00:55 |
|
19 |
3502.000 |
LSE |
09:00:55 |
|
96 |
3500.000 |
LSE |
08:57:47 |
|
414 |
3500.000 |
LSE |
08:57:47 |
|
458 |
3504.500 |
LSE |
08:56:11 |
|
490 |
3505.500 |
LSE |
08:54:42 |
|
444 |
3505.500 |
LSE |
08:54:42 |
|
462 |
3506.000 |
LSE |
08:54:04 |
|
8 |
3506.500 |
LSE |
08:53:58 |
|
193 |
3506.500 |
LSE |
08:53:58 |
|
366 |
3506.500 |
LSE |
08:53:58 |
|
604 |
3508.000 |
CHIX |
08:53:58 |
|
466 |
3508.000 |
LSE |
08:53:58 |
|
638 |
3508.000 |
BATE |
08:53:58 |
|
70 |
3508.000 |
LSE |
08:53:58 |
|
207 |
3504.500 |
LSE |
08:50:35 |
|
249 |
3504.500 |
LSE |
08:50:35 |
|
472 |
3503.500 |
LSE |
08:49:15 |
|
64 |
3504.000 |
LSE |
08:49:09 |
|
478 |
3504.000 |
LSE |
08:49:09 |
|
525 |
3504.500 |
LSE |
08:49:09 |
|
310 |
3504.500 |
CHIX |
08:49:09 |
|
268 |
3504.500 |
CHIX |
08:49:09 |
|
777 |
3505.000 |
LSE |
08:48:45 |
|
527 |
3504.500 |
LSE |
08:48:11 |
|
483 |
3504.500 |
LSE |
08:47:35 |
|
535 |
3504.000 |
LSE |
08:46:52 |
|
356 |
3504.500 |
LSE |
08:46:51 |
|
89 |
3504.500 |
LSE |
08:46:51 |
|
469 |
3505.000 |
LSE |
08:46:16 |
|
620 |
3505.500 |
CHIX |
08:44:35 |
|
83 |
3505.500 |
LSE |
08:43:29 |
|
228 |
3505.500 |
LSE |
08:43:29 |
|
146 |
3505.500 |
LSE |
08:43:28 |
|
350 |
3506.500 |
BATE |
08:43:28 |
|
120 |
3506.500 |
BATE |
08:43:28 |
|
162 |
3508.000 |
LSE |
08:42:44 |
|
152 |
3508.000 |
LSE |
08:42:44 |
|
200 |
3508.000 |
LSE |
08:42:44 |
|
40 |
3508.000 |
LSE |
08:42:44 |
|
151 |
3508.000 |
LSE |
08:42:44 |
|
200 |
3508.000 |
LSE |
08:42:44 |
|
152 |
3508.000 |
LSE |
08:42:44 |
|
28 |
3508.000 |
LSE |
08:42:44 |
|
598 |
3508.000 |
LSE |
08:42:44 |
|
193 |
3508.000 |
LSE |
08:42:44 |
|
95 |
3506.500 |
LSE |
08:42:10 |
|
14 |
3506.500 |
LSE |
08:41:59 |
|
16 |
3506.500 |
BATE |
08:41:59 |
|
199 |
3506.500 |
BATE |
08:41:59 |
|
82 |
3506.500 |
LSE |
08:41:50 |
|
91 |
3503.500 |
CHIX |
08:39:15 |
|
261 |
3503.500 |
CHIX |
08:39:15 |
|
540 |
3503.500 |
LSE |
08:39:15 |
|
282 |
3503.500 |
CHIX |
08:39:15 |
|
255 |
3503.000 |
LSE |
08:37:44 |
|
254 |
3503.000 |
LSE |
08:37:30 |
|
172 |
3504.000 |
LSE |
08:36:35 |
|
47 |
3504.000 |
LSE |
08:36:32 |
|
300 |
3504.000 |
LSE |
08:36:30 |
|
28 |
3504.000 |
LSE |
08:36:30 |
|
508 |
3504.500 |
LSE |
08:36:30 |
|
537 |
3504.500 |
LSE |
08:36:30 |
|
999 |
3505.000 |
LSE |
08:35:51 |
|
40 |
3505.000 |
CHIX |
08:35:51 |
|
600 |
3505.000 |
CHIX |
08:35:51 |
|
506 |
3499.500 |
LSE |
08:34:03 |
|
479 |
3500.500 |
LSE |
08:33:11 |
|
206 |
3503.500 |
LSE |
08:31:58 |
|
302 |
3503.500 |
LSE |
08:31:58 |
|
261 |
3504.500 |
LSE |
08:31:56 |
|
106 |
3504.500 |
LSE |
08:31:56 |
|
120 |
3504.500 |
LSE |
08:31:52 |
|
56 |
3505.000 |
CHIX |
08:31:21 |
|
97 |
3505.000 |
CHIX |
08:31:18 |
|
271 |
3505.000 |
LSE |
08:31:16 |
|
596 |
3505.000 |
BATE |
08:31:16 |
|
417 |
3505.000 |
CHIX |
08:31:15 |
|
6 |
3505.000 |
BATE |
08:31:15 |
|
254 |
3505.000 |
LSE |
08:31:15 |
|
343 |
3499.500 |
LSE |
08:28:35 |
|
167 |
3499.500 |
LSE |
08:28:35 |
|
455 |
3501.000 |
LSE |
08:28:29 |
|
7 |
3501.000 |
LSE |
08:28:29 |
|
600 |
3501.000 |
CHIX |
08:28:29 |
|
479 |
3501.500 |
LSE |
08:28:07 |
|
451 |
3498.500 |
LSE |
08:26:15 |
|
496 |
3501.500 |
LSE |
08:25:02 |
|
485 |
