Transaction in Own Shares
British American Tobacco p.l.c.
31 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: |
30 May 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
425,000 |
|
Highest price paid per share (pence): |
3551.00p |
|
Lowest price paid per share (pence): |
3445.00p |
|
Volume weighted average price paid per share (pence): |
3483.3003p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 189,461,229 of its shares in Treasury. The Company has 2,267,307,018 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 30 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 |
30/05/2022 |
305,000 |
3,482.3413 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2022 |
80,000 |
3,485.7026 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
30/05/2022 |
40,000 |
3,485.8078 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
168 |
3453.000 |
LSE |
16:24:08 |
|
25 |
3453.000 |
LSE |
16:24:08 |
|
5 |
3453.000 |
LSE |
16:24:08 |
|
30 |
3453.000 |
LSE |
16:24:08 |
|
74 |
3452.500 |
LSE |
16:23:48 |
|
152 |
3452.500 |
LSE |
16:23:48 |
|
16 |
3452.500 |
LSE |
16:23:48 |
|
88 |
3452.500 |
LSE |
16:23:48 |
|
17 |
3452.500 |
LSE |
16:23:48 |
|
86 |
3452.500 |
LSE |
16:23:48 |
|
95 |
3452.500 |
LSE |
16:23:48 |
|
540 |
3452.500 |
LSE |
16:23:33 |
|
673 |
3453.000 |
CHIX |
16:23:15 |
|
984 |
3453.000 |
LSE |
16:23:15 |
|
781 |
3453.000 |
LSE |
16:23:15 |
|
171 |
3452.500 |
BATE |
16:22:48 |
|
42 |
3452.500 |
BATE |
16:22:48 |
|
439 |
3452.000 |
CHIX |
16:22:46 |
|
116 |
3452.000 |
BATE |
16:22:45 |
|
28 |
3452.000 |
BATE |
16:22:45 |
|
411 |
3451.500 |
BATE |
16:22:16 |
|
49 |
3452.000 |
BATE |
16:22:05 |
|
51 |
3452.000 |
BATE |
16:22:05 |
|
200 |
3452.000 |
LSE |
16:22:05 |
|
302 |
3452.000 |
LSE |
16:22:05 |
|
200 |
3452.000 |
LSE |
16:22:05 |
|
152 |
3452.000 |
LSE |
16:22:05 |
|
302 |
3452.000 |
LSE |
16:22:05 |
|
200 |
3452.000 |
LSE |
16:21:25 |
|
380 |
3452.000 |
CHIX |
16:21:25 |
|
32 |
3452.000 |
CHIX |
16:20:55 |
|
198 |
3452.000 |
CHIX |
16:20:55 |
|
57 |
3452.000 |
CHIX |
16:20:55 |
|
30 |
3452.000 |
CHIX |
16:20:55 |
|
90 |
3452.000 |
LSE |
16:20:55 |
|
200 |
3452.000 |
LSE |
16:20:55 |
|
210 |
3452.000 |
LSE |
16:20:55 |
|
519 |
3452.000 |
LSE |
16:20:55 |
|
13 |
3451.000 |
LSE |
16:20:29 |
|
407 |
3451.000 |
LSE |
16:20:29 |
|
510 |
3450.000 |
LSE |
16:19:46 |
|
822 |
3450.500 |
LSE |
16:19:28 |
|
535 |
3451.000 |
LSE |
16:18:02 |
|
216 |
3451.000 |
CHIX |
16:18:02 |
|
452 |
3451.000 |
CHIX |
16:18:02 |
|
154 |
3451.500 |
LSE |
16:17:35 |
|
381 |
3451.500 |
LSE |
16:17:35 |
|
27 |
3451.500 |
BATE |
16:17:35 |
|
646 |
3451.500 |
BATE |
16:17:35 |
|
80 |
3452.000 |
CHIX |
16:17:30 |
|
229 |
3452.000 |
CHIX |
16:17:30 |
|
12 |
3452.000 |
CHIX |
16:17:30 |
|
17 |
3452.000 |
CHIX |
16:17:30 |
|
33 |
3452.000 |
CHIX |
16:17:30 |
|
81 |
3452.000 |
CHIX |
16:17:30 |
|
21 |
3452.000 |
CHIX |
16:17:30 |
|
2 |
3452.000 |
LSE |
16:17:16 |
|
86 |
3452.000 |
LSE |
16:17:16 |
|
143 |
3452.000 |
LSE |
16:17:16 |
|
167 |
3452.000 |
LSE |
16:17:16 |
|
186 |
3452.000 |
LSE |
16:17:16 |
|
151 |
3452.000 |
LSE |
16:17:16 |
|
152 |
3452.000 |
LSE |
16:17:16 |
|
200 |
3452.000 |
LSE |
16:17:16 |
|
186 |
3452.000 |
LSE |
16:17:16 |
|
541 |
3451.000 |
LSE |
16:15:53 |
|
1000 |
3452.000 |
LSE |
16:15:18 |
|
626 |
3451.500 |
CHIX |
16:15:18 |
|
84 |
3452.000 |
LSE |
16:15:18 |
|
144 |
3452.000 |
LSE |
16:15:18 |
|
77 |
3450.000 |
BATE |
16:14:00 |
|
95 |
3450.000 |
BATE |
16:14:00 |
|
500 |
3450.000 |
BATE |
16:14:00 |
|
566 |
3450.500 |
LSE |
16:14:00 |
|
599 |
3449.500 |
LSE |
16:12:55 |
|
582 |
3449.500 |
CHIX |
16:11:45 |
|
537 |
3449.500 |
LSE |
16:11:45 |
|
29 |
3450.000 |
LSE |
16:11:17 |
|
531 |
3450.000 |
LSE |
16:11:17 |
|
484 |
3450.000 |
LSE |
16:11:04 |
|
149 |
3450.000 |
LSE |
16:10:40 |
|
152 |
3450.000 |
LSE |
16:10:40 |
|
200 |
3450.000 |
LSE |
16:10:40 |
|
466 |
3450.000 |
LSE |
16:10:40 |
|
17 |
3450.500 |
CHIX |
16:09:19 |
|
660 |
3450.500 |
CHIX |
16:09:19 |
|
478 |
3450.500 |
LSE |
16:09:19 |
|
479 |
3451.000 |
LSE |
16:09:17 |
|
796 |
3451.000 |
LSE |
16:09:17 |
|
539 |
3449.500 |
LSE |
16:07:30 |
|
537 |
3450.000 |
LSE |
16:07:28 |
|
268 |
3450.500 |
BATE |
16:07:13 |
|
190 |
3450.500 |
BATE |
16:07:12 |
|
193 |
3450.500 |
BATE |
16:07:11 |
|
34 |
3450.500 |
CHIX |
16:07:11 |
|
653 |
3450.500 |
CHIX |
16:07:11 |
|
536 |
3451.000 |
LSE |
16:06:43 |
|
531 |
3452.500 |
LSE |
16:06:04 |
|
559 |
3453.000 |
LSE |
16:06:01 |
|
561 |
3453.000 |
LSE |
16:05:41 |
|
122 |
3451.500 |
LSE |
16:04:33 |
|
151 |
3451.500 |
LSE |
16:04:33 |
|
200 |
3451.000 |
LSE |
16:04:33 |
|
74 |
3452.000 |
LSE |
16:04:20 |
|
151 |
3452.000 |
LSE |
16:04:20 |
|
152 |
3452.000 |
LSE |
16:04:20 |
|
200 |
3452.000 |
LSE |
16:04:20 |
|
200 |
3452.000 |
CHIX |
16:04:20 |
|
193 |
3452.000 |
CHIX |
16:04:20 |
|
229 |
3452.000 |
CHIX |
16:04:20 |
|
493 |
3452.500 |
LSE |
16:03:48 |
|
131 |
3453.000 |
LSE |
16:03:40 |
|
269 |
3453.000 |
LSE |
16:03:40 |
|
135 |
3453.000 |
LSE |
16:03:40 |
|
16 |
3453.000 |
LSE |
16:03:40 |
|
544 |
3454.000 |
LSE |
16:02:38 |
|
576 |
3454.000 |
BATE |
16:02:38 |
|
37 |
3454.000 |
BATE |
16:02:38 |
|
588 |
3454.500 |
CHIX |
16:02:38 |
|
175 |
3455.500 |
LSE |
16:02:18 |
|
151 |
3455.500 |
LSE |
16:02:18 |
|
152 |
3455.500 |
LSE |
16:02:18 |
|
100 |
3456.000 |
CHIX |
16:02:18 |
|
80 |
3456.000 |
CHIX |
16:02:18 |
|
96 |
3456.000 |
CHIX |
16:02:18 |
|
200 |
3455.500 |
CHIX |
16:02:18 |
|
229 |
3455.500 |
CHIX |
16:02:18 |
|
535 |
3456.000 |
LSE |
16:02:18 |
|
320 |
3456.000 |
LSE |
16:02:11 |
|
572 |
3453.000 |
LSE |
16:01:17 |
|
565 |
3453.500 |
LSE |
16:01:08 |
|
501 |
3450.000 |
LSE |
15:59:50 |
|
434 |
3450.000 |
LSE |
15:59:50 |
|
98 |
3450.000 |
LSE |
15:59:50 |
|
600 |
3450.000 |
CHIX |
15:59:50 |
|
259 |
3450.500 |
LSE |
15:59:36 |
|
151 |
3450.500 |
LSE |
15:59:36 |
|
202 |
3450.500 |
LSE |
15:59:36 |
|
124 |
3450.500 |
LSE |
15:59:36 |
|
152 |
3450.500 |
LSE |
15:59:36 |
|
200 |
3450.500 |
LSE |
15:59:36 |
|
572 |
3450.500 |
LSE |
15:58:36 |
|
674 |
3450.500 |
CHIX |
15:58:36 |
|
675 |
3450.500 |
BATE |
15:58:36 |
|
16 |
3450.000 |
LSE |
15:58:02 |
|
123 |
3450.000 |
LSE |
15:58:02 |
|
200 |
3450.000 |
LSE |
15:58:02 |
|
5 |
3450.000 |
LSE |
15:58:02 |
|
2 |
3450.000 |
LSE |
15:58:02 |
|
106 |
3450.000 |
LSE |
15:58:02 |
|
156 |
3450.000 |
LSE |
