Transaction in Own Shares
British American Tobacco p.l.c.
29 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 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: |
28 April 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
410,000 |
|
Highest price paid per share (pence): |
3347.00p |
|
Lowest price paid per share (pence): |
3269.00p |
|
Volume weighted average price paid per share (pence): |
3323.2579p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 180,714,066 of its shares in Treasury. The Company has 2,275,910,750 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 28 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/04/2022 |
295,000 |
3,323.2844 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/04/2022 |
75,000 |
3,323.1110 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
28/04/2022 |
40,000 |
3,323.3377 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
590 |
3325.500 |
LSE |
16:22:06 |
|
85 |
3325.500 |
LSE |
16:22:06 |
|
35 |
3325.500 |
LSE |
16:22:03 |
|
98 |
3325.000 |
LSE |
16:21:53 |
|
559 |
3323.500 |
LSE |
16:21:15 |
|
28 |
3323.500 |
LSE |
16:21:15 |
|
570 |
3324.500 |
CHIX |
16:20:57 |
|
127 |
3324.500 |
CHIX |
16:20:57 |
|
775 |
3324.500 |
LSE |
16:20:57 |
|
373 |
3323.500 |
BATE |
16:20:35 |
|
78 |
3323.500 |
BATE |
16:20:35 |
|
181 |
3323.500 |
BATE |
16:20:35 |
|
677 |
3324.000 |
LSE |
16:20:34 |
|
22 |
3323.000 |
CHIX |
16:20:13 |
|
1 |
3323.000 |
CHIX |
16:20:13 |
|
408 |
3323.000 |
CHIX |
16:20:12 |
|
139 |
3323.000 |
CHIX |
16:20:12 |
|
11 |
3323.000 |
CHIX |
16:20:09 |
|
20 |
3323.000 |
CHIX |
16:20:00 |
|
28 |
3323.000 |
CHIX |
16:20:00 |
|
54 |
3323.000 |
CHIX |
16:20:00 |
|
37 |
3323.000 |
LSE |
16:19:59 |
|
580 |
3323.000 |
LSE |
16:19:59 |
|
562 |
3322.500 |
LSE |
16:19:35 |
|
11 |
3322.500 |
LSE |
16:19:35 |
|
83 |
3320.000 |
LSE |
16:18:54 |
|
484 |
3320.000 |
LSE |
16:18:54 |
|
72 |
3320.000 |
LSE |
16:18:54 |
|
41 |
3320.500 |
LSE |
16:18:51 |
|
241 |
3320.500 |
LSE |
16:18:51 |
|
189 |
3320.000 |
LSE |
16:18:05 |
|
478 |
3320.000 |
LSE |
16:18:05 |
|
184 |
3319.000 |
BATE |
16:17:58 |
|
87 |
3319.000 |
BATE |
16:17:39 |
|
21 |
3319.000 |
BATE |
16:17:39 |
|
9 |
3319.000 |
BATE |
16:17:39 |
|
44 |
3319.000 |
BATE |
16:17:39 |
|
13 |
3319.000 |
BATE |
16:17:39 |
|
136 |
3319.000 |
BATE |
16:17:39 |
|
483 |
3319.500 |
LSE |
16:17:39 |
|
108 |
3319.500 |
LSE |
16:17:39 |
|
76 |
3319.000 |
BATE |
16:17:08 |
|
10 |
3319.000 |
BATE |
16:16:57 |
|
29 |
3319.500 |
LSE |
16:16:57 |
|
597 |
3319.500 |
LSE |
16:16:57 |
|
691 |
3319.000 |
CHIX |
16:16:42 |
|
47 |
3320.000 |
LSE |
16:16:15 |
|
548 |
3320.000 |
LSE |
16:16:15 |
|
241 |
3321.000 |
LSE |
16:15:45 |
|
100 |
3321.000 |
LSE |
16:15:45 |
|
142 |
3321.000 |
LSE |
16:15:45 |
|
156 |
3321.000 |
LSE |
16:15:45 |
|
241 |
3321.000 |
LSE |
16:15:23 |
|
64 |
3321.000 |
LSE |
16:15:23 |
|
659 |
3322.000 |
LSE |
16:14:47 |
|
487 |
3322.500 |
CHIX |
16:14:41 |
|
67 |
3322.500 |
CHIX |
16:14:41 |
|
47 |
3322.500 |
CHIX |
16:14:41 |
|
452 |
3323.000 |
LSE |
16:14:11 |
|
129 |
3323.000 |
LSE |
16:14:11 |
|
662 |
3325.000 |
LSE |
16:13:43 |
|
133 |
3325.000 |
LSE |
16:13:27 |
|
599 |
3324.500 |
BATE |
16:12:45 |
|
203 |
3325.000 |
LSE |
16:12:40 |
|
250 |
3325.000 |
LSE |
16:12:40 |
|
241 |
3325.000 |
LSE |
16:12:40 |
|
233 |
3325.500 |
CHIX |
16:12:03 |
|
83 |
3325.500 |
CHIX |
16:12:03 |
|
59 |
3325.500 |
CHIX |
16:12:02 |
|
300 |
3325.500 |
CHIX |
16:12:02 |
|
5 |
3325.500 |
CHIX |
16:12:02 |
|
472 |
3326.000 |
LSE |
16:12:01 |
|
148 |
3326.000 |
LSE |
16:12:01 |
|
10 |
3326.000 |
LSE |
16:12:01 |
|
406 |
3326.000 |
LSE |
16:11:31 |
|
639 |
3326.500 |
LSE |
16:10:59 |
|
222 |
3327.500 |
LSE |
16:10:43 |
|
8 |
3327.500 |
LSE |
16:10:43 |
|
138 |
3327.500 |
LSE |
16:10:43 |
|
281 |
3327.500 |
LSE |
16:10:43 |
|
138 |
3327.000 |
LSE |
16:10:43 |
|
83 |
3326.500 |
LSE |
16:10:39 |
|
83 |
3326.500 |
LSE |
16:10:39 |
|
83 |
3326.500 |
LSE |
16:10:39 |
|
11 |
3326.500 |
LSE |
16:10:03 |
|
21 |
3326.500 |
LSE |
16:10:03 |
|
10 |
3326.000 |
LSE |
16:09:42 |
|
57 |
3326.500 |
LSE |
16:09:36 |
|
57 |
3326.500 |
LSE |
16:09:35 |
|
104 |
3326.500 |
LSE |
16:09:35 |
|
146 |
3326.000 |
LSE |
16:09:26 |
|
374 |
3327.000 |
BATE |
16:09:09 |
|
162 |
3327.000 |
BATE |
16:09:08 |
|
49 |
3327.000 |
BATE |
16:09:08 |
|
514 |
3327.500 |
CHIX |
16:09:05 |
|
10 |
3327.500 |
CHIX |
16:09:04 |
|
152 |
3327.500 |
CHIX |
16:09:04 |
|
27 |
3327.500 |
CHIX |
16:09:04 |
|
632 |
3328.000 |
LSE |
16:08:57 |
|
83 |
3327.500 |
LSE |
16:08:56 |
|
241 |
3328.000 |
LSE |
16:08:37 |
|
66 |
3328.000 |
LSE |
16:08:37 |
|
57 |
3327.500 |
LSE |
16:08:19 |
|
260 |
3327.500 |
LSE |
16:08:17 |
|
250 |
3326.500 |
LSE |
16:07:51 |
|
241 |
3326.500 |
LSE |
16:07:51 |
|
16 |
3326.000 |
LSE |
16:07:45 |
|
241 |
3325.500 |
LSE |
16:07:20 |
|
576 |
3327.500 |
LSE |
16:06:51 |
|
591 |
3328.500 |
LSE |
16:06:47 |
|
78 |
3328.500 |
CHIX |
16:06:47 |
|
581 |
3328.500 |
CHIX |
16:06:47 |
|
250 |
3326.000 |
LSE |
16:05:59 |
|
241 |
3326.000 |
LSE |
16:05:59 |
|
108 |
3325.500 |
LSE |
16:05:44 |
|
140 |
3325.500 |
LSE |
16:05:44 |
|
29 |
3325.500 |
LSE |
16:05:44 |
|
207 |
3325.000 |
LSE |
16:05:40 |
|
238 |
3325.500 |
LSE |
16:05:02 |
|
420 |
3325.500 |
LSE |
16:05:02 |
|
245 |
3328.000 |
CHIX |
16:04:19 |
|
671 |
3328.000 |
LSE |
16:04:19 |
|
416 |
3328.000 |
CHIX |