3500.500 |
LSE |
08:23:54 |
|
142 |
3500.500 |
LSE |
08:23:18 |
|
200 |
3500.500 |
LSE |
08:23:18 |
|
99 |
3500.000 |
LSE |
08:23:18 |
|
102 |
3500.000 |
LSE |
08:23:18 |
|
697 |
3500.000 |
BATE |
08:23:18 |
|
465 |
3500.500 |
CHIX |
08:23:18 |
|
477 |
3500.500 |
LSE |
08:23:18 |
|
166 |
3500.500 |
CHIX |
08:22:55 |
|
451 |
3505.500 |
LSE |
08:21:27 |
|
504 |
3506.000 |
LSE |
08:21:10 |
|
517 |
3506.000 |
LSE |
08:20:45 |
|
322 |
3506.500 |
LSE |
08:20:42 |
|
169 |
3506.500 |
LSE |
08:20:42 |
|
12 |
3506.500 |
LSE |
08:20:42 |
|
540 |
3503.500 |
CHIX |
08:19:34 |
|
574 |
3503.500 |
BATE |
08:19:34 |
|
137 |
3503.500 |
CHIX |
08:19:34 |
|
491 |
3503.500 |
LSE |
08:19:34 |
|
521 |
3503.500 |
LSE |
08:19:34 |
|
512 |
3500.000 |
LSE |
08:18:12 |
|
211 |
3500.000 |
LSE |
08:18:12 |
|
535 |
3495.000 |
LSE |
08:16:14 |
|
230 |
3495.500 |
CHIX |
08:16:14 |
|
307 |
3495.500 |
CHIX |
08:16:14 |
|
120 |
3495.500 |
CHIX |
08:16:14 |
|
499 |
3494.500 |
LSE |
08:15:08 |
|
527 |
3497.500 |
LSE |
08:14:48 |
|
530 |
3499.000 |
LSE |
08:14:27 |
|
19 |
3499.500 |
LSE |
08:14:22 |
|
399 |
3499.500 |
LSE |
08:14:22 |
|
127 |
3499.500 |
LSE |
08:14:20 |
|
488 |
3500.500 |
LSE |
08:13:35 |
|
112 |
3500.500 |
CHIX |
08:13:35 |
|
485 |
3500.500 |
CHIX |
08:13:35 |
|
416 |
3502.000 |
LSE |
08:12:25 |
|
81 |
3502.000 |
LSE |
08:12:25 |
|
227 |
3507.500 |
LSE |
08:11:02 |
|
110 |
3507.500 |
LSE |
08:11:02 |
|
190 |
3507.500 |
LSE |
08:11:02 |
|
468 |
3509.500 |
LSE |
08:10:49 |
|
43 |
3509.500 |
LSE |
08:10:49 |
|
22 |
3510.500 |
LSE |
08:10:46 |
|
466 |
3510.500 |
LSE |
08:10:46 |
|
508 |
3510.500 |
LSE |
08:10:29 |
|
462 |
3513.000 |
LSE |
08:10:14 |
|
549 |
3515.000 |
BATE |
08:09:57 |
|
98 |
3515.000 |
BATE |
08:09:57 |
|
528 |
3516.000 |
LSE |
08:09:57 |
|
659 |
3516.000 |
CHIX |
08:09:57 |
|
134 |
3512.000 |
CHIX |
08:08:43 |
|
514 |
3512.000 |
CHIX |
08:08:43 |
|
448 |
3512.000 |
LSE |
08:08:43 |
|
77 |
3508.500 |
CHIX |
08:07:18 |
|
600 |
3508.500 |
CHIX |
08:07:18 |
|
546 |
3509.000 |
LSE |
08:07:14 |
|
553 |
3506.500 |
LSE |
08:05:39 |
|
458 |
3507.000 |
BATE |
08:05:39 |
|
103 |
3507.000 |
BATE |
08:05:39 |
|
224 |
3507.000 |
LSE |
08:05:38 |
|
14 |
3507.000 |
BATE |
08:05:38 |
|
459 |
3507.000 |
LSE |
08:05:38 |
|
13 |
3507.000 |
BATE |
08:05:38 |
|
262 |
3507.000 |
LSE |
08:05:38 |
|
11 |
3507.000 |
BATE |
08:05:38 |
|
31 |
3507.000 |
BATE |
08:05:38 |
|
528 |
3507.500 |
LSE |
08:05:37 |
|
224 |
3504.500 |
CHIX |
08:04:12 |
|
480 |
3505.500 |
LSE |
08:04:08 |
|
272 |
3505.500 |
LSE |
08:04:08 |
|
218 |
3505.500 |
LSE |
08:04:08 |
|
347 |
3507.000 |
LSE |
08:02:54 |
|
155 |
3507.000 |
LSE |
08:02:54 |
|
464 |
3508.000 |
LSE |
08:02:20 |
|
445 |
3509.000 |
LSE |
08:02:14 |
|
604 |
3511.000 |
CHIX |
08:02:11 |
|
174 |
3509.000 |
BATE |
08:01:00 |
|
542 |
3508.500 |
LSE |
08:01:00 |
|
470 |
3509.000 |
LSE |
08:01:00 |
|
515 |
3509.000 |
BATE |
08:01:00 |
|
609 |
3509.000 |
CHIX |
08:00:40 |
|
467 |
3509.500 |
LSE |
08:00:40 |
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
- 20 hours ago Compass Group
- 21 hours ago Rathbones Group
- 22 hours ago Sage Group
- 22 hours ago NATWEST GROUP
- 22 hours ago Kier Group