15:58:02 |
|
323 |
3450.000 |
LSE |
15:57:02 |
|
200 |
3450.000 |
LSE |
15:57:02 |
|
321 |
3450.000 |
LSE |
15:57:02 |
|
200 |
3450.000 |
LSE |
15:57:02 |
|
558 |
3450.000 |
LSE |
15:56:37 |
|
123 |
3450.000 |
LSE |
15:56:37 |
|
63 |
3450.000 |
LSE |
15:56:37 |
|
500 |
3450.000 |
LSE |
15:56:37 |
|
200 |
3450.000 |
LSE |
15:56:37 |
|
13 |
3449.500 |
BATE |
15:54:36 |
|
110 |
3449.500 |
BATE |
15:54:36 |
|
241 |
3449.500 |
BATE |
15:54:34 |
|
208 |
3449.500 |
BATE |
15:54:34 |
|
534 |
3450.000 |
LSE |
15:54:34 |
|
521 |
3450.500 |
LSE |
15:54:34 |
|
662 |
3450.500 |
CHIX |
15:54:34 |
|
500 |
3449.500 |
LSE |
15:54:00 |
|
121 |
3449.500 |
LSE |
15:53:56 |
|
122 |
3449.500 |
LSE |
15:53:56 |
|
94 |
3449.500 |
LSE |
15:53:56 |
|
580 |
3450.000 |
LSE |
15:52:59 |
|
42 |
3450.500 |
LSE |
15:52:45 |
|
53 |
3450.500 |
LSE |
15:52:45 |
|
556 |
3450.500 |
LSE |
15:52:45 |
|
293 |
3450.500 |
CHIX |
15:52:45 |
|
339 |
3450.500 |
CHIX |
15:52:45 |
|
522 |
3449.500 |
LSE |
15:51:42 |
|
200 |
3450.000 |
LSE |
15:51:37 |
|
67 |
3450.000 |
LSE |
15:51:37 |
|
39 |
3450.000 |
LSE |
15:51:37 |
|
300 |
3450.000 |
LSE |
15:51:37 |
|
200 |
3450.000 |
LSE |
15:51:37 |
|
7 |
3450.000 |
LSE |
15:51:02 |
|
140 |
3450.000 |
LSE |
15:51:02 |
|
121 |
3450.000 |
LSE |
15:51:02 |
|
200 |
3450.000 |
LSE |
15:51:02 |
|
200 |
3450.000 |
LSE |
15:51:02 |
|
500 |
3450.000 |
LSE |
15:51:02 |
|
479 |
3445.000 |
LSE |
15:49:22 |
|
63 |
3445.500 |
BATE |
15:48:57 |
|
37 |
3445.500 |
BATE |
15:48:57 |
|
638 |
3445.500 |
CHIX |
15:48:57 |
|
500 |
3445.500 |
BATE |
15:48:57 |
|
103 |
3445.500 |
BATE |
15:48:57 |
|
531 |
3445.500 |
LSE |
15:48:57 |
|
509 |
3447.500 |
LSE |
15:48:30 |
|
111 |
3448.500 |
LSE |
15:48:21 |
|
121 |
3448.500 |
LSE |
15:48:21 |
|
200 |
3448.500 |
LSE |
15:48:21 |
|
200 |
3448.500 |
LSE |
15:48:21 |
|
137 |
3448.500 |
LSE |
15:48:21 |
|
186 |
3448.500 |
LSE |
15:48:21 |
|
330 |
3447.500 |
LSE |
15:47:31 |
|
87 |
3447.500 |
LSE |
15:47:31 |
|
200 |
3447.500 |
LSE |
15:47:26 |
|
506 |
3447.500 |
LSE |
15:47:14 |
|
49 |
3447.500 |
CHIX |
15:47:14 |
|
540 |
3447.500 |
CHIX |
15:47:14 |
|
539 |
3447.500 |
LSE |
15:46:14 |
|
531 |
3448.000 |
LSE |
15:45:57 |
|
574 |
3449.000 |
LSE |
15:44:50 |
|
466 |
3449.500 |
LSE |
15:44:21 |
|
637 |
3452.000 |
BATE |
15:44:03 |
|
708 |
3452.000 |
CHIX |
15:44:03 |
|
503 |
3452.500 |
LSE |
15:44:03 |
|
84 |
3452.500 |
LSE |
15:43:54 |
|
200 |
3452.500 |
LSE |
15:43:54 |
|
240 |
3452.500 |
LSE |
15:43:54 |
|
122 |
3452.500 |
LSE |
15:43:54 |
|
572 |
3451.000 |
LSE |
15:42:46 |
|
471 |
3450.500 |
LSE |
15:41:48 |
|
62 |
3452.500 |
LSE |
15:41:40 |
|
494 |
3452.500 |
LSE |
15:41:40 |
|
603 |
3454.500 |
CHIX |
15:40:53 |
|
200 |
3455.000 |
LSE |
15:40:52 |
|
122 |
3455.000 |
LSE |
15:40:52 |
|
22 |
3455.000 |
LSE |
15:40:52 |
|
140 |
3455.000 |
LSE |
15:40:52 |
|
580 |
3455.000 |
LSE |
15:40:52 |
|
220 |
3456.000 |
LSE |
15:40:37 |
|
283 |
3456.000 |
LSE |
15:40:37 |
|
50 |
3456.000 |
LSE |
15:40:37 |
|
579 |
3456.500 |
LSE |
15:40:08 |
|
200 |
3456.500 |
LSE |
15:39:39 |
|
111 |
3456.500 |
LSE |
15:39:39 |
|
218 |
3456.500 |
LSE |
15:39:39 |
|
516 |
3456.500 |
LSE |
15:39:39 |
|
192 |
3456.500 |
LSE |
15:39:39 |
|
11 |
3456.500 |
CHIX |
15:39:39 |
|
17 |
3456.500 |
BATE |
15:39:39 |
|
648 |
3456.500 |
BATE |
15:39:39 |
|
620 |
3456.500 |
CHIX |
15:39:39 |
|
72 |
3456.500 |
LSE |
15:39:07 |
|
168 |
3456.000 |
LSE |
15:37:25 |
|
53 |
3456.000 |
LSE |
15:37:25 |
|
200 |
3456.000 |
LSE |
15:37:25 |
|
191 |
3456.000 |
LSE |
15:37:25 |
|
65 |
3456.000 |
LSE |
15:37:25 |
|
122 |
3456.000 |
LSE |
15:37:25 |
|
121 |
3456.000 |
LSE |
15:37:25 |
|
190 |
3456.000 |
LSE |
15:37:25 |
|
517 |
3456.000 |
LSE |
15:37:25 |
|
382 |
3456.500 |
CHIX |
15:36:57 |
|
468 |
3456.500 |
LSE |
15:36:57 |
|
215 |
3456.500 |
CHIX |
15:36:57 |
|
28 |
3456.500 |
LSE |
15:36:27 |
|
142 |
3456.000 |
CHIX |
15:35:47 |
|
122 |
3459.000 |
LSE |
15:35:02 |
|
200 |
3459.000 |
LSE |
15:35:02 |
|
121 |
3459.000 |
LSE |
15:35:02 |
|
111 |
3459.000 |
LSE |
15:35:02 |
|
121 |
3459.000 |
LSE |
15:35:02 |
|
136 |
3459.500 |
LSE |
15:35:02 |
|
200 |
3459.000 |
LSE |
15:35:02 |
|
160 |
3459.000 |
LSE |
15:35:02 |
|
160 |
3459.000 |
LSE |
15:35:02 |
|
51 |
3459.500 |
LSE |
15:35:02 |
|
256 |
3459.500 |
BATE |
15:35:02 |
|
322 |
3459.500 |
BATE |
15:35:02 |
|
386 |
3459.500 |
LSE |
15:35:02 |
|
411 |
3459.500 |
LSE |
15:35:02 |
|
121 |
3459.000 |
LSE |
15:34:10 |
|
122 |
3459.000 |
LSE |
15:34:10 |
|
200 |
3459.000 |
LSE |
15:34:10 |
|
212 |
3459.000 |
LSE |
15:34:10 |
|
28 |
3459.000 |
LSE |
15:34:10 |
|
624 |
3459.000 |
CHIX |
15:34:10 |
|
508 |
3459.000 |
LSE |
15:34:02 |
|
85 |
3458.500 |
LSE |
15:33:47 |
|
28 |
3458.500 |
LSE |
15:33:30 |
|
122 |
3458.500 |
LSE |
15:33:27 |
|
121 |
3458.500 |
LSE |
15:33:27 |
|
200 |
3458.500 |
LSE |
15:33:27 |
|
571 |
3456.000 |
LSE |
15:32:10 |
|
441 |
3458.000 |
CHIX |
15:31:01 |
|
13 |
3458.000 |
CHIX |
15:30:32 |
|
497 |
3458.000 |
LSE |
15:30:32 |
|
246 |
3458.000 |
CHIX |
15:30:32 |
|
74 |
3458.000 |
LSE |
15:30:31 |
|
512 |
3458.500 |
LSE |
15:30:28 |
|
235 |
3458.500 |
LSE |
15:30:17 |
|
291 |
3458.500 |
LSE |
15:30:17 |
|
572 |
3459.500 |
LSE |
15:29:14 |
|
604 |
3459.500 |
BATE |
15:29:14 |
|
135 |
3459.000 |
LSE |
15:28:34 |
|
497 |
3461.500 |
LSE |
15:27:56 |
|
593 |
3461.500 |
CHIX |
15:27:56 |
|
85 |
3462.000 |
LSE |
15:27:54 |
|
293 |
3462.000 |
LSE |
15:27:54 |
|
186 |
3462.000 |
LSE |
15:27:54 |
|
10 |
3462.000 |
LSE |
15:27:54 |
|
209 |
3462.500 |
LSE |
15:27:28 |
|
53 |
3462.500 |
LSE |
15:26:54 |
|
162 |
3462.500 |
LSE |
15:26:48 |
|
42 |
3462.500 |
LSE |
15:26:48 |
|
5 |
3462.500 |
LSE |
15:26:48 |
|
45 |
3462.500 |
LSE |
15:26:48 |
|
200 |
3463.000 |
LSE |
15:26:48 |
|
47 |
3463.000 |
LSE |
15:26:48 |
|
122 |
3463.000 |
LSE |
15:26:48 |
|
121 |
3463.000 |
LSE |
15:26:48 |
|
530 |
3464.000 |
LSE |
15:26:48 |
|
474 |
3465.000 |
LSE |
15:26:11 |
|
626 |
3465.000 |
CHIX |
15:26:11 |
|
538 |
3464.000 |
LSE |
15:24:57 |
|
209 |
3464.500 |
LSE |
15:24:44 |
|
337 |
3464.500 |
LSE |
15:24:44 |
|
592 |
3465.000 |
BATE |
15:24:41 |
|
200 |
3466.000 |
LSE |
15:24:15 |
|
96 |
3466.000 |
LSE |
15:24:15 |
|
124 |
3466.000 |
LSE |
15:24:15 |
|
199 |
3465.500 |
LSE |
15:24:15 |
|
373 |
3465.500 |
LSE |
15:24:15 |
|
147 |
3466.000 |
LSE |
15:23:15 |
|
548 |