16:04:10 |
|
17 |
3328.000 |
CHIX |
16:04:10 |
|
41 |
3329.000 |
LSE |
16:03:42 |
|
299 |
3329.000 |
LSE |
16:03:42 |
|
241 |
3329.000 |
LSE |
16:03:42 |
|
452 |
3329.000 |
BATE |
16:03:42 |
|
234 |
3329.000 |
BATE |
16:03:39 |
|
20 |
3329.000 |
BATE |
16:03:39 |
|
678 |
3329.500 |
LSE |
16:03:37 |
|
562 |
3329.000 |
LSE |
16:02:51 |
|
24 |
3329.000 |
LSE |
16:02:51 |
|
778 |
3330.500 |
LSE |
16:02:45 |
|
11 |
3329.000 |
LSE |
16:02:44 |
|
10 |
3328.500 |
LSE |
16:02:26 |
|
83 |
3328.500 |
LSE |
16:02:25 |
|
20 |
3327.000 |
LSE |
16:02:21 |
|
16 |
3325.000 |
CHIX |
16:01:31 |
|
274 |
3325.000 |
CHIX |
16:01:31 |
|
373 |
3325.000 |
CHIX |
16:01:31 |
|
119 |
3327.000 |
LSE |
16:00:51 |
|
241 |
3327.000 |
LSE |
16:00:51 |
|
302 |
3327.000 |
LSE |
16:00:51 |
|
9 |
3327.000 |
LSE |
16:00:51 |
|
89 |
3327.500 |
LSE |
16:00:51 |
|
699 |
3327.000 |
LSE |
16:00:51 |
|
250 |
3326.500 |
LSE |
15:59:54 |
|
9 |
3326.500 |
LSE |
15:59:54 |
|
241 |
3326.500 |
LSE |
15:59:54 |
|
574 |
3328.500 |
BATE |
15:59:30 |
|
128 |
3328.500 |
LSE |
15:59:30 |
|
119 |
3328.500 |
LSE |
15:59:30 |
|
332 |
3328.500 |
LSE |
15:59:30 |
|
49 |
3328.500 |
LSE |
15:59:30 |
|
707 |
3329.000 |
CHIX |
15:59:17 |
|
648 |
3329.000 |
LSE |
15:59:13 |
|
260 |
3329.000 |
LSE |
15:58:17 |
|
416 |
3329.000 |
LSE |
15:58:17 |
|
500 |
3329.000 |
LSE |
15:58:04 |
|
241 |
3328.500 |
LSE |
15:57:35 |
|
142 |
3328.500 |
LSE |
15:57:35 |
|
697 |
3329.500 |
LSE |
15:57:30 |
|
645 |
3329.500 |
CHIX |
15:57:30 |
|
77 |
3330.000 |
LSE |
15:57:05 |
|
492 |
3330.000 |
LSE |
15:57:01 |
|
270 |
3330.000 |
LSE |
15:57:00 |
|
10 |
3328.500 |
LSE |
15:56:42 |
|
83 |
3327.500 |
LSE |
15:56:34 |
|
83 |
3327.500 |
LSE |
15:56:34 |
|
83 |
3327.500 |
LSE |
15:56:33 |
|
11 |
3327.500 |
LSE |
15:56:33 |
|
83 |
3327.500 |
LSE |
15:56:33 |
|
83 |
3327.500 |
LSE |
15:56:33 |
|
83 |
3327.500 |
LSE |
15:56:33 |
|
101 |
3327.500 |
LSE |
15:56:15 |
|
262 |
3327.500 |
BATE |
15:55:36 |
|
240 |
3327.500 |
BATE |
15:55:36 |
|
202 |
3327.500 |
BATE |
15:55:36 |
|
594 |
3327.500 |
CHIX |
15:55:36 |
|
693 |
3328.000 |
LSE |
15:55:20 |
|
43 |
3328.000 |
LSE |
15:55:18 |
|
617 |
3328.000 |
LSE |
15:55:05 |
|
701 |
3328.500 |
LSE |
15:54:05 |
|
184 |
3330.000 |
LSE |
15:53:33 |
|
478 |
3330.000 |
LSE |
15:53:33 |
|
241 |
3328.500 |
LSE |
15:53:06 |
|
624 |
3326.500 |
LSE |
15:52:14 |
|
315 |
3329.000 |
CHIX |
15:51:59 |
|
390 |
3329.000 |
CHIX |
15:51:59 |
|
541 |
3329.500 |
LSE |
15:51:53 |
|
24 |
3329.500 |
LSE |
15:51:51 |
|
572 |
3330.000 |
LSE |
15:51:29 |
|
32 |
3328.500 |
LSE |
15:51:25 |
|
694 |
3328.500 |
LSE |
15:50:20 |
|
687 |
3330.000 |
BATE |
15:49:51 |
|
20 |
3330.000 |
BATE |
15:49:51 |
|
139 |
3330.500 |
CHIX |
15:49:42 |
|
32 |
3330.500 |
CHIX |
15:49:42 |
|
41 |
3330.500 |
CHIX |
15:49:42 |
|
27 |
3330.500 |
CHIX |
15:49:42 |
|
424 |
3330.500 |
CHIX |
15:49:42 |
|
662 |
3330.000 |
LSE |
15:49:28 |
|
588 |
3331.000 |
LSE |
15:48:57 |
|
663 |
3330.000 |
LSE |
15:48:31 |
|
8 |
3330.500 |
LSE |
15:48:16 |
|
344 |
3327.000 |
LSE |
15:47:19 |
|
262 |
3327.000 |
LSE |
15:47:19 |
|
591 |
3327.000 |
CHIX |
15:46:47 |
|
650 |
3327.500 |
LSE |
15:46:41 |
|
12 |
3327.000 |
LSE |
15:46:04 |
|
171 |
3327.000 |
LSE |
15:46:04 |
|
480 |
3327.000 |
LSE |
15:46:04 |
|
620 |
3327.000 |
LSE |
15:45:19 |
|
272 |
3327.000 |
BATE |
15:45:19 |
|
82 |
3327.500 |
LSE |
15:45:05 |
|
241 |
3327.500 |
LSE |
15:45:05 |
|
250 |
3327.500 |
LSE |
15:45:05 |
|
71 |
3327.000 |
BATE |
15:45:05 |
|
34 |
3327.000 |
BATE |
15:45:05 |
|
241 |
3327.500 |
LSE |
15:45:03 |
|
243 |
3327.000 |
BATE |
15:45:03 |
|
709 |
3327.500 |
CHIX |
15:44:42 |
|
437 |
3327.500 |
LSE |
15:44:14 |
|
250 |
3326.500 |
LSE |
15:43:55 |
|
70 |
3324.500 |
LSE |
15:43:17 |
|
543 |
3324.500 |
LSE |
15:43:17 |
|
250 |
3323.500 |
LSE |
15:42:51 |
|
241 |
3323.500 |
LSE |
15:42:51 |
|
578 |
3321.500 |
LSE |
15:41:56 |
|
14 |
3321.500 |
LSE |
15:41:56 |
|
661 |
3321.000 |
CHIX |
15:41:54 |
|
573 |
3321.000 |
LSE |
15:41:20 |
|
72 |
3321.000 |
LSE |
15:41:20 |
|
645 |
3317.500 |
LSE |
15:40:33 |
|
660 |
3319.000 |
LSE |
15:40:15 |
|
112 |
3319.500 |
BATE |
15:40:07 |
|
38 |
3319.500 |
BATE |
15:40:07 |
|
448 |
3319.500 |
BATE |
15:40:07 |
|
241 |
3320.500 |
LSE |
15:39:32 |
|
119 |
3320.500 |
LSE |
15:39:32 |
|
241 |
3320.500 |
LSE |
15:39:19 |
|
60 |
3320.500 |
LSE |
15:39:19 |
|
107 |
3320.500 |
LSE |
15:39:19 |
|
70 |
3320.500 |
LSE |
15:39:19 |
|
241 |
3320.000 |
LSE |
15:39:15 |
|
630 |
3320.500 |
LSE |
15:38:27 |
|
702 |
3320.500 |
CHIX |
15:38:27 |
|
60 |
3321.000 |
LSE |
15:37:55 |
|
209 |
3321.000 |
LSE |
15:37:55 |
|
101 |
3321.000 |
LSE |
15:37:55 |
|
571 |
3321.000 |
LSE |
15:36:52 |
|
83 |
3321.000 |
LSE |
15:36:49 |
|
24 |
3321.000 |
LSE |
15:36:49 |
|
11 |
3321.500 |
LSE |
15:36:47 |
|
465 |
3321.500 |
CHIX |
15:36:47 |
|
156 |
3321.500 |
CHIX |
15:36:47 |
|
689 |
3322.000 |
LSE |
15:36:44 |
|
451 |
3321.500 |
BATE |
15:35:51 |
|
14 |
3321.500 |
BATE |
15:35:51 |
|
47 |
3321.500 |
BATE |
15:35:51 |
|
47 |
3321.500 |
BATE |
15:35:50 |
|
14 |
3321.500 |
BATE |
15:35:50 |
|
80 |
3321.500 |
BATE |
15:35:50 |
|
36 |
3321.500 |
BATE |
15:35:50 |
|
621 |
3322.000 |
LSE |
15:35:50 |
|
116 |
3320.000 |
LSE |
15:34:52 |
|
14 |
3320.000 |
LSE |
15:34:52 |
|
16 |
3320.000 |
LSE |
15:34:52 |
|
14 |
3320.000 |
LSE |
15:34:52 |
|
448 |
3320.000 |
LSE |