3466.000 |
LSE |
15:23:15 |
|
15 |
3466.500 |
CHIX |
15:23:02 |
|
144 |
3466.500 |
CHIX |
15:23:02 |
|
465 |
3466.500 |
LSE |
15:23:02 |
|
200 |
3466.500 |
CHIX |
15:23:02 |
|
93 |
3467.000 |
LSE |
15:23:02 |
|
200 |
3467.000 |
LSE |
15:23:02 |
|
229 |
3466.500 |
CHIX |
15:23:02 |
|
15 |
3466.500 |
LSE |
15:21:38 |
|
364 |
3467.500 |
LSE |
15:21:37 |
|
110 |
3467.500 |
LSE |
15:21:37 |
|
477 |
3467.500 |
CHIX |
15:21:37 |
|
78 |
3467.500 |
CHIX |
15:21:37 |
|
74 |
3467.500 |
CHIX |
15:21:37 |
|
669 |
3466.500 |
LSE |
15:20:51 |
|
626 |
3467.000 |
LSE |
15:20:51 |
|
264 |
3467.000 |
BATE |
15:20:51 |
|
162 |
3467.000 |
BATE |
15:20:51 |
|
182 |
3467.000 |
BATE |
15:20:51 |
|
6 |
3467.000 |
BATE |
15:20:51 |
|
621 |
3467.500 |
LSE |
15:20:04 |
|
16 |
3467.500 |
LSE |
15:20:04 |
|
494 |
3468.000 |
LSE |
15:20:04 |
|
284 |
3465.500 |
LSE |
15:18:51 |
|
332 |
3465.500 |
CHIX |
15:18:51 |
|
301 |
3465.500 |
CHIX |
15:18:51 |
|
33 |
3464.500 |
LSE |
15:17:19 |
|
121 |
3464.500 |
LSE |
15:17:19 |
|
122 |
3464.500 |
LSE |
15:17:19 |
|
200 |
3464.500 |
LSE |
15:17:19 |
|
616 |
3464.500 |
CHIX |
15:17:19 |
|
602 |
3464.500 |
LSE |
15:17:19 |
|
27 |
3464.500 |
CHIX |
15:17:19 |
|
514 |
3465.000 |
LSE |
15:17:10 |
|
330 |
3463.000 |
LSE |
15:15:48 |
|
159 |
3463.000 |
LSE |
15:15:48 |
|
253 |
3463.500 |
LSE |
15:15:09 |
|
37 |
3463.500 |
LSE |
15:15:09 |
|
255 |
3463.500 |
LSE |
15:15:09 |
|
763 |
3464.000 |
LSE |
15:15:02 |
|
717 |
3465.000 |
LSE |
15:14:53 |
|
576 |
3465.000 |
BATE |
15:14:53 |
|
570 |
3465.000 |
LSE |
15:14:18 |
|
647 |
3465.000 |
CHIX |
15:14:18 |
|
12 |
3464.500 |
LSE |
15:12:40 |
|
578 |
3467.000 |
LSE |
15:12:12 |
|
156 |
3465.500 |
LSE |
15:11:18 |
|
161 |
3465.500 |
LSE |
15:11:18 |
|
200 |
3465.500 |
LSE |
15:11:18 |
|
56 |
3465.500 |
LSE |
15:11:18 |
|
200 |
3465.500 |
LSE |
15:11:18 |
|
161 |
3465.500 |
LSE |
15:11:18 |
|
162 |
3465.500 |
LSE |
15:11:18 |
|
529 |
3465.500 |
LSE |
15:11:18 |
|
594 |
3465.500 |
CHIX |
15:11:18 |
|
6 |
3465.500 |
CHIX |
15:11:18 |
|
351 |
3465.500 |
BATE |
15:11:18 |
|
114 |
3465.500 |
BATE |
15:11:18 |
|
154 |
3465.500 |
BATE |
15:11:18 |
|
570 |
3466.000 |
LSE |
15:11:18 |
|
510 |
3466.000 |
LSE |
15:11:18 |
|
415 |
3457.000 |
LSE |
15:08:54 |
|
109 |
3457.000 |
LSE |
15:08:51 |
|
10 |
3457.000 |
LSE |
15:08:51 |
|
282 |
3456.500 |
CHIX |
15:08:02 |
|
408 |
3456.500 |
CHIX |
15:08:02 |
|
305 |
3457.000 |
LSE |
15:07:57 |
|
184 |
3457.000 |
LSE |
15:07:57 |
|
72 |
3457.000 |
LSE |
15:07:57 |
|
162 |
3457.500 |
LSE |
15:07:54 |
|
161 |
3457.500 |
LSE |
15:07:54 |
|
200 |
3457.500 |
LSE |
15:07:54 |
|
833 |
3458.500 |
LSE |
15:07:54 |
|
929 |
3459.000 |
LSE |
15:07:37 |
|
395 |
3458.000 |
BATE |
15:06:39 |
|
680 |
3458.000 |
CHIX |
15:06:39 |
|
802 |
3458.000 |
LSE |
15:06:39 |
|
70 |
3458.000 |
BATE |
15:06:22 |
|
9 |
3458.000 |
BATE |
15:06:22 |
|
19 |
3458.000 |
BATE |
15:06:22 |
|
23 |
3458.000 |
BATE |
15:06:22 |
|
22 |
3458.000 |
BATE |
15:06:22 |
|
17 |
3458.000 |
BATE |
15:06:22 |
|
17 |
3458.000 |
BATE |
15:06:22 |
|
155 |
3455.500 |
LSE |
15:05:33 |
|
92 |
3456.000 |
LSE |
15:05:13 |
|
17 |
3456.000 |
LSE |
15:05:13 |
|
424 |
3456.000 |
LSE |
15:05:13 |
|
211 |
3456.500 |
LSE |
15:04:18 |
|
639 |
3456.500 |
CHIX |
15:04:18 |
|
441 |
3456.500 |
LSE |
15:04:18 |
|
44 |
3456.500 |
CHIX |
15:04:18 |
|
200 |
3457.000 |
LSE |
15:04:16 |
|
200 |
3457.000 |
LSE |
15:04:16 |
|
420 |
3457.000 |
LSE |
15:04:16 |
|
135 |
3457.000 |
LSE |
15:04:16 |
|
388 |
3457.500 |
LSE |
15:04:10 |
|
200 |
3455.000 |
LSE |
15:03:24 |
|
341 |
3455.000 |
LSE |
15:03:24 |
|
85 |
3455.000 |
LSE |
15:03:24 |
|
150 |
3455.000 |
LSE |
15:03:24 |
|
289 |
3455.000 |
LSE |
15:03:24 |
|
23 |
3455.000 |
BATE |
15:02:24 |
|
124 |
3455.000 |
BATE |
15:02:24 |
|
24 |
3455.000 |
CHIX |
15:02:24 |
|
88 |
3455.000 |
LSE |
15:02:24 |
|
184 |
3455.000 |
LSE |
15:02:24 |
|
16 |
3455.000 |
CHIX |
15:02:24 |
|
917 |
3455.000 |
LSE |
15:02:24 |
|
135 |
3455.000 |
CHIX |
15:02:24 |
|
29 |
3455.000 |
BATE |
15:02:24 |
|
280 |
3455.000 |
BATE |
15:02:24 |
|
432 |
3455.000 |
CHIX |
15:02:24 |
|
88 |
3455.000 |
BATE |
15:02:24 |
|
152 |
3455.000 |
BATE |
15:02:24 |
|
12 |
3455.000 |
LSE |
15:01:59 |
|
281 |
3455.000 |
LSE |
15:01:59 |
|
2 |
3455.000 |
LSE |
15:01:59 |
|
238 |
3454.500 |
LSE |
15:01:50 |
|
709 |
3454.500 |
CHIX |
15:01:50 |
|
511 |
3454.500 |
LSE |
15:01:50 |
|
200 |
3452.500 |
LSE |
15:01:00 |
|
200 |
3452.500 |
LSE |
15:01:00 |
|
162 |
3452.500 |
LSE |
15:01:00 |
|
161 |
3452.500 |
LSE |
15:01:00 |
|
16 |
3452.000 |
LSE |
14:59:56 |
|
77 |
3452.000 |
LSE |
14:59:56 |
|
196 |
3452.000 |
LSE |
14:59:56 |
|
123 |
3452.000 |
LSE |
14:59:56 |
|
155 |
3452.000 |
LSE |
14:59:56 |
|
602 |
3452.000 |
BATE |
14:58:56 |
|
587 |
3452.000 |
CHIX |
14:58:56 |
|
207 |
3452.000 |
LSE |
14:58:56 |
|
499 |
3452.000 |
LSE |
14:58:56 |
|
280 |
3452.000 |
LSE |
14:58:56 |
|
331 |
3452.500 |
LSE |
14:57:43 |
|
199 |
3452.500 |
LSE |
14:57:43 |
|
718 |
3453.000 |
LSE |
14:57:22 |
|
308 |
3454.500 |
LSE |
14:57:20 |
|
597 |
3454.500 |
CHIX |
14:57:20 |
|
255 |
3454.500 |
LSE |
14:57:20 |
|
86 |
3454.500 |
LSE |
14:56:51 |
|
111 |
3454.500 |
LSE |
14:56:51 |
|
162 |
3454.500 |
LSE |
14:56:51 |
|
161 |
3454.500 |
LSE |
14:56:51 |
|
200 |
3454.500 |
LSE |
14:56:51 |
|
589 |
3454.000 |
CHIX |
14:56:51 |
|
623 |
3454.000 |
LSE |
14:56:51 |
|
132 |
3453.000 |
LSE |
14:54:38 |
|
404 |
3453.000 |
LSE |
14:54:38 |
|
633 |
3453.500 |
BATE |
14:54:21 |
|
18 |
3454.500 |
LSE |
14:53:36 |
|
539 |
3454.500 |
LSE |
14:53:36 |
|
70 |
3455.000 |
LSE |
14:53:34 |
|
449 |
3455.000 |
LSE |
14:53:34 |
|
12 |
3455.000 |
LSE |
14:53:21 |
|
340 |
3455.500 |
LSE |
14:53:17 |
|
154 |
3455.500 |
LSE |
14:53:17 |
|
200 |
3455.500 |
LSE |
14:53:17 |
|
200 |
3456.500 |
LSE |
14:53:17 |
|
538 |
3456.500 |
LSE |
14:53:17 |
|
108 |
3456.500 |
CHIX |
14:52:50 |
|
92 |
3456.500 |
CHIX |
14:52:50 |
|
27 |
3456.500 |
CHIX |
14:52:50 |
|
413 |
3456.500 |
CHIX |
14:52:50 |
|
14 |
3456.500 |
CHIX |
14:52:50 |
|
781 |
3457.000 |
LSE |
14:52:49 |
|
705 |
3457.500 |
BATE |
14:51:41 |
|
596 |
3457.500 |
CHIX |
14:51:41 |
|
523 |
3457.500 |
LSE |
14:51:41 |
|
466 |
3457.500 |
LSE |
14:51:41 |
|
200 |
3458.000 |
LSE |
14:51:24 |
|
256 |
3458.000 |
LSE |
14:51:24 |
|
162 |
3455.500 |
LSE |
14:50:46 |
|
161 |
3455.500 |
LSE |
14:50:46 |
|
200 |
3455.500 |
LSE |
14:50:46 |
|
161 |
3455.500 |
LSE |
14:50:46 |
|
200 |
3455.500 |
LSE |
14:50:46 |
|
348 |
3455.500 |
LSE |
14:50:46 |
|
27 |
3453.000 |
BATE |
14:49:43 |
|
166 |
3453.000 |
BATE |
14:49:43 |
|
7 |
3453.000 |
BATE |
14:49:43 |
|
29 |
3453.000 |
BATE |
14:49:43 |
|
853 |
3453.000 |
LSE |
14:49:23 |
|
228 |
3453.000 |
CHIX |
14:49:23 |
|
370 |
3453.000 |
CHIX |
14:49:23 |
|
37 |
3450.500 |
LSE |
14:48:45 |
|
310 |
3450.500 |
LSE |
14:48:45 |
|
23 |
3450.500 |
LSE |
14:48:45 |
|
22 |
3450.500 |
LSE |
14:48:45 |
|
99 |
3450.500 |
LSE |
14:48:45 |
|
476 |
3450.500 |
LSE |
14:48:45 |
|
10 |
3450.500 |
BATE |
14:48:45 |
|
133 |
3450.500 |
BATE |
14:48:45 |
|
200 |
3451.000 |
LSE |
14:48:02 |
|
762 |
3449.500 |
LSE |
14:47:33 |
|
60 |
3449.500 |
CHIX |
14:47:33 |
|
384 |
3449.500 |
CHIX |
14:47:33 |
|
265 |
3449.500 |
CHIX |
14:47:33 |
|
927 |
3450.000 |
LSE |
14:47:33 |
|
519 |
3448.500 |
LSE |
14:44:39 |
|
480 |
3449.500 |
LSE |
14:44:35 |
|
483 |
3450.000 |
CHIX |
14:44:24 |
|
206 |
3450.000 |
CHIX |
14:44:24 |
|
465 |
3450.500 |
LSE |
14:44:10 |
|
102 |
3451.000 |
LSE |
14:44:09 |
|
200 |
3451.000 |
LSE |
14:44:09 |
|
70 |
3451.000 |
LSE |
14:44:09 |
|
200 |
3451.000 |
LSE |
14:44:09 |
|
140 |
3451.000 |
LSE |
14:44:09 |
|
51 |
3451.000 |
LSE |
14:44:09 |
|
161 |
3451.000 |
LSE |
14:44:09 |
|
200 |
3451.000 |
LSE |
14:44:09 |
|
111 |
3451.000 |
LSE |
14:44:09 |
|
162 |
3451.000 |
LSE |
14:44:09 |
|
569 |
3451.500 |
LSE |
14:44:08 |
|
605 |
3451.500 |
LSE |
14:44:08 |
|
626 |
3451.500 |
BATE |
14:44:08 |
|
140 |
3452.000 |
LSE |
14:43:15 |
|
242 |
3452.000 |
LSE |
14:43:15 |
|
286 |
3452.000 |
CHIX |
14:43:15 |
|
89 |
3452.000 |
CHIX |
14:43:14 |
|
302 |
3452.000 |
CHIX |
14:43:08 |
|
14 |
3452.000 |
CHIX |
14:43:08 |
|
461 |
3452.000 |
LSE |
14:43:08 |
|
144 |
3452.000 |
LSE |
14:43:08 |
|
263 |
3452.000 |
LSE |
14:42:46 |
|
264 |
3452.000 |
LSE |
14:42:46 |
|
511 |
3452.000 |
LSE |
14:42:45 |
|
338 |
3452.000 |
LSE |
14:42:45 |
|
136 |
3452.000 |
LSE |
14:42:45 |
|
188 |
3452.500 |
LSE |
14:42:38 |
|
569 |
3452.500 |
LSE |
14:42:35 |
|
354 |
3453.000 |
LSE |
14:41:47 |
|
200 |
3453.000 |
LSE |
14:41:47 |
|
284 |
3452.500 |
LSE |
14:41:43 |
|
200 |
3452.500 |
LSE |
14:41:43 |
|
596 |
3452.500 |
LSE |
14:41:43 |
|
467 |
3452.500 |
LSE |
14:41:43 |
|
74 |
3452.500 |
CHIX |
14:41:43 |
|
360 |
3452.500 |
CHIX |
14:41:43 |
|
118 |
3452.500 |
CHIX |
14:41:43 |
|
56 |
3452.500 |
CHIX |
14:41:43 |
|
200 |
3453.000 |
LSE |
14:41:06 |
|
333 |
3453.000 |
LSE |
14:41:06 |
|
575 |
3453.000 |
LSE |
14:41:02 |
|
167 |
3453.000 |
LSE |
14:41:02 |
|
347 |
3453.000 |
LSE |
14:41:02 |
|
657 |
3453.000 |
BATE |
14:41:02 |
|
662 |
3453.000 |
CHIX |
14:41:02 |
|
162 |
3453.500 |
LSE |
14:41:00 |
|
496 |
3453.500 |
LSE |
14:41:00 |
|
487 |
3453.500 |
LSE |
14:41:00 |
|
113 |
3453.500 |
LSE |
14:40:47 |
|
253 |
3453.500 |
LSE |
14:40:47 |
|
480 |
3453.000 |
LSE |
14:39:19 |
|
508 |
3453.000 |
LSE |
14:39:19 |
|
355 |
3452.500 |
LSE |
14:38:54 |
|
78 |
3452.500 |
LSE |
14:38:54 |
|
263 |
3452.500 |
LSE |
14:38:54 |
|
478 |
3453.000 |
LSE |
14:38:52 |
|
615 |
3453.000 |
CHIX |
14:38:52 |
|
653 |
3453.000 |
BATE |
14:38:52 |
|
180 |
3453.000 |
CHIX |
14:38:52 |
|
3 |
3453.000 |
CHIX |
14:38:52 |
|
404 |
3453.500 |
LSE |
14:38:40 |
|
161 |
3453.500 |
LSE |
14:38:40 |
|
162 |
3453.500 |
LSE |
14:38:40 |
|
203 |
3453.500 |
LSE |
14:38:40 |
|
777 |
3453.000 |
LSE |
14:37:28 |
|
422 |
3453.000 |
CHIX |
14:37:28 |
|
131 |
3454.000 |
LSE |
14:37:28 |
|
162 |
3454.000 |
LSE |
14:37:28 |
|
200 |
3454.000 |
LSE |
14:37:28 |
|
737 |
3453.500 |
LSE |
14:37:28 |
|
335 |
3453.500 |
LSE |
14:37:28 |
|
672 |
3453.500 |
CHIX |
14:37:28 |
|
1099 |
3454.000 |
LSE |
14:37:28 |
|
78 |
3453.000 |
LSE |
14:36:21 |
|
231 |
3453.000 |
LSE |
14:36:21 |
|
134 |
3453.000 |
LSE |
14:36:21 |
|
253 |
3452.500 |
LSE |
14:36:11 |
|
162 |
3452.500 |
LSE |
14:36:11 |
|
161 |
3452.500 |
LSE |
14:36:11 |
|
896 |
3452.500 |
LSE |
14:36:11 |
|
548 |
3452.500 |
LSE |
14:36:11 |
|
2 |
3452.000 |
LSE |
14:35:57 |
|
521 |
3451.500 |
LSE |
14:34:49 |
|
200 |
3451.500 |
LSE |
14:34:49 |
|
379 |
3451.500 |
LSE |
14:34:49 |
|
512 |
3452.000 |
LSE |
14:34:33 |
|
562 |
3452.000 |
LSE |
14:34:33 |
|
645 |
3452.000 |
BATE |
14:34:33 |
|
568 |
3452.500 |
LSE |
14:34:11 |
|
643 |
3452.500 |
LSE |
14:34:11 |
|
839 |
3453.000 |
LSE |
14:34:05 |
|
506 |
3453.000 |
LSE |
14:34:05 |
|
665 |
3453.000 |
CHIX |
14:34:05 |
|
154 |
3453.500 |
LSE |
14:33:54 |
|
318 |
3453.500 |
LSE |
14:33:54 |
|
805 |
3453.500 |
LSE |
14:33:54 |
|
112 |
3454.000 |
LSE |
14:33:46 |
|
162 |
3454.000 |
LSE |
14:33:46 |
|
200 |
3454.000 |
LSE |
14:33:46 |
|
459 |
3454.000 |
BATE |
14:33:44 |
|
158 |
3454.000 |
LSE |
14:33:36 |
|
653 |
3454.000 |
CHIX |
14:33:36 |
|
88 |
3454.000 |
BATE |
14:33:36 |
|
60 |
3454.000 |
BATE |
14:33:36 |
|
562 |
3454.500 |
LSE |
14:33:36 |
|
532 |
3454.500 |
LSE |
14:33:36 |
|
85 |
3455.000 |
LSE |
14:33:04 |
|
225 |
3455.000 |
LSE |
14:33:04 |
|
190 |
3455.000 |
LSE |
14:33:04 |
|
519 |
3453.000 |
LSE |
14:32:35 |
|
29 |
3453.000 |
LSE |
14:32:35 |
|
372 |
3454.000 |
LSE |
14:32:14 |
|
156 |
3454.000 |
LSE |
14:32:14 |
|
495 |
3454.000 |
LSE |
14:32:14 |
|
526 |
3454.500 |
LSE |
14:32:14 |
|
469 |
3454.500 |
LSE |
14:32:14 |
|
93 |
3455.000 |
LSE |
14:32:13 |
|
200 |
3455.000 |
LSE |
14:32:13 |
|
200 |
3455.000 |
LSE |
14:32:13 |
|
158 |
3455.000 |
LSE |
14:32:13 |
|
512 |
3455.500 |
LSE |
14:32:13 |
|
694 |
3455.500 |
LSE |
14:32:13 |
|
680 |
3455.000 |
CHIX |
14:32:13 |
|
162 |
3456.000 |
LSE |
14:32:07 |
|
161 |
3456.000 |
LSE |
14:32:07 |
|
200 |
3456.000 |
LSE |
14:32:07 |
|
102 |
3456.000 |
LSE |
14:32:07 |
|
200 |
3456.000 |
LSE |
14:32:07 |
|
506 |
3456.000 |
LSE |
14:31:51 |
|
97 |
3456.000 |
LSE |
14:31:51 |
|
481 |
3456.000 |
LSE |
14:31:51 |
|
595 |
3456.500 |
LSE |
14:31:08 |
|
397 |
3456.500 |
CHIX |
14:31:08 |
|
175 |
3456.500 |
CHIX |
14:31:08 |
|
27 |
3456.500 |
CHIX |
14:31:08 |
|
44 |
3456.500 |
CHIX |
14:31:08 |
|
549 |
3457.000 |
LSE |
14:30:38 |
|
334 |
3457.000 |
LSE |
14:30:38 |
|
240 |
3457.000 |
LSE |
14:30:38 |
|
568 |
3457.500 |
LSE |
14:30:38 |
|
158 |
3457.500 |
LSE |
14:30:38 |
|
465 |
3457.500 |
LSE |
14:30:38 |
|
558 |
3458.000 |
LSE |
14:30:37 |
|
468 |
3458.500 |
LSE |