15:34:52 |
|
609 |
3318.500 |
LSE |
15:34:24 |
|
122 |
3319.500 |
LSE |
15:33:39 |
|
580 |
3319.500 |
LSE |
15:33:39 |
|
344 |
3318.500 |
CHIX |
15:33:00 |
|
47 |
3318.500 |
CHIX |
15:33:00 |
|
236 |
3318.500 |
CHIX |
15:33:00 |
|
231 |
3318.500 |
LSE |
15:33:00 |
|
436 |
3318.500 |
LSE |
15:33:00 |
|
585 |
3319.500 |
LSE |
15:32:53 |
|
295 |
3319.000 |
LSE |
15:32:04 |
|
576 |
3317.000 |
LSE |
15:31:33 |
|
193 |
3317.500 |
LSE |
15:31:23 |
|
193 |
3319.500 |
LSE |
15:30:54 |
|
193 |
3319.500 |
LSE |
15:30:20 |
|
250 |
3319.500 |
LSE |
15:30:20 |
|
143 |
3319.500 |
BATE |
15:30:12 |
|
362 |
3319.500 |
BATE |
15:30:12 |
|
82 |
3319.500 |
BATE |
15:30:12 |
|
613 |
3320.000 |
CHIX |
15:30:08 |
|
697 |
3320.500 |
LSE |
15:30:06 |
|
597 |
3319.500 |
LSE |
15:29:03 |
|
682 |
3322.500 |
LSE |
15:28:39 |
|
200 |
3323.500 |
LSE |
15:27:30 |
|
475 |
3323.500 |
LSE |
15:27:30 |
|
250 |
3325.000 |
LSE |
15:27:02 |
|
180 |
3325.000 |
LSE |
15:27:02 |
|
193 |
3325.000 |
LSE |
15:27:02 |
|
709 |
3325.000 |
CHIX |
15:27:02 |
|
193 |
3325.500 |
LSE |
15:26:52 |
|
28 |
3325.500 |
LSE |
15:26:52 |
|
605 |
3325.000 |
LSE |
15:26:20 |
|
685 |
3326.500 |
LSE |
15:25:17 |
|
600 |
3326.500 |
CHIX |
15:25:17 |
|
633 |
3327.500 |
LSE |
15:25:04 |
|
47 |
3325.500 |
LSE |
15:24:07 |
|
553 |
3325.500 |
LSE |
15:24:07 |
|
366 |
3324.500 |
BATE |
15:23:43 |
|
235 |
3324.500 |
BATE |
15:23:43 |
|
86 |
3324.500 |
BATE |
15:23:43 |
|
11 |
3325.000 |
LSE |
15:23:16 |
|
526 |
3325.000 |
LSE |
15:23:16 |
|
83 |
3325.000 |
LSE |
15:23:14 |
|
83 |
3325.000 |
LSE |
15:23:14 |
|
668 |
3324.500 |
LSE |
15:22:32 |
|
628 |
3325.000 |
LSE |
15:21:57 |
|
712 |
3325.000 |
CHIX |
15:21:57 |
|
10 |
3326.000 |
LSE |
15:21:39 |
|
611 |
3326.000 |
LSE |
15:21:39 |
|
685 |
3325.500 |
LSE |
15:20:52 |
|
633 |
3324.000 |
LSE |
15:19:54 |
|
633 |
3324.500 |
BATE |
15:19:25 |
|
13 |
3324.500 |
BATE |
15:19:25 |
|
671 |
3325.000 |
LSE |
15:19:25 |
|
674 |
3325.000 |
CHIX |
15:19:25 |
|
10 |
3325.000 |
LSE |
15:19:03 |
|
610 |
3325.000 |
LSE |
15:19:03 |
|
800 |
3323.000 |
LSE |
15:18:15 |
|
154 |
3326.500 |
LSE |
15:17:07 |
|
250 |
3326.500 |
LSE |
15:17:07 |
|
650 |
3329.000 |
LSE |
15:16:38 |
|
649 |
3327.500 |
LSE |
15:16:07 |
|
629 |
3327.500 |
CHIX |
15:16:07 |
|
42 |
3327.500 |
CHIX |
15:16:07 |
|
19 |
3327.500 |
CHIX |
15:16:07 |
|
293 |
3327.000 |
BATE |
15:15:42 |
|
306 |
3327.000 |
BATE |
15:15:42 |
|
583 |
3327.000 |
LSE |
15:15:22 |
|
10 |
3327.000 |
LSE |
15:15:22 |
|
82 |
3325.000 |
LSE |
15:15:05 |
|
181 |
3325.000 |
LSE |
15:15:05 |
|
650 |
3323.500 |
LSE |
15:14:14 |
|
686 |
3323.500 |
CHIX |
15:14:14 |
|
90 |
3322.000 |
LSE |
15:13:54 |
|
250 |
3322.000 |
LSE |
15:13:54 |
|
154 |
3322.000 |
LSE |
15:13:54 |
|
586 |
3321.000 |
LSE |
15:13:27 |
|
700 |
3320.000 |
LSE |
15:12:42 |
|
104 |
3321.000 |
LSE |
15:12:00 |
|
483 |
3321.000 |
LSE |
15:12:00 |
|
107 |
3322.500 |
LSE |
15:11:36 |
|
396 |
3322.500 |
LSE |
15:11:36 |
|
34 |
3322.500 |
LSE |
15:11:36 |
|
107 |
3322.500 |
LSE |
15:11:36 |
|
493 |
3321.500 |
CHIX |
15:11:09 |
|
169 |
3321.500 |
CHIX |
15:11:07 |
|
659 |
3322.500 |
LSE |
15:10:43 |
|
39 |
3322.500 |
LSE |
15:10:43 |
|
364 |
3320.000 |
BATE |
15:09:52 |
|
297 |
3320.000 |
BATE |
15:09:52 |
|
650 |
3321.500 |
LSE |
15:09:52 |
|
10 |
3321.500 |
LSE |
15:09:52 |
|
290 |
3322.000 |
LSE |
15:09:51 |
|
427 |
3322.000 |
LSE |
15:09:51 |
|
216 |
3322.000 |
LSE |
15:09:51 |
|
699 |
3315.500 |
LSE |
15:08:45 |
|
154 |
3317.500 |
LSE |
15:08:03 |
|
250 |
3317.500 |
LSE |
15:08:03 |
|
250 |
3318.500 |
LSE |
15:07:33 |
|
154 |
3318.500 |
LSE |
15:07:33 |
|
94 |
3318.500 |
LSE |
15:07:33 |
|
455 |
3319.000 |
CHIX |
15:07:19 |
|
220 |
3319.000 |
CHIX |
15:07:19 |
|
250 |
3320.500 |
LSE |
15:07:14 |
|
695 |
3321.000 |
LSE |
15:07:09 |
|
695 |
3321.000 |
LSE |
15:05:52 |
|
189 |
3320.000 |
CHIX |
15:05:28 |
|
43 |
3320.000 |
CHIX |
15:05:28 |
|
300 |
3320.000 |
CHIX |
15:05:28 |
|
60 |
3320.000 |
CHIX |
15:05:28 |
|
566 |
3321.000 |
LSE |
15:05:20 |
|
648 |
3320.000 |
LSE |
15:05:06 |
|
592 |
3322.500 |
BATE |
15:04:34 |
|
221 |
3324.000 |
LSE |
15:04:26 |
|
418 |
3324.000 |
LSE |
15:04:26 |
|
33 |
3325.500 |
CHIX |
15:03:57 |
|
599 |
3325.500 |
LSE |
15:03:56 |
|
14 |
3325.500 |
LSE |
15:03:55 |
|
100 |
3325.500 |
CHIX |
15:03:20 |
|
33 |
3325.500 |
CHIX |
15:03:18 |
|
16 |
3325.500 |
CHIX |
15:03:18 |
|
445 |
3325.500 |
CHIX |
15:03:18 |
|
588 |
3326.000 |
LSE |
15:03:15 |
|
104 |
3326.500 |
LSE |
15:03:08 |
|
337 |
3326.500 |
LSE |
15:03:08 |
|
593 |
3325.500 |
LSE |
15:02:20 |
|
637 |
3326.000 |
LSE |
15:01:54 |
|
154 |
3326.000 |
LSE |
15:01:37 |
|
106 |
3326.000 |
LSE |
15:01:37 |
|
613 |
3326.500 |
CHIX |
15:01:33 |
|
154 |
3327.000 |
LSE |
15:01:31 |
|
359 |
3326.500 |
LSE |
15:01:18 |
|
227 |
3326.000 |
BATE |
15:00:53 |
|
214 |
3326.000 |
BATE |
15:00:53 |
|
11 |
3326.000 |
BATE |
15:00:53 |
|
254 |
3326.000 |
BATE |
15:00:53 |
|
684 |
3326.500 |
LSE |
15:00:53 |
|
491 |
3327.000 |
LSE |
15:00:53 |
|
84 |
3327.000 |
LSE |
15:00:52 |
|
653 |
3327.000 |
LSE |
15:00:00 |
|
576 |
3327.000 |
CHIX |
15:00:00 |
|
608 |
3327.000 |
LSE |
14:59:40 |
|
84 |
3326.500 |
LSE |
14:59:38 |
|
10 |
3326.500 |
LSE |
14:59:32 |
|
580 |
3324.500 |
LSE |
14:59:14 |
|
119 |
3322.500 |
LSE |
14:58:41 |
|
250 |
3322.500 |
LSE |
14:58:41 |
|
154 |
3322.500 |
LSE |
14:58:41 |