14:30:37 |
|
619 |
3458.000 |
CHIX |
14:30:37 |
|
692 |
3458.000 |
BATE |
14:30:37 |
|
51 |
3458.000 |
LSE |
14:29:52 |
|
478 |
3458.000 |
LSE |
14:29:52 |
|
527 |
3458.000 |
LSE |
14:29:52 |
|
247 |
3458.500 |
LSE |
14:29:41 |
|
300 |
3458.500 |
LSE |
14:29:41 |
|
141 |
3459.000 |
LSE |
14:29:28 |
|
264 |
3459.500 |
LSE |
14:29:28 |
|
128 |
3459.500 |
LSE |
14:29:28 |
|
63 |
3459.500 |
LSE |
14:29:28 |
|
200 |
3459.500 |
LSE |
14:29:28 |
|
439 |
3459.000 |
LSE |
14:29:28 |
|
180 |
3459.500 |
LSE |
14:29:22 |
|
308 |
3459.500 |
LSE |
14:29:22 |
|
486 |
3459.500 |
CHIX |
14:29:22 |
|
225 |
3459.500 |
CHIX |
14:29:10 |
|
44 |
3459.500 |
LSE |
14:27:55 |
|
19 |
3459.500 |
LSE |
14:27:55 |
|
443 |
3459.500 |
LSE |
14:27:55 |
|
37 |
3459.500 |
LSE |
14:27:53 |
|
549 |
3460.000 |
LSE |
14:27:52 |
|
543 |
3460.500 |
LSE |
14:27:51 |
|
503 |
3460.500 |
LSE |
14:27:51 |
|
691 |
3461.000 |
BATE |
14:27:37 |
|
505 |
3461.000 |
LSE |
14:27:37 |
|
575 |
3461.000 |
LSE |
14:27:37 |
|
472 |
3460.500 |
LSE |
14:26:18 |
|
47 |
3460.500 |
LSE |
14:26:18 |
|
529 |
3460.500 |
LSE |
14:26:18 |
|
572 |
3461.500 |
LSE |
14:25:58 |
|
541 |
3462.000 |
LSE |
14:25:45 |
|
595 |
3462.000 |
CHIX |
14:25:45 |
|
517 |
3462.000 |
LSE |
14:25:45 |
|
246 |
3462.500 |
LSE |
14:24:42 |
|
261 |
3462.500 |
LSE |
14:24:42 |
|
118 |
3462.500 |
LSE |
14:24:42 |
|
70 |
3462.000 |
LSE |
14:24:30 |
|
170 |
3462.000 |
LSE |
14:24:30 |
|
162 |
3462.000 |
LSE |
14:24:30 |
|
161 |
3462.000 |
LSE |
14:24:30 |
|
590 |
3461.500 |
CHIX |
14:24:30 |
|
755 |
3462.000 |
LSE |
14:24:30 |
|
150 |
3462.000 |
LSE |
14:24:30 |
|
490 |
3461.500 |
LSE |
14:24:30 |
|
489 |
3462.000 |
LSE |
14:24:30 |
|
17 |
3462.000 |
LSE |
14:23:30 |
|
162 |
3462.000 |
LSE |
14:23:30 |
|
137 |
3462.000 |
LSE |
14:23:21 |
|
139 |
3462.000 |
LSE |
14:23:21 |
|
883 |
3461.500 |
LSE |
14:21:18 |
|
477 |
3460.500 |
LSE |
14:21:12 |
|
572 |
3461.000 |
CHIX |
14:19:25 |
|
704 |
3461.000 |
BATE |
14:19:25 |
|
551 |
3461.000 |
LSE |
14:19:25 |
|
499 |
3461.000 |
LSE |
14:19:25 |
|
496 |
3461.500 |
LSE |
14:19:07 |
|
468 |
3461.000 |
LSE |
14:16:57 |
|
225 |
3461.000 |
LSE |
14:16:57 |
|
346 |
3461.000 |
LSE |
14:16:57 |
|
531 |
3461.500 |
LSE |
14:16:47 |
|
509 |
3461.500 |
LSE |
14:16:47 |
|
130 |
3461.500 |
LSE |
14:15:54 |
|
129 |
3461.500 |
LSE |
14:15:54 |
|
566 |
3459.500 |
LSE |
14:15:01 |
|
553 |
3459.500 |
LSE |
14:15:01 |
|
532 |
3459.000 |
LSE |
14:13:35 |
|
656 |
3459.500 |
CHIX |
14:13:33 |
|
523 |
3459.500 |
LSE |
14:13:33 |
|
371 |
3458.500 |
LSE |
14:11:44 |
|
209 |
3458.500 |
LSE |
14:11:44 |
|
570 |
3459.500 |
LSE |
14:10:56 |
|
530 |
3459.500 |
BATE |
14:10:56 |
|
61 |
3459.500 |
BATE |
14:10:56 |
|
606 |
3459.000 |
CHIX |
14:08:54 |
|
550 |
3459.000 |
LSE |
14:08:54 |
|
119 |
3458.500 |
LSE |
14:05:39 |
|
200 |
3458.500 |
LSE |
14:05:39 |
|
104 |
3458.500 |
LSE |
14:05:39 |
|
103 |
3458.500 |
LSE |
14:05:39 |
|
503 |
3458.500 |
LSE |
14:05:39 |
|
68 |
3458.500 |
LSE |
14:05:39 |
|
632 |
3459.500 |
LSE |
14:04:46 |
|
518 |
3460.000 |
CHIX |
14:04:34 |
|
53 |
3460.000 |
CHIX |
14:04:34 |
|
556 |
3461.000 |
LSE |
14:04:34 |
|
685 |
3460.500 |
LSE |
14:04:34 |
|
34 |
3460.000 |
CHIX |
14:04:34 |
|
319 |
3454.000 |
LSE |
14:00:48 |
|
36 |
3454.000 |
LSE |
14:00:48 |
|
417 |
3454.000 |
LSE |
14:00:48 |
|
577 |
3454.000 |
BATE |
14:00:48 |
|
497 |
3455.000 |
LSE |
14:00:35 |
|
840 |
3452.500 |
LSE |
13:58:30 |
|
583 |
3452.500 |
CHIX |
13:58:30 |
|
270 |
3452.500 |
LSE |
13:57:02 |
|
300 |
3452.500 |
LSE |
13:57:02 |
|
589 |
3450.000 |
CHIX |
13:54:44 |
|
471 |
3449.500 |
LSE |
13:54:44 |
|
290 |
3449.500 |
LSE |
13:51:34 |
|
240 |
3449.500 |
LSE |
13:51:34 |
|
257 |
3448.000 |
LSE |
13:49:57 |
|
254 |
3448.000 |
LSE |
13:49:57 |
|
447 |
3450.500 |
BATE |
13:49:37 |
|
146 |
3450.500 |
BATE |
13:49:37 |
|
569 |
3452.000 |
LSE |
13:49:08 |
|
226 |
3453.500 |
LSE |
13:49:06 |
|
300 |
3453.500 |
LSE |
13:49:06 |
|
260 |
3456.000 |
LSE |
13:48:52 |
|
280 |
3456.000 |
LSE |
13:48:52 |
|
276 |
3456.500 |
CHIX |
13:46:46 |
|
63 |
3456.500 |
CHIX |
13:46:46 |
|
360 |
3456.500 |
CHIX |
13:46:44 |
|
474 |
3457.000 |
LSE |
13:46:44 |
|
504 |
3457.500 |
LSE |
13:46:21 |
|
180 |
3460.000 |
LSE |
13:45:22 |
|
60 |
3460.000 |
LSE |
13:45:22 |
|
106 |
3460.000 |
LSE |
13:45:22 |
|
135 |
3460.000 |
LSE |
13:45:22 |
|
494 |
3459.500 |
LSE |
13:45:09 |
|
530 |
3460.000 |
LSE |
13:43:37 |
|
492 |
3464.000 |
LSE |
13:43:05 |
|
76 |
3464.000 |
LSE |
13:43:05 |
|
494 |
3464.000 |
LSE |
13:42:32 |
|
410 |
3464.500 |
LSE |
13:42:16 |
|
525 |
3465.000 |
LSE |
13:41:31 |
|
234 |
3465.000 |
CHIX |
13:41:31 |
|
450 |
3465.000 |
CHIX |
13:41:31 |
|
387 |
3466.000 |
BATE |
13:39:51 |
|
161 |
3466.000 |
BATE |
13:39:42 |
|
1 |
3466.000 |
LSE |
13:39:40 |
|
127 |
3466.000 |
LSE |
13:39:40 |
|
24 |
3466.000 |
LSE |
13:39:40 |
|
26 |
3466.000 |
BATE |
13:39:36 |
|
375 |
3466.000 |
LSE |
13:39:36 |
|
60 |
3466.000 |
BATE |
13:39:36 |
|
83 |
3466.000 |
LSE |
13:39:36 |
|
458 |
3466.000 |
LSE |
13:39:34 |
|
525 |
3466.500 |
LSE |
13:37:27 |
|
27 |
3466.500 |
LSE |
13:37:27 |
|
439 |
3466.000 |
CHIX |
13:36:59 |
|
173 |
3466.000 |
CHIX |
13:36:57 |
|
447 |
3466.500 |
LSE |
13:36:57 |
|
60 |
3466.500 |
LSE |
13:36:57 |
|
245 |
3467.500 |
LSE |
13:35:08 |
|
261 |
3467.500 |
LSE |
13:35:08 |
|
528 |
3470.000 |
LSE |
13:34:14 |
|
563 |
3471.000 |
LSE |
13:33:31 |
|
504 |
3472.500 |
LSE |
13:32:01 |
|
166 |
3477.500 |
LSE |
13:31:08 |
|
18 |
3477.500 |
LSE |
13:31:08 |
|
13 |
3477.500 |
LSE |
13:31:08 |
|
46 |
3477.500 |
LSE |
13:31:08 |
|
327 |
3477.500 |
LSE |
13:31:08 |
|
13 |
3477.500 |
CHIX |
13:31:08 |
|
403 |
3477.500 |
CHIX |
13:31:08 |
|
81 |
3477.500 |
CHIX |
13:31:08 |
|
49 |
3477.500 |
CHIX |
13:31:08 |
|
57 |
3477.500 |
CHIX |
13:31:08 |
|
84 |
3477.500 |
CHIX |
13:31:08 |
|
113 |
3478.500 |
BATE |
13:30:59 |
|
17 |
3478.500 |
BATE |
13:30:59 |
|
158 |
3478.500 |
BATE |
13:30:59 |
|
33 |
3478.500 |
BATE |
13:30:59 |
|
345 |
3478.500 |
BATE |
13:30:59 |
|
502 |
3479.000 |
LSE |
13:30:54 |
|
279 |
3481.000 |
LSE |
13:29:00 |
|
286 |
3481.000 |
LSE |
13:29:00 |
|
152 |
3482.500 |
LSE |
13:28:29 |
|
115 |
3482.500 |
LSE |
13:28:26 |
|
23 |
3482.500 |
LSE |
13:28:23 |
|
199 |
3482.500 |
LSE |
13:28:20 |
|
522 |
3482.500 |
CHIX |
13:27:10 |
|
51 |
3482.500 |
CHIX |
13:27:10 |
|
571 |
3483.000 |
LSE |
13:26:46 |
|
527 |
3483.500 |
LSE |
13:24:07 |
|
149 |
3484.500 |
LSE |
13:22:46 |
|
382 |
3484.500 |
LSE |
13:22:46 |
|
518 |
3485.000 |
LSE |
13:22:29 |
|
643 |
3484.500 |
CHIX |
13:20:57 |
|
358 |
3485.000 |
LSE |
13:20:57 |
|
196 |
3485.000 |
LSE |
13:20:32 |
|
350 |
3486.000 |
LSE |
13:17:41 |
|
230 |
3486.000 |
LSE |
13:17:41 |
|
75 |
3486.000 |
LSE |
13:16:45 |
|
464 |
3486.000 |
LSE |
13:16:44 |
|
247 |
3487.000 |
LSE |
13:16:36 |
|
174 |
3487.000 |
LSE |
13:16:36 |
|
267 |
3487.000 |
LSE |
13:16:36 |
|
636 |
3488.000 |
LSE |
13:16:34 |
|
610 |
3488.000 |
BATE |
13:16:34 |
|
150 |
3488.000 |
LSE |
13:16:34 |
|
630 |
3488.000 |
CHIX |
13:16:34 |
|
2 |
3486.000 |
LSE |
13:10:57 |
|
568 |
3486.000 |
LSE |
13:10:57 |
|
103 |
3488.000 |
LSE |
13:08:10 |
|
200 |
3488.000 |
LSE |
13:08:10 |
|
241 |
3488.000 |
LSE |
13:08:10 |
|
491 |
3488.500 |
LSE |
13:06:29 |
|
372 |
3489.000 |
LSE |
13:06:28 |
|
81 |
3489.000 |
LSE |
13:06:28 |
|
56 |
3489.000 |
LSE |
13:06:28 |
|
623 |
3489.500 |
LSE |
13:05:10 |
|
634 |
3490.500 |
LSE |
13:04:40 |
|
28 |
3490.500 |
LSE |
13:04:40 |
|
691 |
3490.000 |
CHIX |
13:04:40 |
|
517 |
3490.500 |
LSE |
13:04:40 |
|
398 |
3491.000 |
LSE |
13:01:02 |
|
632 |
3491.000 |
BATE |
13:01:02 |
|
113 |
3491.000 |
LSE |
13:01:02 |
|
566 |
3491.500 |
LSE |
12:58:00 |
|
695 |
3491.500 |
CHIX |
12:58:00 |
|
506 |
3492.000 |
LSE |
12:52:27 |
|
475 |
3492.000 |
LSE |
12:52:27 |
|
531 |
3489.500 |
LSE |
12:49:19 |
|
293 |
3490.500 |
LSE |
12:48:25 |
|
224 |
3490.500 |
LSE |
12:48:25 |
|
513 |
3493.000 |
LSE |
12:47:24 |
|
691 |
3493.500 |
CHIX |
12:47:23 |
|
573 |
3494.500 |
LSE |
12:46:55 |
|
600 |
3494.500 |
BATE |
12:45:53 |
|
525 |
3496.500 |
LSE |
12:45:14 |
|
468 |
3498.000 |
LSE |
12:43:46 |
|
474 |
3498.000 |
LSE |
12:42:22 |
|
536 |
3498.000 |
LSE |
12:40:26 |
|
645 |
3498.000 |
CHIX |
12:40:26 |
|
204 |
3499.500 |
LSE |
12:38:29 |
|
273 |
3499.500 |
LSE |
12:38:29 |
|
578 |
3500.500 |
LSE |
12:38:27 |
|
333 |
3499.500 |
LSE |
12:35:45 |
|
144 |
3499.500 |
LSE |
12:35:45 |
|
548 |
3499.000 |
LSE |
12:34:38 |
|
551 |
3499.500 |
LSE |
12:34:02 |
|
90 |
3499.000 |
BATE |
12:33:38 |
|
500 |
3499.000 |
BATE |
12:33:38 |
|
204 |
3499.000 |
CHIX |
12:33:38 |
|
581 |
3499.000 |
LSE |
12:33:38 |
|
410 |
3499.000 |
CHIX |
12:33:38 |
|
72 |
3499.000 |
BATE |
12:33:38 |
|
3 |
3499.000 |
BATE |
12:33:38 |
|
476 |
3497.500 |
LSE |
12:29:45 |
|
517 |
3500.500 |
LSE |
12:26:54 |
|
435 |
3504.000 |
LSE |
12:25:01 |
|
110 |
3504.000 |
LSE |
12:25:01 |
|
595 |
3504.000 |
CHIX |
12:24:56 |
|
497 |
3504.500 |
LSE |
12:24:56 |
|
503 |
3505.500 |
LSE |
12:22:06 |
|
379 |
3505.500 |
LSE |
12:21:32 |
|
158 |
3505.500 |
LSE |
12:21:32 |
|
45 |
3505.500 |
LSE |
12:21:32 |
|
74 |
3506.000 |
CHIX |
12:21:32 |
|
132 |
3506.000 |
CHIX |
12:21:32 |
|
388 |
3506.000 |
CHIX |
12:21:32 |
|
568 |
3506.000 |
LSE |
12:21:30 |
|
677 |
3507.000 |
LSE |
12:21:30 |
|
33 |
3507.000 |
LSE |
12:21:30 |
|
100 |
3504.500 |
LSE |
12:18:29 |
|
225 |
3504.000 |
LSE |
12:15:17 |
|
12 |
3504.000 |
LSE |
12:15:17 |
|
289 |
3504.000 |
LSE |
12:15:17 |
|
639 |
3504.500 |
LSE |
12:14:32 |
|
711 |
3504.500 |
BATE |
12:14:32 |
|
604 |
3504.500 |
CHIX |
12:14:32 |
|
489 |
3503.000 |
LSE |
12:08:56 |
|
164 |
3503.500 |
LSE |
12:08:54 |
|
401 |
3503.500 |
LSE |
12:08:54 |
|
476 |
3504.000 |
LSE |
12:05:58 |
|
309 |
3504.000 |
CHIX |
12:05:58 |
|
317 |
3504.000 |
CHIX |
12:05:58 |
|
28 |
3505.000 |
LSE |
12:03:10 |
|
211 |
3505.000 |
LSE |
12:03:10 |
|
324 |
3505.000 |
LSE |
12:03:10 |
|
492 |
3505.500 |
LSE |
12:02:14 |
|
575 |
3506.000 |
BATE |
12:02:01 |
|
503 |
3506.000 |
LSE |
12:02:01 |
|
501 |
3506.500 |
LSE |
12:00:10 |
|
555 |
3506.500 |
LSE |
11:59:15 |
|
66 |
3506.500 |
CHIX |
11:59:15 |
|
567 |
3506.500 |
CHIX |
11:59:15 |
|
85 |
3507.000 |
LSE |
11:58:17 |
|
23 |
3507.000 |
LSE |
11:58:17 |
|
245 |
3507.000 |
LSE |
11:58:17 |
|
70 |
3507.000 |
LSE |
11:58:17 |
|
146 |
3507.000 |
LSE |
11:58:17 |
|
511 |
3505.500 |
LSE |
11:55:57 |
|
582 |
3506.500 |
CHIX |
11:52:50 |
|
100 |
3506.500 |
LSE |
11:52:50 |
|
449 |
3506.500 |
LSE |
11:52:50 |
|
620 |
3506.000 |
BATE |
11:50:46 |
|
248 |
3506.500 |
LSE |
11:50:46 |
|
263 |
3506.500 |
LSE |
11:50:46 |
|
477 |
3505.500 |
LSE |
11:48:13 |
|
599 |
3504.000 |
CHIX |
11:46:56 |
|
473 |
3504.500 |
LSE |
11:45:46 |
|
516 |
3504.000 |
LSE |
11:44:48 |
|
529 |
3505.500 |
LSE |
11:43:29 |
|
492 |
3506.500 |
LSE |
11:42:07 |
|
476 |
3508.000 |
LSE |
11:41:54 |
|
58 |
3507.500 |
CHIX |
11:39:24 |
|
562 |
3507.500 |
CHIX |
11:39:24 |
|
309 |
3507.500 |
LSE |
11:39:24 |
|
209 |
3507.500 |
LSE |
11:39:24 |
|
18 |
3507.000 |
CHIX |
11:39:01 |
|
16 |
3504.500 |
LSE |
11:35:42 |
|
498 |
3504.500 |
LSE |
11:35:42 |
|
487 |
3505.000 |
BATE |
11:35:36 |
|
60 |
3505.000 |
BATE |
11:35:36 |
|
450 |
3505.000 |
LSE |
11:35:36 |
|
29 |
3505.000 |
BATE |
11:35:36 |
|
64 |
3505.000 |
LSE |
11:35:36 |
|
478 |
3504.500 |
LSE |
11:33:59 |
|
536 |
3504.500 |
LSE |
11:32:34 |
|
252 |
3502.000 |
LSE |
11:30:04 |
|
218 |
3502.000 |
LSE |
11:30:04 |
|
702 |
3503.000 |
CHIX |
11:29:04 |
|
495 |
3504.500 |
LSE |
11:29:04 |
|
513 |
3505.000 |
LSE |
11:27:34 |
|
502 |
3510.000 |
LSE |
11:24:57 |
|
529 |
3511.500 |
LSE |
11:24:49 |
|
560 |
3512.000 |
LSE |
11:22:39 |
|
679 |
3512.500 |
LSE |
11:22:38 |
|
703 |
3513.000 |
CHIX |
11:22:02 |
|
549 |
3513.500 |
LSE |
11:22:02 |
|
481 |
3513.500 |
LSE |
11:22:02 |
|
110 |
3513.500 |
CHIX |
11:22:02 |
|
30 |
3513.500 |
BATE |
11:22:02 |
|
500 |
3513.500 |
BATE |
11:22:02 |
|
470 |
3513.500 |
CHIX |
11:22:02 |
|
156 |
3514.000 |
LSE |
11:21:34 |
|
72 |
3513.500 |
BATE |
11:21:34 |
|
156 |
3514.000 |
LSE |
11:19:25 |
|
157 |
3514.000 |
LSE |
11:19:25 |
|
481 |
3513.500 |
LSE |
11:19:25 |
|
500 |
3512.000 |
LSE |
11:13:02 |
|
134 |
3512.500 |
LSE |
11:10:08 |
|
157 |
3512.500 |
LSE |
11:10:08 |
|
250 |
3512.500 |
LSE |
11:10:08 |
|
362 |
3512.500 |
LSE |
11:10:08 |
|
121 |
3512.500 |
LSE |
11:10:08 |
|
543 |
3513.000 |
CHIX |
11:09:04 |
|
87 |
3513.000 |
CHIX |
11:08:50 |
|
509 |
3513.500 |
LSE |
11:08:32 |
|
18 |
3513.500 |
LSE |
11:08:32 |
|
7 |
3514.500 |
BATE |
11:08:01 |
|
22 |
3514.500 |
BATE |
11:08:01 |
|
472 |
3514.500 |
LSE |
11:08:01 |
|
523 |
3514.500 |
BATE |
11:08:01 |
|
79 |
3514.500 |
BATE |
11:07:20 |