|
585 |
3323.000 |
LSE |
14:57:56 |
|
10 |
3323.000 |
LSE |
14:57:51 |
|
184 |
3327.000 |
BATE |
14:57:15 |
|
25 |
3327.000 |
BATE |
14:57:15 |
|
671 |
3327.000 |
CHIX |
14:57:15 |
|
189 |
3327.000 |
BATE |
14:57:15 |
|
226 |
3327.000 |
BATE |
14:57:15 |
|
702 |
3327.500 |
LSE |
14:57:15 |
|
581 |
3328.000 |
LSE |
14:57:07 |
|
154 |
3328.500 |
LSE |
14:56:33 |
|
250 |
3328.500 |
LSE |
14:56:33 |
|
663 |
3329.000 |
LSE |
14:55:51 |
|
272 |
3328.500 |
CHIX |
14:55:16 |
|
301 |
3328.500 |
CHIX |
14:55:16 |
|
30 |
3328.500 |
LSE |
14:55:15 |
|
603 |
3328.500 |
LSE |
14:55:15 |
|
71 |
3328.500 |
CHIX |
14:55:15 |
|
30 |
3328.500 |
LSE |
14:55:15 |
|
268 |
3329.500 |
LSE |
14:55:13 |
|
350 |
3329.500 |
LSE |
14:55:13 |
|
250 |
3329.500 |
LSE |
14:54:50 |
|
154 |
3329.500 |
LSE |
14:54:50 |
|
16 |
3329.500 |
LSE |
14:54:49 |
|
149 |
3328.500 |
LSE |
14:54:46 |
|
24 |
3328.000 |
BATE |
14:53:38 |
|
7 |
3328.000 |
BATE |
14:53:38 |
|
17 |
3328.000 |
BATE |
14:53:38 |
|
32 |
3328.000 |
BATE |
14:53:38 |
|
68 |
3328.000 |
BATE |
14:53:38 |
|
408 |
3328.000 |
BATE |
14:53:38 |
|
587 |
3328.000 |
LSE |
14:53:38 |
|
54 |
3328.000 |
BATE |
14:53:38 |
|
614 |
3328.500 |
LSE |
14:53:34 |
|
531 |
3328.500 |
CHIX |
14:53:34 |
|
46 |
3328.500 |
CHIX |
14:53:34 |
|
31 |
3325.000 |
BATE |
14:52:45 |
|
661 |
3325.500 |
LSE |
14:52:44 |
|
626 |
3325.500 |
LSE |
14:52:06 |
|
324 |
3327.500 |
LSE |
14:51:46 |
|
165 |
3327.500 |
LSE |
14:51:46 |
|
84 |
3327.500 |
LSE |
14:51:41 |
|
250 |
3328.500 |
LSE |
14:51:35 |
|
398 |
3328.500 |
CHIX |
14:50:59 |
|
292 |
3328.500 |
CHIX |
14:50:59 |
|
570 |
3329.500 |
LSE |
14:50:58 |
|
625 |
3327.000 |
LSE |
14:50:16 |
|
692 |
3325.500 |
LSE |
14:49:42 |
|
539 |
3329.500 |
LSE |
14:49:19 |
|
48 |
3329.500 |
LSE |
14:49:19 |
|
119 |
3330.000 |
LSE |
14:49:12 |
|
119 |
3336.500 |
LSE |
14:48:53 |
|
154 |
3336.500 |
LSE |
14:48:53 |
|
250 |
3336.500 |
LSE |
14:48:53 |
|
192 |
3336.500 |
BATE |
14:48:29 |
|
321 |
3336.500 |
BATE |
14:48:29 |
|
33 |
3336.500 |
BATE |
14:48:29 |
|
541 |
3336.500 |
CHIX |
14:48:29 |
|
73 |
3336.500 |
BATE |
14:48:29 |
|
126 |
3336.500 |
CHIX |
14:48:29 |
|
13 |
3336.500 |
BATE |
14:48:29 |
|
647 |
3337.000 |
LSE |
14:48:29 |
|
626 |
3338.000 |
LSE |
14:48:25 |
|
144 |
3334.000 |
CHIX |
14:47:43 |
|
505 |
3334.000 |
CHIX |
14:47:43 |
|
613 |
3334.500 |
LSE |
14:47:42 |
|
628 |
3333.500 |
LSE |
14:47:07 |
|
636 |
3334.000 |
LSE |
14:47:06 |
|
795 |
3330.500 |
LSE |
14:46:26 |
|
630 |
3330.000 |
BATE |
14:46:26 |
|
250 |
3331.500 |
LSE |
14:46:20 |
|
12 |
3330.000 |
LSE |
14:46:11 |
|
662 |
3328.500 |
CHIX |
14:45:45 |
|
692 |
3329.000 |
LSE |
14:45:34 |
|
683 |
3325.500 |
LSE |
14:45:13 |
|
593 |
3326.000 |
LSE |
14:45:13 |
|
134 |
3320.500 |
CHIX |
14:44:36 |
|
494 |
3321.500 |
LSE |
14:44:15 |
|
84 |
3321.500 |
LSE |
14:44:15 |
|
23 |
3321.500 |
LSE |
14:44:15 |
|
692 |
3323.500 |
LSE |
14:43:39 |
|
263 |
3324.000 |
LSE |
14:43:39 |
|
84 |
3324.000 |
LSE |
14:43:39 |
|
279 |
3324.000 |
LSE |
14:43:39 |
|
648 |
3324.500 |
CHIX |
14:43:20 |
|
65 |
3325.500 |
LSE |
14:42:59 |
|
561 |
3325.500 |
LSE |
14:42:59 |
|
65 |
3325.500 |
LSE |
14:42:59 |
|
27 |
3326.000 |
LSE |
14:42:58 |
|
358 |
3326.000 |
LSE |
14:42:58 |
|
286 |
3326.000 |
LSE |
14:42:58 |
|
28 |
3326.000 |
LSE |
14:42:58 |
|
75 |
3321.500 |
BATE |
14:41:58 |
|
14 |
3321.500 |
BATE |
14:41:58 |
|
45 |
3321.500 |
BATE |
14:41:58 |
|
28 |
3321.500 |
BATE |
14:41:58 |
|
268 |
3321.500 |
BATE |
14:41:58 |
|
224 |
3321.500 |
BATE |
14:41:58 |
|
7 |
3321.500 |
BATE |
14:41:58 |
|
14 |
3321.500 |
BATE |
14:41:58 |
|
139 |
3322.500 |
LSE |
14:41:44 |
|
217 |
3322.500 |
LSE |
14:41:44 |
|
299 |
3322.500 |
LSE |
14:41:44 |
|
569 |
3319.000 |
LSE |
14:41:23 |
|
16 |
3319.000 |
LSE |
14:41:23 |
|
685 |
3319.000 |
CHIX |
14:41:23 |
|
587 |
3319.000 |
LSE |
14:41:19 |
|
12 |
3319.000 |
LSE |
14:41:19 |
|
62 |
3319.000 |
LSE |
14:41:19 |
|
250 |
3318.000 |
LSE |
14:40:59 |
|
17 |
3316.000 |
CHIX |
14:40:49 |
|
379 |
3316.500 |
LSE |
14:40:18 |
|
321 |
3316.500 |
LSE |
14:40:18 |
|
53 |
3316.000 |
LSE |
14:40:06 |
|
511 |
3316.000 |
LSE |
14:40:06 |
|
18 |
3317.500 |
CHIX |
14:39:44 |
|
683 |
3317.500 |
CHIX |
14:39:44 |
|
586 |
3318.500 |
LSE |
14:39:38 |
|
297 |
3319.000 |
LSE |
14:39:38 |
|
306 |
3319.000 |
LSE |
14:39:38 |
|
669 |
3316.500 |
LSE |
14:39:15 |
|
32 |
3316.500 |
LSE |
14:39:15 |
|
2 |
3314.500 |
BATE |
14:38:58 |
|
36 |
3314.500 |
BATE |
14:38:58 |
|
84 |
3314.500 |
BATE |
14:38:58 |
|
367 |
3314.500 |
BATE |
14:38:58 |
|
112 |
3314.500 |
BATE |
14:38:58 |
|
19 |
3316.500 |
LSE |
14:38:30 |
|
358 |
3316.500 |
LSE |
14:38:30 |
|
192 |
3316.500 |
LSE |
14:38:30 |
|
28 |
3316.500 |
LSE |
14:38:30 |
|
84 |
3316.500 |
LSE |
14:38:25 |
|
76 |
3316.000 |
CHIX |
14:38:12 |
|
546 |
3316.000 |
CHIX |
14:38:12 |
|
110 |
3318.000 |
LSE |
14:38:06 |
|
457 |
3318.000 |
LSE |
14:38:06 |
|
562 |
3318.000 |
LSE |
14:38:06 |
|
53 |
3318.000 |
LSE |
14:38:06 |
|
11 |
3317.500 |
LSE |
14:38:05 |
|
571 |
3315.000 |
LSE |
14:37:50 |
|
22 |
3315.000 |
LSE |
14:37:50 |
|
690 |
3309.500 |
LSE |
14:36:54 |
|
103 |
3309.500 |
LSE |
14:36:54 |
|
658 |
3309.500 |
LSE |
14:36:54 |
|
668 |
3309.500 |
LSE |
14:36:54 |
|
403 |
3307.000 |
CHIX |
14:36:01 |
|
230 |
3307.000 |
CHIX |
14:36:01 |
|
650 |
3308.000 |
LSE |
14:35:43 |
|
703 |
3308.500 |