|
486 |
3515.000 |
LSE |
11:06:16 |
|
578 |
3514.000 |
LSE |
11:04:26 |
|
584 |
3514.000 |
LSE |
11:04:26 |
|
36 |
3514.000 |
CHIX |
11:04:26 |
|
388 |
3514.000 |
CHIX |
11:04:26 |
|
116 |
3514.000 |
CHIX |
11:04:26 |
|
121 |
3514.000 |
CHIX |
11:04:26 |
|
164 |
3512.500 |
LSE |
11:00:41 |
|
11 |
3512.500 |
LSE |
11:00:41 |
|
386 |
3512.500 |
LSE |
11:00:41 |
|
573 |
3513.500 |
LSE |
11:00:40 |
|
414 |
3516.000 |
LSE |
10:57:45 |
|
59 |
3516.000 |
LSE |
10:57:37 |
|
172 |
3516.000 |
LSE |
10:56:34 |
|
100 |
3516.000 |
LSE |
10:56:34 |
|
200 |
3516.000 |
LSE |
10:56:34 |
|
293 |
3516.000 |
LSE |
10:56:34 |
|
86 |
3516.000 |
BATE |
10:56:34 |
|
159 |
3516.000 |
CHIX |
10:56:34 |
|
557 |
3516.000 |
LSE |
10:56:34 |
|
414 |
3516.000 |
CHIX |
10:56:34 |
|
531 |
3516.000 |
BATE |
10:56:34 |
|
21 |
3516.000 |
LSE |
10:56:34 |
|
206 |
3516.000 |
LSE |
10:52:34 |
|
68 |
3516.500 |
LSE |
10:49:48 |
|
500 |
3516.500 |
LSE |
10:49:48 |
|
505 |
3517.000 |
LSE |
10:49:44 |
|
255 |
3518.000 |
LSE |
10:47:54 |
|
161 |
3518.000 |
CHIX |
10:47:54 |
|
254 |
3518.000 |
LSE |
10:47:54 |
|
166 |
3518.000 |
CHIX |
10:47:54 |
|
262 |
3518.000 |
CHIX |
10:47:54 |
|
509 |
3517.000 |
LSE |
10:45:26 |
|
530 |
3519.000 |
LSE |
10:44:05 |
|
10 |
3519.000 |
LSE |
10:43:42 |
|
14 |
3519.500 |
CHIX |
10:43:25 |
|
195 |
3519.500 |
CHIX |
10:43:25 |
|
57 |
3519.500 |
CHIX |
10:43:25 |
|
437 |
3519.500 |
CHIX |
10:43:25 |
|
235 |
3520.000 |
LSE |
10:42:25 |
|
12 |
3520.000 |
LSE |
10:42:25 |
|
245 |
3520.000 |
LSE |
10:42:25 |
|
588 |
3520.000 |
LSE |
10:41:53 |
|
10 |
3520.000 |
BATE |
10:41:53 |
|
215 |
3520.000 |
LSE |
10:41:53 |
|
135 |
3520.000 |
BATE |
10:41:53 |
|
23 |
3520.000 |
BATE |
10:41:53 |
|
198 |
3520.000 |
LSE |
10:41:53 |
|
377 |
3520.000 |
LSE |
10:41:53 |
|
523 |
3520.000 |
BATE |
10:41:53 |
|
842 |
3518.500 |
LSE |
10:40:04 |
|
569 |
3518.500 |
CHIX |
10:40:04 |
|
11 |
3518.500 |
CHIX |
10:40:04 |
|
2 |
3518.000 |
BATE |
10:39:35 |
|
39 |
3516.000 |
LSE |
10:35:40 |
|
274 |
3516.000 |
LSE |
10:35:40 |
|
558 |
3515.500 |
LSE |
10:33:37 |
|
494 |
3515.500 |
LSE |
10:32:02 |
|
223 |
3516.000 |
LSE |
10:32:02 |
|
251 |
3516.000 |
LSE |
10:31:24 |
|
77 |
3516.000 |
LSE |
10:30:42 |
|
553 |
3521.000 |
LSE |
10:28:31 |
|
20 |
3521.000 |
LSE |
10:28:31 |
|
219 |
3521.500 |
CHIX |
10:27:57 |
|
381 |
3521.500 |
CHIX |
10:27:57 |
|
577 |
3524.000 |
LSE |
10:26:43 |
|
36 |
3525.500 |
BATE |
10:25:58 |
|
48 |
3525.500 |
BATE |
10:25:58 |
|
36 |
3525.500 |
BATE |
10:25:58 |
|
165 |
3525.500 |
BATE |
10:25:29 |
|
198 |
3525.500 |
BATE |
10:25:29 |
|
16 |
3525.500 |
BATE |
10:25:29 |
|
103 |
3525.500 |
BATE |
10:25:29 |
|
423 |
3526.500 |
LSE |
10:24:35 |
|
139 |
3526.500 |
LSE |
10:24:33 |
|
553 |
3527.000 |
LSE |
10:24:30 |
|
550 |
3526.000 |
LSE |
10:23:35 |
|
517 |
3526.000 |
CHIX |
10:23:35 |
|
93 |
3526.000 |
CHIX |
10:23:35 |
|
96 |
3525.000 |
LSE |
10:18:34 |
|
96 |
3525.000 |
LSE |
10:18:34 |
|
243 |
3525.000 |
LSE |
10:18:34 |
|
63 |
3525.000 |
LSE |
10:18:34 |
|
384 |
3525.500 |
LSE |
10:18:34 |
|
236 |
3525.500 |
LSE |
10:18:34 |
|
660 |
3526.000 |
LSE |
10:18:28 |
|
479 |
3526.000 |
LSE |
10:17:44 |
|
573 |
3526.000 |
CHIX |
10:17:44 |
|
594 |
3526.000 |
BATE |
10:17:44 |
|
574 |
3526.500 |
LSE |
10:12:29 |
|
676 |
3526.500 |
CHIX |
10:10:21 |
|
516 |
3526.500 |
LSE |
10:10:09 |
|
548 |
3527.500 |
LSE |
10:09:50 |
|
562 |
3524.000 |
LSE |
10:08:10 |
|
430 |
3524.000 |
LSE |
10:08:10 |
|
27 |
3524.000 |
LSE |
10:08:10 |
|
159 |
3524.000 |
LSE |
10:08:10 |
|
142 |
3523.500 |
LSE |
10:06:57 |
|
8 |
3523.500 |
LSE |
10:06:57 |
|
567 |
3524.000 |
LSE |
10:02:53 |
|
709 |
3525.000 |
CHIX |
10:02:34 |
|
221 |
3525.000 |
LSE |
10:02:34 |
|
341 |
3525.000 |
LSE |
10:02:34 |
|
112 |
3523.000 |
LSE |
10:00:35 |
|
88 |
3523.500 |
BATE |
10:00:10 |
|
500 |
3523.500 |
BATE |
10:00:10 |
|
32 |
3523.500 |
BATE |
10:00:10 |
|
2 |
3523.500 |
BATE |
10:00:10 |
|
88 |
3523.500 |
BATE |
09:59:45 |
|
469 |
3525.000 |
LSE |
09:58:50 |
|
66 |
3526.500 |
LSE |
09:57:51 |
|
47 |
3526.500 |
LSE |
09:57:51 |
|
366 |
3526.500 |
LSE |
09:57:51 |
|
11 |
3526.500 |
LSE |
09:57:51 |
|
562 |
3528.000 |
LSE |
09:57:51 |
|
598 |
3528.000 |
CHIX |
09:57:51 |
|
389 |
3528.000 |
LSE |
09:56:19 |
|
164 |
3528.000 |
LSE |
09:56:19 |
|
121 |
3528.500 |
LSE |
09:54:48 |
|
444 |
3528.500 |
LSE |
09:54:48 |
|
180 |
3527.500 |
CHIX |
09:53:11 |
|
222 |
3527.500 |
CHIX |
09:53:11 |
|
102 |
3530.000 |
LSE |
09:51:18 |
|
437 |
3530.000 |
LSE |
09:51:18 |
|
504 |
3530.500 |
LSE |
09:51:17 |
|
575 |
3530.500 |
LSE |
09:48:02 |
|
630 |
3531.000 |
BATE |
09:46:07 |
|
499 |
3532.500 |
LSE |
09:45:48 |
|
575 |
3532.500 |
CHIX |
09:45:48 |
|
32 |
3532.500 |
CHIX |
09:45:18 |
|
528 |
3533.500 |
LSE |
09:44:05 |
|
639 |
3534.000 |
CHIX |
09:40:34 |
|
534 |
3534.000 |
LSE |
09:40:34 |
|
58 |
3534.500 |
LSE |
09:37:58 |
|
500 |
3534.500 |
LSE |
09:37:58 |
|
244 |
3535.000 |
CHIX |
09:37:51 |
|
449 |
3535.000 |
CHIX |
09:37:51 |
|
615 |
3535.000 |
BATE |
09:37:51 |
|
264 |
3535.000 |
LSE |
09:37:49 |
|
560 |
3535.000 |
LSE |
09:37:49 |
|
1 |
3535.000 |
BATE |
09:37:49 |
|
10 |
3535.500 |
LSE |
09:37:49 |
|
419 |
3535.500 |
LSE |
09:37:49 |
|
447 |
3535.500 |
LSE |
09:37:49 |
|
156 |
3535.500 |
LSE |
09:37:49 |
|
37 |
3535.500 |
LSE |
09:37:49 |
|
599 |
3533.500 |
LSE |
09:32:18 |
|
579 |
3534.000 |
LSE |
09:30:44 |
|
127 |
3532.500 |
LSE |
09:27:30 |
|
121 |
3532.500 |
LSE |
09:27:30 |
|
157 |
3532.500 |
LSE |
09:27:30 |
|
77 |
3532.500 |
LSE |
09:27:30 |
|
383 |
3532.500 |
CHIX |
09:27:30 |
|
234 |
3532.500 |
CHIX |
09:27:30 |
|
568 |
3533.000 |
LSE |
09:27:13 |
|
542 |
3532.000 |
LSE |
09:24:13 |
|
574 |
3530.500 |
BATE |
09:22:21 |
|
543 |
3533.000 |
LSE |
09:22:18 |
|
675 |
3533.000 |
CHIX |
09:22:18 |
|
318 |
3532.000 |
LSE |
09:19:19 |
|
230 |
3532.000 |
LSE |
09:19:19 |
|
51 |
3534.000 |
CHIX |
09:18:37 |
|
90 |
3534.000 |
CHIX |
09:18:37 |
|
553 |
3534.500 |
LSE |
09:18:37 |
|
493 |
3538.000 |
LSE |
09:17:11 |
|
15 |
3538.000 |
LSE |
09:17:11 |
|
555 |
3539.500 |
LSE |
09:17:00 |
|
497 |
3539.500 |
LSE |
09:15:08 |
|
611 |
3539.500 |
CHIX |
09:15:08 |
|
596 |
3539.500 |
BATE |
09:15:08 |
|
37 |
3539.500 |
CHIX |
09:15:08 |
|
24 |
3539.500 |
LSE |
09:13:25 |
|
423 |
3539.500 |
LSE |
09:13:25 |
|
114 |
3539.500 |
LSE |
09:13:25 |
|
280 |
3539.500 |
LSE |
09:13:23 |
|
53 |
3539.500 |
LSE |
09:13:23 |
|
254 |
3539.500 |
LSE |
09:13:23 |
|
422 |
3540.000 |
LSE |
09:13:21 |
|
78 |
3540.000 |
LSE |
09:13:21 |
|
266 |
3540.000 |
LSE |
09:13:21 |
|
468 |
3539.500 |
LSE |
09:13:19 |
|
588 |
3536.000 |
CHIX |
09:11:05 |
|
509 |
3536.000 |
LSE |
09:11:05 |
|
470 |
3535.500 |
LSE |
09:07:47 |
|
297 |
3535.500 |
LSE |
09:07:47 |
|
273 |
3535.500 |
LSE |
09:07:47 |
|
475 |
3535.500 |
LSE |
09:07:20 |
|
511 |
3535.000 |
LSE |
09:04:06 |
|
652 |
3535.000 |
CHIX |
09:04:06 |
|
245 |
3535.500 |
LSE |
09:03:33 |
|
128 |
3535.500 |
LSE |
09:03:33 |
|
200 |
3535.500 |
LSE |
09:03:33 |
|
572 |
3535.500 |
LSE |
09:03:33 |
|
485 |
3535.500 |
BATE |
09:03:33 |
|
210 |
3535.500 |
BATE |
09:03:33 |
|
243 |
3534.500 |
LSE |
09:01:49 |
|
33 |
3534.500 |
LSE |
09:01:49 |
|
259 |
3534.500 |
LSE |
09:01:49 |
|
471 |
3535.500 |
LSE |
09:00:00 |
|
575 |
3536.000 |
LSE |
09:00:00 |
|
315 |
3535.500 |
LSE |
08:59:14 |
|
702 |
3535.500 |
CHIX |
08:59:14 |
|
161 |
3535.500 |
LSE |
08:59:14 |
|
570 |
3533.500 |
LSE |
08:57:09 |
|
25 |
3533.500 |
LSE |
08:55:09 |
|
16 |
3533.500 |
LSE |
08:55:09 |
|
517 |
3533.500 |
LSE |
08:55:09 |
|
650 |
3533.500 |
CHIX |
08:55:09 |
|
475 |
3533.000 |
LSE |
08:52:00 |
|
615 |
3533.000 |
BATE |
08:52:00 |
|
513 |
3534.000 |
LSE |
08:51:05 |
|
573 |
3535.500 |
LSE |
08:50:27 |
|
693 |
3535.000 |
BATE |
08:50:27 |
|
572 |
3534.000 |
LSE |
08:48:39 |
|
628 |
3534.000 |
CHIX |
08:48:39 |
|
2 |
3532.500 |
BATE |
08:47:24 |
|
32 |
3532.500 |
BATE |
08:47:16 |
|
174 |
3533.000 |
LSE |
08:47:00 |
|
15 |
3533.000 |
LSE |
08:47:00 |
|
271 |
3533.000 |
LSE |
08:47:00 |
|
15 |
3533.000 |
LSE |
08:47:00 |
|
353 |
3533.000 |
CHIX |
08:47:00 |
|
569 |
3533.000 |
LSE |
08:47:00 |
|
322 |
3533.000 |
CHIX |
08:47:00 |
|
569 |
3529.500 |
LSE |
08:45:07 |
|
79 |
3529.500 |
BATE |
08:44:14 |
|
568 |
3530.000 |
LSE |
08:44:14 |
|
224 |
3530.500 |
LSE |
08:44:14 |
|
23 |
3530.500 |
LSE |
08:44:14 |
|
320 |
3530.500 |
LSE |
08:44:14 |
|
249 |
3527.500 |
LSE |
08:40:22 |
|
218 |
3527.500 |
LSE |
08:40:22 |
|
184 |
3530.000 |
LSE |
08:39:33 |
|
200 |
3529.500 |
LSE |
08:39:33 |
|
103 |
3529.500 |
LSE |
08:39:33 |
|
475 |
3530.000 |
LSE |
08:39:33 |
|
27 |
3530.000 |
CHIX |
08:39:33 |
|
550 |
3530.000 |
CHIX |
08:39:33 |
|
555 |
3530.500 |
LSE |
08:38:00 |
|
475 |
3531.000 |
LSE |
08:36:30 |
|
571 |
3533.000 |
LSE |
08:35:46 |
|
20 |
3533.000 |
LSE |
08:34:40 |
|
19 |
3533.000 |
LSE |
08:34:40 |
|
501 |
3533.500 |
LSE |
08:34:40 |
|
631 |
3533.500 |
CHIX |
08:34:40 |
|
658 |
3534.000 |
BATE |
08:33:01 |
|
478 |
3535.000 |
LSE |
08:32:50 |
|
11 |
3535.000 |
LSE |
08:32:50 |
|
472 |
3534.500 |
CHIX |
08:31:44 |
|
163 |
3534.500 |
CHIX |
08:31:44 |
|
446 |
3535.000 |
LSE |
08:31:39 |
|
38 |
3535.000 |
LSE |
08:31:39 |
|
489 |
3531.500 |
LSE |
08:29:36 |
|
545 |
3535.000 |
LSE |
08:28:32 |
|
26 |
3538.500 |
LSE |
08:27:33 |
|
498 |
3538.500 |
LSE |
08:27:33 |
|
519 |
3540.000 |
LSE |
08:27:29 |
|
623 |
3540.500 |
CHIX |
08:27:10 |
|
562 |
3541.000 |
LSE |
08:27:10 |
|
148 |
3539.000 |
CHIX |
08:24:15 |
|
180 |
3539.000 |
CHIX |
08:24:15 |
|
15 |
3539.000 |
LSE |
08:24:15 |
|
539 |
3539.000 |
LSE |
08:24:15 |
|
354 |
3539.000 |
CHIX |
08:24:15 |
|
184 |
3539.000 |
BATE |
08:24:15 |
|
94 |
3539.000 |
BATE |
08:24:15 |
|
380 |
3539.000 |
BATE |
08:24:15 |
|
512 |
3539.500 |
LSE |
08:24:12 |
|
20 |
3539.500 |
LSE |
08:24:01 |
|
512 |
3539.000 |
LSE |
08:20:58 |
|
524 |
3542.000 |
LSE |
08:19:45 |
|
43 |
3542.000 |
LSE |
08:19:45 |
|
53 |
3544.000 |
LSE |
08:19:04 |
|
479 |
3544.000 |
LSE |
08:19:04 |
|
571 |
3545.000 |
LSE |
08:18:39 |
|
570 |
3545.000 |
CHIX |
08:18:39 |
|
553 |
3545.000 |
LSE |
08:17:01 |
|
66 |
3545.500 |
BATE |
08:15:48 |
|
37 |
3545.500 |
BATE |
08:15:48 |
|
500 |
3545.500 |
BATE |
08:15:48 |
|
37 |
3545.500 |
BATE |
08:15:48 |
|
9 |
3545.500 |
BATE |
08:15:48 |
|
541 |
3546.000 |
LSE |
08:15:48 |
|
584 |
3546.000 |
CHIX |
08:15:24 |
|
474 |
3545.500 |
LSE |
08:14:48 |
|
475 |
3545.500 |
LSE |
08:14:18 |
|
347 |
3547.000 |
LSE |
08:13:14 |
|
163 |
3547.000 |
LSE |
08:13:14 |
|
160 |
3547.000 |
LSE |
08:13:14 |
|
279 |
3547.000 |
LSE |
08:13:14 |
|
167 |
3547.000 |
LSE |
08:13:14 |
|
476 |
3545.000 |
LSE |
08:12:03 |
|
488 |
3545.500 |
CHIX |
08:12:02 |
|
181 |
3545.500 |
CHIX |
08:12:02 |
|
477 |
3547.500 |
LSE |
08:11:19 |
|
84 |
3549.000 |
LSE |
08:11:16 |
|
497 |
3549.000 |
LSE |
08:11:16 |
|
530 |
3550.000 |
LSE |
08:11:11 |
|
60 |
3550.000 |
LSE |
08:11:11 |
|
765 |
3551.000 |
LSE |
08:11:11 |
|
595 |
3550.500 |
BATE |
08:11:11 |
|
673 |
3550.500 |
CHIX |
08:11:11 |
|
406 |
3546.000 |
LSE |
08:09:16 |
|
518 |
3546.000 |
LSE |
08:08:51 |
|
654 |
3545.000 |
CHIX |
08:08:28 |
|
591 |
3545.000 |
LSE |
08:08:28 |
|
469 |
3544.000 |
LSE |
08:07:10 |
|
532 |
3543.000 |
LSE |
08:06:39 |
|
200 |
3542.000 |
LSE |
08:06:03 |
|
73 |
3542.000 |
LSE |
08:06:03 |
|
501 |
3541.500 |
LSE |
08:06:03 |
|
15 |
3541.500 |
LSE |
08:06:03 |
|
571 |
3542.000 |
LSE |
08:04:50 |
|
344 |
3544.000 |
LSE |
08:04:38 |
|
645 |
3543.500 |
BATE |
08:04:38 |
|
229 |
3544.000 |
LSE |
08:04:38 |
|
97 |
3545.000 |
LSE |
08:04:30 |
|
400 |
3545.000 |
LSE |
08:04:30 |
|
477 |
3542.000 |
LSE |
08:04:10 |
|
476 |
3543.500 |
LSE |
08:03:58 |
|
582 |
3543.500 |
CHIX |
08:03:58 |
|
338 |
3544.500 |
LSE |
08:03:29 |
|
194 |
3544.500 |
LSE |
08:03:29 |
|
466 |
3545.500 |
LSE |
08:03:24 |
|
680 |
3544.500 |
CHIX |
08:03:02 |
|
482 |
3545.000 |
LSE |
08:03:02 |
|
559 |
3545.000 |
LSE |
08:02:50 |
|
332 |
3544.000 |
LSE |
08:02:01 |
|
190 |
3544.000 |
LSE |
08:02:01 |
|
205 |
3544.000 |
CHIX |
08:02:01 |
|
117 |
3544.000 |
CHIX |
08:02:01 |
|
308 |
3544.000 |
CHIX |
08:02:01 |
|
67 |
3544.000 |
CHIX |
08:02:01 |
|
295 |
3544.500 |
LSE |
08:02:01 |
|
46 |
3544.500 |
LSE |
08:02:01 |
|
178 |
3544.500 |
LSE |
08:02:01 |
|
597 |
3546.000 |
BATE |
08:01:33 |
|
555 |
3546.500 |
LSE |
08:01:32 |
|
608 |
3547.000 |
LSE |
08:01:27 |
|
641 |
3548.500 |
LSE |
08:01:14 |
|
111 |
3548.500 |
LSE |
08:01:14 |
|
508 |
3550.500 |
LSE |
08:01:10 |
|
492 |
3550.500 |
LSE |
08:01:10 |
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
- 7 hours ago Compass Group
- 7 hours ago Rathbones Group
- 8 hours ago Sage Group
- 8 hours ago NATWEST GROUP
- 8 hours ago Kier Group