BATE |
14:35:42 |
|
257 |
3310.000 |
LSE |
14:35:26 |
|
381 |
3310.000 |
LSE |
14:35:26 |
|
678 |
3310.000 |
LSE |
14:35:04 |
|
706 |
3311.000 |
CHIX |
14:34:42 |
|
650 |
3311.500 |
LSE |
14:34:41 |
|
575 |
3312.000 |
LSE |
14:34:39 |
|
19 |
3312.000 |
LSE |
14:34:39 |
|
663 |
3312.500 |
LSE |
14:34:39 |
|
114 |
3310.500 |
LSE |
14:34:08 |
|
104 |
3310.000 |
BATE |
14:34:00 |
|
126 |
3310.000 |
BATE |
14:34:00 |
|
275 |
3310.000 |
BATE |
14:34:00 |
|
156 |
3310.000 |
BATE |
14:34:00 |
|
608 |
3310.500 |
LSE |
14:34:00 |
|
50 |
3310.500 |
LSE |
14:33:38 |
|
551 |
3310.500 |
LSE |
14:33:38 |
|
649 |
3311.000 |
CHIX |
14:33:37 |
|
706 |
3311.500 |
LSE |
14:33:36 |
|
640 |
3312.500 |
LSE |
14:33:31 |
|
638 |
3309.000 |
BATE |
14:32:50 |
|
680 |
3309.000 |
CHIX |
14:32:50 |
|
668 |
3310.000 |
LSE |
14:32:49 |
|
277 |
3310.000 |
LSE |
14:32:34 |
|
250 |
3310.000 |
LSE |
14:32:34 |
|
119 |
3310.000 |
LSE |
14:32:34 |
|
680 |
3310.000 |
LSE |
14:32:34 |
|
10 |
3311.000 |
LSE |
14:32:34 |
|
571 |
3311.000 |
LSE |
14:32:34 |
|
654 |
3304.000 |
LSE |
14:31:51 |
|
345 |
3305.500 |
LSE |
14:31:30 |
|
250 |
3305.500 |
LSE |
14:31:30 |
|
587 |
3305.000 |
LSE |
14:31:14 |
|
78 |
3304.000 |
CHIX |
14:31:05 |
|
257 |
3304.000 |
CHIX |
14:31:05 |
|
322 |
3304.000 |
CHIX |
14:31:05 |
|
585 |
3305.000 |
LSE |
14:31:02 |
|
701 |
3306.500 |
LSE |
14:30:54 |
|
607 |
3307.500 |
LSE |
14:30:38 |
|
649 |
3306.000 |
LSE |
14:30:12 |
|
571 |
3304.000 |
CHIX |
14:30:03 |
|
576 |
3306.500 |
LSE |
14:30:00 |
|
674 |
3306.500 |
BATE |
14:30:00 |
|
675 |
3306.500 |
CHIX |
14:30:00 |
|
588 |
3307.000 |
LSE |
14:30:00 |
|
651 |
3307.500 |
LSE |
14:30:00 |
|
250 |
3304.500 |
LSE |
14:29:07 |
|
450 |
3304.500 |
LSE |
14:29:07 |
|
606 |
3303.500 |
LSE |
14:28:48 |
|
84 |
3303.500 |
LSE |
14:28:48 |
|
495 |
3298.000 |
CHIX |
14:27:26 |
|
467 |
3298.000 |
BATE |
14:27:26 |
|
132 |
3298.000 |
BATE |
14:27:26 |
|
66 |
3298.000 |
CHIX |
14:27:26 |
|
66 |
3298.000 |
CHIX |
14:27:26 |
|
15 |
3298.000 |
BATE |
14:27:25 |
|
57 |
3298.000 |
BATE |
14:27:25 |
|
8 |
3298.000 |
BATE |
14:27:25 |
|
623 |
3298.500 |
LSE |
14:27:19 |
|
587 |
3299.500 |
LSE |
14:27:19 |
|
594 |
3296.500 |
LSE |
14:25:53 |
|
628 |
3297.500 |
LSE |
14:25:49 |
|
584 |
3297.500 |
LSE |
14:25:49 |
|
146 |
3296.500 |
LSE |
14:25:46 |
|
568 |
3286.500 |
LSE |
14:22:46 |
|
218 |
3286.500 |
CHIX |
14:22:46 |
|
373 |
3286.500 |
CHIX |
14:22:36 |
|
51 |
3286.500 |
CHIX |
14:22:36 |
|
68 |
3286.500 |
LSE |
14:22:35 |
|
6 |
3287.000 |
LSE |
14:22:35 |
|
6 |
3287.000 |
LSE |
14:22:35 |
|
612 |
3288.500 |
LSE |
14:21:25 |
|
46 |
3289.500 |
LSE |
14:20:19 |
|
274 |
3289.500 |
LSE |
14:20:19 |
|
123 |
3290.500 |
LSE |
14:19:55 |
|
109 |
3290.500 |
LSE |
14:19:55 |
|
250 |
3290.500 |
LSE |
14:19:55 |
|
616 |
3291.500 |
CHIX |
14:19:17 |
|
251 |
3290.500 |
LSE |
14:18:31 |
|
109 |
3290.500 |
LSE |
14:18:31 |
|
330 |
3290.500 |
LSE |
14:18:31 |
|
694 |
3289.000 |
LSE |
14:16:45 |
|
571 |
3287.500 |
BATE |
14:16:06 |
|
661 |
3287.500 |
LSE |
14:16:06 |
|
402 |
3287.000 |
LSE |
14:15:02 |
|
194 |
3287.000 |
LSE |
14:15:00 |
|
388 |
3288.000 |
CHIX |
14:13:21 |
|
257 |
3288.000 |
CHIX |
14:13:21 |
|
55 |
3288.500 |
LSE |
14:13:19 |
|
467 |
3288.500 |
LSE |
14:13:19 |
|
155 |
3288.500 |
LSE |
14:13:19 |
|
601 |
3286.500 |
LSE |
14:10:52 |
|
663 |
3285.000 |
LSE |
14:10:34 |
|
566 |
3280.500 |
LSE |
14:08:07 |
|
124 |
3280.500 |
LSE |
14:07:55 |
|
139 |
3280.500 |
LSE |
14:07:55 |
|
592 |
3279.000 |
CHIX |
14:07:08 |
|
603 |
3280.500 |
BATE |
14:06:12 |
|
682 |
3281.500 |
LSE |
14:06:07 |
|
617 |
3274.500 |
LSE |
14:04:01 |
|
345 |
3269.000 |
LSE |
14:03:01 |
|
343 |
3269.000 |
LSE |
14:02:44 |
|
609 |
3274.000 |
LSE |
14:01:25 |
|
591 |
3276.000 |
CHIX |
14:01:23 |
|
552 |
3278.500 |
LSE |
14:00:26 |
|
69 |
3278.500 |
LSE |
14:00:16 |
|
683 |
3284.000 |
LSE |
13:59:31 |
|
250 |
3285.000 |
LSE |
13:59:04 |
|
200 |
3285.000 |
LSE |
13:59:04 |
|
3 |
3284.500 |
LSE |
13:59:04 |
|
178 |
3286.500 |
CHIX |
13:55:51 |
|
307 |
3286.500 |
CHIX |
13:55:51 |
|
133 |
3286.500 |
CHIX |
13:55:51 |
|
58 |
3286.500 |
CHIX |
13:55:51 |
|
690 |
3287.000 |
LSE |
13:55:50 |
|
600 |
3289.000 |
LSE |
13:55:08 |
|
37 |
3289.000 |
LSE |
13:55:08 |
|
710 |
3290.500 |
BATE |
13:54:50 |
|
577 |
3291.500 |
LSE |
13:52:56 |
|
610 |
3291.500 |
CHIX |
13:52:56 |
|
633 |
3292.500 |
LSE |
13:52:06 |
|
58 |
3288.000 |
LSE |
13:50:16 |
|
600 |
3288.000 |
LSE |
13:50:16 |
|
456 |
3289.500 |
LSE |
13:49:22 |
|
13 |
3289.500 |
LSE |
13:49:22 |
|
104 |
3289.500 |
LSE |
13:49:22 |
|
671 |
3288.000 |
LSE |
13:47:55 |
|
70 |
3288.000 |
LSE |
13:46:20 |
|
199 |
3288.000 |
LSE |
13:46:20 |
|
304 |
3288.000 |
LSE |
13:46:20 |
|
310 |
3288.000 |
CHIX |
13:46:20 |
|
64 |
3288.000 |
CHIX |
13:46:20 |
|
325 |
3288.000 |
CHIX |
13:46:20 |
|
572 |
3285.500 |
LSE |
13:45:04 |
|
105 |
3285.500 |
LSE |
13:45:04 |
|
1 |
3285.500 |
LSE |
13:44:45 |
|
320 |
3285.000 |
BATE |
13:42:50 |
|
281 |
3285.000 |
LSE |
13:42:50 |
|
249 |
3285.000 |
LSE |
13:42:50 |
|
304 |
3285.000 |
BATE |
13:42:50 |
|
121 |
3285.000 |
LSE |
13:42:40 |
|
677 |
3290.500 |
LSE |
13:41:14 |
|
661 |
3292.500 |
LSE |
13:39:32 |
|
586 |
3290.000 |
CHIX |
13:39:08 |
|
120 |
3287.500 |
LSE |
13:38:23 |
|
31 |
3287.500 |
LSE |
13:38:23 |
|
458 |
3287.500 |
LSE |
13:38:23 |
|
576 |
3289.000 |
LSE |
13:38:03 |
|
593 |
3285.500 |
LSE |
13:35:46 |
|
123 |
3286.000 |
LSE |
13:34:35 |
|
571 |
3286.000 |
LSE |
13:34:35 |
|
622 |
3286.500 |
CHIX |
13:34:26 |
|
621 |
3286.000 |
LSE |
13:33:14 |
|
144 |
3286.000 |
BATE |
13:32:37 |
|
46 |
3286.000 |
BATE |
13:32:37 |
|
11 |
3286.000 |
BATE |
13:32:37 |
|
503 |
3286.000 |
BATE |
13:32:37 |
|
598 |
3288.000 |
LSE |
13:31:57 |
|
326 |
3289.000 |
LSE |
13:31:02 |
|
194 |
3289.000 |
LSE |
13:31:02 |
|
102 |
3289.000 |
LSE |
13:31:02 |
|
401 |
3288.500 |
CHIX |
13:30:27 |
|
194 |
3288.500 |
CHIX |
13:30:27 |
|
656 |
3289.500 |
LSE |
13:30:07 |
|
503 |
3291.500 |
LSE |
13:28:05 |
|
147 |
3291.500 |
LSE |
13:28:05 |
|
621 |
3296.000 |
LSE |
13:26:33 |
|
428 |
3293.000 |
LSE |
13:24:30 |
|
11 |
3293.000 |
LSE |
13:24:30 |
|
194 |
3293.000 |
LSE |
13:24:30 |
|
654 |
3289.500 |
LSE |
13:23:18 |
|
116 |
3289.500 |
CHIX |
13:23:18 |
|
505 |
3289.500 |
CHIX |
13:23:18 |
|
310 |
3286.500 |
BATE |
13:21:24 |
|
401 |
3286.500 |
BATE |
13:21:24 |
|
681 |
3285.000 |
LSE |
13:20:04 |
|
649 |
3282.500 |
LSE |
13:17:01 |
|
181 |
3285.500 |
CHIX |
13:16:24 |
|
420 |
3285.500 |
CHIX |
13:16:24 |
|
626 |
3288.000 |
LSE |
13:15:35 |
|
24 |
3289.500 |
LSE |
13:13:19 |
|
487 |
3289.500 |
LSE |
13:13:19 |
|
73 |
3289.500 |
LSE |
13:13:19 |
|
610 |
3290.000 |
LSE |
13:11:44 |
|
700 |
3293.500 |
LSE |
13:08:58 |
|
546 |
3299.500 |
LSE |
13:06:45 |
|
118 |
3299.500 |
LSE |
13:06:45 |
|
324 |
3305.000 |
CHIX |
13:06:10 |
|
239 |
3305.000 |
CHIX |
13:06:10 |
|
88 |
3305.000 |
CHIX |
13:06:10 |
|
671 |
3303.500 |
LSE |
13:04:36 |
|
314 |
3305.000 |
BATE |
13:02:42 |
|
384 |
3305.000 |
BATE |
13:02:41 |
|
659 |
3310.000 |
LSE |
13:02:40 |
|
164 |
3295.500 |
LSE |
13:00:28 |
|
484 |
3295.500 |
LSE |
13:00:28 |
|
156 |
3315.500 |
CHIX |
12:58:44 |
|
449 |
3315.500 |
CHIX |
12:58:42 |
|
137 |
3319.500 |
LSE |
12:58:13 |
|
320 |
3319.500 |
LSE |
12:58:13 |
|
179 |
3319.500 |
LSE |
12:58:13 |
|
549 |
3331.500 |
LSE |
12:57:09 |
|
16 |
3331.500 |
LSE |
12:57:09 |
|
676 |
3338.000 |
LSE |
12:54:20 |
|
94 |
3328.000 |
LSE |
12:52:23 |
|
487 |
3328.000 |
LSE |
12:52:23 |
|
600 |
3339.500 |
CHIX |
12:51:04 |
|
618 |
3341.000 |
LSE |
12:51:04 |
|
21 |
3341.000 |
LSE |
12:51:04 |
|
22 |
3341.000 |
LSE |
12:50:59 |
|
642 |
3339.000 |
BATE |
12:49:09 |
|
10 |
3339.000 |
BATE |
12:49:09 |
|
669 |
3339.500 |
LSE |
12:49:09 |
|
43 |
3335.500 |
LSE |
12:46:01 |
|
250 |
3335.500 |
LSE |
12:46:01 |
|
199 |
3335.500 |
LSE |
12:46:01 |
|
160 |
3335.500 |
LSE |
12:46:01 |
|
611 |
3337.000 |
CHIX |
12:45:19 |
|
50 |
3337.000 |
CHIX |
12:45:19 |
|
224 |
3335.000 |
LSE |
12:44:49 |
|
347 |
3335.000 |
LSE |
12:44:49 |
|
572 |
3335.500 |
LSE |
12:44:49 |
|
625 |
3330.500 |
LSE |
12:41:52 |
|
558 |
3331.000 |
CHIX |
12:39:21 |
|
29 |
3331.000 |
CHIX |
12:39:21 |
|
671 |
3331.500 |
LSE |
12:39:21 |
|
674 |
3332.000 |
LSE |
12:39:12 |
|
431 |
3329.500 |
LSE |
12:36:44 |
|
28 |
3329.500 |
LSE |
12:36:44 |
|
200 |
3329.500 |
LSE |
12:36:44 |
|
602 |
3326.500 |
LSE |
12:33:00 |
|
25 |
3327.500 |
BATE |
12:32:28 |
|
96 |
3327.500 |
BATE |
12:32:28 |
|
355 |
3327.500 |
CHIX |
12:32:28 |
|
510 |
3327.500 |
BATE |
12:32:28 |
|
74 |
3327.500 |
BATE |
12:32:28 |
|
229 |
3327.500 |
CHIX |
12:32:28 |
|
48 |
3328.000 |
LSE |
12:32:27 |
|
745 |
3328.000 |
LSE |
12:32:27 |
|
93 |
3328.000 |
LSE |
12:32:27 |
|
113 |
3323.000 |
LSE |
12:27:47 |
|
243 |
3323.000 |
LSE |
12:27:47 |
|
220 |
3322.500 |
LSE |
12:27:47 |
|
602 |
3322.500 |
LSE |
12:25:51 |
|
623 |
3323.000 |
LSE |
12:24:11 |
|
29 |
3322.500 |
LSE |
12:21:44 |
|
600 |
3322.500 |
LSE |
12:21:44 |
|
633 |
3323.500 |
CHIX |
12:21:27 |
|
194 |
3323.500 |
LSE |
12:21:27 |
|
13 |
3323.500 |
LSE |
12:21:27 |
|
305 |
3323.500 |
LSE |
12:21:27 |
|
169 |
3323.500 |
LSE |
12:21:27 |
|
356 |
3324.500 |
LSE |
12:17:01 |
|
346 |
3324.500 |
LSE |
12:17:01 |
|
577 |
3325.500 |
LSE |
12:15:45 |
|
659 |
3325.500 |
BATE |
12:15:45 |
|
222 |
3326.000 |
LSE |
12:13:28 |
|
220 |
3326.000 |
LSE |
12:13:00 |
|
206 |
3326.000 |
LSE |
12:13:00 |
|
308 |
3326.000 |
CHIX |
12:12:48 |
|
44 |
3326.000 |
CHIX |
12:12:44 |
|
57 |
3326.000 |
CHIX |
12:12:29 |
|
200 |
3326.000 |
CHIX |
12:12:29 |
|
336 |
3328.500 |
LSE |
12:11:36 |
|
339 |
3328.500 |
LSE |
12:11:36 |
|
694 |
3328.500 |
LSE |
12:09:00 |
|
73 |
3330.000 |
LSE |
12:07:09 |
|
258 |
3330.000 |
LSE |
12:07:09 |
|
250 |
3330.000 |
LSE |
12:07:09 |
|
59 |
3330.000 |
LSE |
12:07:09 |
|
574 |
3330.500 |
CHIX |
12:05:56 |
|
676 |
3331.000 |
LSE |
12:05:54 |
|
94 |
3331.500 |
LSE |
12:03:51 |
|
199 |
3331.500 |
LSE |
12:03:51 |
|
293 |
3331.500 |
LSE |
12:03:51 |
|
250 |
3333.000 |
LSE |
12:02:47 |
|
133 |
3333.000 |
LSE |
12:02:47 |
|
644 |
3331.500 |
LSE |
12:01:43 |
|
608 |
3331.500 |
BATE |
12:01:43 |
|
308 |
3333.000 |
CHIX |
11:59:56 |
|
400 |
3333.000 |
CHIX |
11:59:56 |
|
114 |
3333.500 |
LSE |
11:59:55 |
|
536 |
3333.500 |
LSE |
11:59:55 |
|
608 |
3333.500 |
LSE |
11:59:46 |
|
56 |
3333.500 |
LSE |
11:59:46 |
|
200 |
3333.000 |
LSE |
11:58:41 |
|
699 |
3331.500 |
LSE |
11:57:45 |
|
58 |
3331.500 |
LSE |
11:57:45 |
|
369 |
3329.000 |
LSE |
11:54:37 |
|
194 |
3329.000 |
LSE |
11:54:37 |
|
103 |
3329.000 |
LSE |
11:54:25 |
|
470 |
3330.000 |
CHIX |
11:53:36 |
|
30 |
3330.000 |
CHIX |
11:53:36 |
|
122 |
3330.000 |
CHIX |
11:53:36 |
|
657 |
3331.000 |
LSE |
11:52:45 |
|
12 |
3332.500 |
BATE |
11:50:50 |
|
23 |
3332.500 |
BATE |
11:50:50 |
|
18 |
3332.500 |
BATE |
11:50:50 |
|
431 |
3332.500 |
LSE |
11:50:50 |
|
135 |
3332.500 |
BATE |
11:50:50 |
|
61 |
3332.500 |
LSE |
11:50:50 |
|
157 |
3332.500 |
LSE |
11:50:50 |
|
392 |
3332.500 |
BATE |
11:50:50 |
|
285 |
3334.500 |
LSE |
11:47:44 |
|
294 |
3334.500 |
LSE |
11:47:44 |
|
4 |
3335.000 |
LSE |
11:47:04 |
|
29 |
3335.000 |
LSE |
11:45:28 |
|
640 |
3335.000 |
LSE |
11:45:28 |
|
91 |
3334.500 |
LSE |
11:44:26 |
|
290 |
3334.500 |
LSE |
11:44:26 |
|
655 |
3334.500 |
CHIX |
11:43:23 |
|
473 |
3334.500 |
LSE |
11:42:16 |
|
105 |
3334.500 |
LSE |
11:42:16 |
|
639 |
3336.000 |
LSE |
11:40:04 |
|
649 |
3333.500 |
BATE |
11:38:05 |
|
571 |
3334.000 |
LSE |
11:37:59 |
|
9 |
3334.000 |
LSE |
11:37:59 |
|
666 |
3334.500 |
CHIX |
11:37:50 |
|
594 |
3334.500 |
LSE |
11:37:50 |
|
580 |
3334.500 |
LSE |
11:36:48 |
|
250 |
3333.000 |
LSE |
11:34:10 |
|
1 |
3333.000 |
LSE |
11:34:10 |
|
520 |
3333.000 |
LSE |
11:34:10 |
|
77 |
3333.000 |
LSE |
11:34:10 |
|
4 |
3332.500 |
LSE |
11:33:45 |
|
667 |
3333.000 |
LSE |
11:29:33 |
|
144 |
3334.000 |
CHIX |
11:29:20 |
|
337 |
3334.000 |
LSE |
11:29:20 |
|
318 |
3334.000 |
LSE |
11:29:20 |
|
482 |
3334.000 |
CHIX |
11:29:20 |
|
7 |
3334.000 |
CHIX |
11:28:39 |
|
466 |
3335.000 |
LSE |
11:25:37 |
|
192 |
3335.000 |
LSE |
11:25:37 |
|
639 |
3336.000 |
LSE |
11:24:18 |
|
265 |
3337.500 |
CHIX |
11:22:38 |
|
202 |
3337.500 |
CHIX |
11:22:38 |
|
629 |
3338.000 |
BATE |
11:22:38 |
|
607 |
3338.000 |
LSE |
11:22:38 |
|
19 |
3337.500 |
CHIX |
11:22:38 |
|
72 |
3337.500 |
CHIX |
11:22:38 |
|
22 |
3337.500 |
CHIX |
11:22:38 |
|
15 |
3336.000 |
BATE |
11:20:55 |
|
12 |
3336.000 |
CHIX |
11:20:55 |
|
661 |
3336.500 |
LSE |
11:20:43 |
|
593 |
3335.500 |
LSE |
11:19:44 |
|
425 |
3336.000 |
LSE |
11:17:05 |
|
193 |
3336.000 |
LSE |
11:17:05 |
|
55 |
3335.500 |
LSE |
11:15:08 |
|
546 |
3335.500 |
LSE |
11:15:08 |
|
585 |
3335.500 |
LSE |
11:15:08 |
|
637 |
3335.500 |
CHIX |
11:15:08 |
|
996 |
3335.250 |
LSE |
11:12:52 |
|
653 |
3334.000 |
LSE |
11:09:52 |
|
32 |
3334.000 |
LSE |
11:09:52 |
|
659 |
3334.500 |
BATE |
11:07:46 |
|
584 |
3334.500 |
CHIX |
11:07:46 |
|
597 |
3334.500 |
LSE |
11:07:46 |
|
599 |
3333.500 |
LSE |
11:05:43 |
|
250 |
3335.000 |
LSE |
11:03:43 |
|
250 |
3335.000 |
LSE |
11:03:43 |
|
213 |
3335.000 |
LSE |
11:03:43 |
|
199 |
3335.000 |
LSE |
11:03:43 |
|
317 |
3335.500 |
LSE |
11:00:44 |
|
22 |
3335.500 |
LSE |
11:00:44 |
|
285 |
3335.500 |
LSE |
11:00:44 |
|
72 |
3335.000 |
LSE |
11:00:24 |
|
73 |
3335.000 |
LSE |
11:00:24 |
|
673 |
3334.500 |
CHIX |
10:59:59 |
|
26 |
3334.500 |
CHIX |
10:59:56 |
|
641 |
3335.000 |
LSE |
10:59:56 |
|
104 |
3333.500 |
LSE |
10:58:27 |
|
643 |
3336.000 |
LSE |
10:54:34 |
|
611 |
3336.000 |
LSE |
10:54:34 |
|
20 |
3336.000 |
LSE |
10:54:34 |
|
616 |
3337.500 |
CHIX |
10:53:01 |
|
23 |
3337.500 |
CHIX |
10:53:01 |
|
589 |
3338.000 |
LSE |
10:52:00 |
|
17 |
3337.500 |
CHIX |
10:52:00 |
|
605 |
3338.000 |
BATE |
10:52:00 |
|
74 |
3338.000 |
BATE |
10:52:00 |
|
35 |
3337.500 |
CHIX |
10:52:00 |
|
651 |
3338.500 |
LSE |
10:50:41 |
|
704 |
3339.000 |
LSE |
10:48:07 |
|
87 |
3337.000 |
LSE |
10:47:27 |
|
285 |
3337.000 |
LSE |
10:47:27 |
|
188 |
3337.000 |
LSE |
10:47:27 |
|
29 |
3337.000 |
LSE |
10:47:27 |
|
199 |
3337.000 |
LSE |
10:44:12 |
|
119 |
3337.000 |
LSE |
10:44:12 |
|
170 |
3337.000 |
LSE |
10:44:12 |
|
134 |
3337.000 |
LSE |
10:44:12 |
|
599 |
3338.500 |
CHIX |
10:42:45 |
|
10 |
3338.500 |
CHIX |
10:42:45 |
|
620 |
3339.000 |
LSE |
10:42:40 |
|
149 |
3336.000 |
LSE |
10:41:12 |
|
350 |
3336.500 |
LSE |
10:39:58 |
|
255 |
3336.500 |
LSE |
10:39:58 |
|
125 |
3335.000 |
LSE |
10:39:07 |
|
548 |
3335.000 |
LSE |
10:39:07 |
|
52 |
3335.000 |
LSE |
10:39:07 |
|
583 |
3335.000 |
LSE |
10:37:03 |
|
329 |
3335.000 |
CHIX |
10:37:03 |
|
640 |
3335.000 |
BATE |
10:37:03 |
|
344 |
3335.000 |
CHIX |
10:37:03 |
|
670 |
3338.000 |
LSE |
10:34:03 |
|
658 |
3338.000 |
LSE |
10:34:03 |
|
76 |
3333.500 |
LSE |
10:32:11 |
|
120 |
3333.500 |
LSE |
10:32:11 |
|
114 |
3333.500 |
LSE |
10:32:11 |
|
170 |
3333.500 |
LSE |
10:32:11 |
|
237 |
3333.500 |
LSE |
10:32:11 |
|
626 |
3334.500 |
LSE |
10:29:21 |
|
609 |
3334.500 |
CHIX |
10:29:21 |
|
540 |
3335.500 |
LSE |
10:26:42 |
|
39 |
3335.500 |
LSE |
10:26:42 |
|
347 |
3335.000 |
BATE |
10:26:02 |
|
682 |
3335.000 |
LSE |
10:26:02 |
|
224 |
3335.000 |
BATE |
10:25:07 |
|
22 |
3335.000 |
BATE |
10:25:07 |
|
21 |
3335.000 |
BATE |
10:25:07 |
|
576 |
3336.000 |
LSE |
10:24:31 |
|
704 |
3335.500 |
LSE |
10:22:00 |
|
216 |
3335.500 |
CHIX |
10:22:00 |
|
402 |
3335.500 |
CHIX |
10:22:00 |
|
36 |
3334.500 |
LSE |
10:20:01 |
|
614 |
3334.500 |
LSE |
10:20:01 |
|
166 |
3333.000 |
LSE |
10:18:21 |
|
196 |
3333.000 |
LSE |
10:18:21 |
|
476 |
3333.000 |
LSE |
10:18:21 |
|
699 |
3333.500 |
CHIX |
10:16:59 |
|
779 |
3334.500 |
LSE |
10:16:47 |
|
389 |
3334.500 |
LSE |
10:13:50 |
|
234 |
3334.500 |
LSE |
10:13:50 |
|
620 |
3335.500 |
LSE |
10:12:37 |
|
699 |
3335.000 |
BATE |
10:11:43 |
|
176 |
3335.500 |
LSE |
10:11:24 |
|
481 |
3335.500 |
LSE |
10:11:24 |
|
655 |
3334.500 |
CHIX |
10:09:41 |
|
16 |
3335.500 |
LSE |
10:09:41 |
|
159 |
3335.500 |
LSE |
10:09:41 |
|
246 |
3335.500 |
LSE |
10:09:41 |
|
250 |
3335.500 |
LSE |
10:09:41 |
|
29 |
3335.000 |
LSE |
10:09:41 |
|
701 |
3334.000 |
LSE |
10:07:32 |
|
590 |
3333.500 |
LSE |
10:05:53 |
|
141 |
3334.000 |
LSE |
10:05:43 |
|
439 |
3334.000 |
LSE |
10:05:43 |
|
499 |
3333.500 |
CHIX |
10:02:49 |
|
74 |
3333.500 |
CHIX |
10:02:49 |
|
21 |
3333.500 |
CHIX |
10:02:49 |
|
24 |
3333.500 |
CHIX |
10:02:49 |
|
46 |
3333.500 |
CHIX |
10:02:49 |
|
666 |
3334.000 |
LSE |
10:02:31 |
|
36 |
3334.000 |
LSE |
10:02:31 |
|
690 |
3335.000 |
LSE |
10:00:15 |
|
270 |
3335.000 |
LSE |
09:59:25 |
|
80 |
3335.000 |
LSE |
09:59:25 |
|
289 |
3335.000 |
LSE |
09:59:25 |
|
593 |
3335.000 |
LSE |
09:56:22 |
|
14 |
3335.000 |
LSE |
09:56:22 |
|
689 |
3335.500 |
BATE |
09:56:21 |
|
731 |
3336.000 |
LSE |
09:56:21 |
|
633 |
3336.000 |
CHIX |
09:56:21 |
|
619 |
3335.000 |
LSE |
09:53:53 |
|
633 |
3332.500 |
LSE |
09:51:28 |
|
649 |
3333.000 |
LSE |
09:49:23 |
|
210 |
3336.000 |
CHIX |
09:47:38 |
|
480 |
3336.000 |
CHIX |
09:47:38 |
|
314 |
3336.000 |
LSE |
09:47:38 |
|
387 |
3336.000 |
LSE |
09:47:38 |
|
616 |
3334.500 |
LSE |
09:45:41 |
|
569 |
3334.500 |
BATE |
09:45:41 |
|
12 |
3334.500 |
LSE |
09:45:41 |
|
12 |
3334.500 |
BATE |
09:45:41 |
|
175 |
3335.500 |
LSE |
09:43:02 |
|
136 |
3335.500 |
LSE |
09:43:02 |
|
127 |
3335.500 |
LSE |
09:43:02 |
|
245 |
3335.500 |
LSE |
09:43:02 |
|
94 |
3338.000 |
LSE |
09:41:04 |
|
600 |
3338.000 |
LSE |
09:41:04 |
|
637 |
3337.500 |
LSE |
09:40:21 |
|
518 |
3337.500 |
LSE |
09:40:21 |
|
56 |
3337.500 |
LSE |
09:40:21 |
|
667 |
3337.500 |
CHIX |
09:40:21 |
|
103 |
3337.500 |
LSE |
09:39:54 |
|
53 |
3335.500 |
LSE |
09:35:48 |
|
638 |
3335.500 |
LSE |
09:35:48 |
|
631 |
3333.500 |
LSE |
09:34:35 |
|
68 |
3333.500 |
LSE |
09:34:35 |
|
488 |
3335.000 |
LSE |
09:32:35 |
|
92 |
3335.000 |
LSE |
09:32:35 |
|
691 |
3335.000 |
BATE |
09:32:35 |
|
692 |
3335.000 |
CHIX |
09:32:35 |
|
136 |
3336.000 |
LSE |
09:32:04 |
|
127 |
3336.000 |
LSE |
09:32:04 |
|
135 |
3336.000 |
LSE |
09:32:04 |
|
81 |
3336.000 |
LSE |
09:32:04 |
|
628 |
3334.500 |
LSE |
09:30:28 |
|
604 |
3336.000 |
LSE |
09:29:31 |
|
1 |
3335.500 |
LSE |
09:26:14 |
|
216 |
3335.500 |
LSE |
09:26:14 |
|
216 |
3335.500 |
LSE |
09:26:14 |
|
127 |
3335.500 |
LSE |
09:26:14 |
|
137 |
3335.500 |
LSE |
09:26:14 |
|
626 |
3336.000 |
CHIX |
09:26:14 |
|
647 |
3336.000 |
LSE |
09:26:14 |
|
374 |
3337.500 |
LSE |
09:24:24 |
|
291 |
3337.500 |
LSE |
09:24:24 |
|
109 |
3338.000 |
LSE |
09:22:24 |
|
127 |
3338.000 |
LSE |
09:22:24 |
|
250 |
3338.000 |
LSE |
09:22:24 |
|
40 |
3338.000 |
LSE |
09:22:24 |
|
178 |
3337.000 |
LSE |
09:20:53 |
|
398 |
3337.000 |
LSE |
09:20:53 |
|
127 |
3337.500 |
LSE |
09:19:08 |
|
250 |
3337.500 |
LSE |
09:19:08 |
|
109 |
3337.500 |
LSE |
09:19:08 |
|
199 |
3337.500 |
LSE |
09:19:08 |
|
72 |
3337.000 |
LSE |
09:19:08 |
|
149 |
3337.000 |
LSE |
09:19:08 |
|
39 |
3337.000 |
CHIX |
09:19:08 |
|
56 |
3337.000 |
BATE |
09:19:08 |
|
625 |
3337.000 |
CHIX |
09:19:08 |
|
570 |
3337.000 |
BATE |
09:19:08 |
|
639 |
3339.000 |
LSE |
09:17:31 |
|
463 |
3343.500 |
LSE |
09:15:04 |
|
238 |
3343.500 |
LSE |
09:15:04 |
|
608 |
3341.500 |
LSE |
09:14:11 |
|
157 |
3337.500 |
LSE |
09:12:43 |
|
42 |
3337.500 |
LSE |
09:12:43 |
|
127 |
3337.500 |
LSE |
09:12:43 |
|
109 |
3337.500 |
LSE |
09:12:43 |
|
250 |
3337.500 |
LSE |
09:12:43 |
|
326 |
3337.500 |
CHIX |
09:12:43 |
|
384 |
3337.500 |
CHIX |
09:12:43 |
|
608 |
3338.000 |
LSE |
09:11:43 |
|
365 |
3340.000 |
BATE |
09:10:05 |
|
218 |
3340.000 |
BATE |
09:10:05 |
|
17 |
3340.000 |
BATE |
09:10:05 |
|
16 |
3341.500 |
LSE |
09:09:18 |
|
127 |
3341.500 |
LSE |
09:09:18 |
|
171 |
3341.500 |
LSE |
09:09:18 |
|
250 |
3341.500 |
LSE |
09:09:18 |
|
686 |
3341.000 |
LSE |
09:09:18 |
|
647 |
3339.000 |
LSE |
09:07:23 |
|
600 |
3339.000 |
CHIX |
09:07:23 |
|
778 |
3339.500 |
LSE |
09:07:17 |
|
417 |
3340.000 |
LSE |
09:04:33 |
|
154 |
3340.000 |
LSE |
09:04:33 |
|
580 |
3342.000 |
CHIX |
09:03:12 |
|
594 |
3342.000 |
LSE |
09:03:12 |
|
24 |
3342.000 |
LSE |
09:03:12 |
|
207 |
3344.500 |
BATE |
09:02:22 |
|
70 |
3344.500 |
BATE |
09:02:22 |
|
226 |
3344.500 |
BATE |
09:02:22 |
|
100 |
3344.500 |
BATE |
09:02:22 |
|
51 |
3344.500 |
BATE |
09:02:22 |
|
685 |
3345.000 |
LSE |
09:02:22 |
|
127 |
3345.000 |
LSE |
09:01:19 |
|
392 |
3343.500 |
LSE |
09:00:27 |
|
18 |
3343.500 |
LSE |
09:00:27 |
|
292 |
3343.500 |
LSE |
09:00:27 |
|
631 |
3340.500 |
LSE |
08:59:07 |
|
277 |
3341.000 |
CHIX |
08:58:30 |
|
79 |
3341.000 |
CHIX |
08:58:30 |
|
115 |
3341.000 |
CHIX |
08:58:30 |
|
200 |
3341.000 |
CHIX |
08:58:30 |
|
668 |
3341.000 |
LSE |
08:58:30 |
|
633 |
3342.500 |
CHIX |
08:55:58 |
|
53 |
3343.000 |
LSE |
08:55:56 |
|
543 |
3343.000 |
LSE |
08:55:56 |
|
688 |
3344.000 |
LSE |
08:55:56 |
|
132 |
3344.000 |
LSE |
08:55:48 |
|
109 |
3343.500 |
LSE |
08:55:04 |
|
104 |
3343.500 |
LSE |
08:55:04 |
|
250 |
3343.500 |
LSE |
08:55:04 |
|
127 |
3343.500 |
LSE |
08:55:04 |
|
23 |
3344.000 |
LSE |
08:55:04 |
|
10 |
3344.000 |
LSE |
08:55:04 |
|
52 |
3344.000 |
LSE |
08:55:04 |
|
250 |
3340.000 |
LSE |
08:51:39 |
|
349 |
3340.000 |
LSE |
08:51:39 |
|
25 |
3340.000 |
LSE |
08:51:39 |
|
21 |
3340.000 |
LSE |
08:51:39 |
|
580 |
3346.500 |
BATE |
08:50:17 |
|
34 |
3346.500 |
BATE |
08:50:17 |
|
524 |
3347.000 |
LSE |
08:50:17 |
|
143 |
3347.000 |
LSE |
08:50:17 |
|
678 |
3345.000 |
LSE |
08:48:55 |
|
460 |
3346.500 |
LSE |
08:48:30 |
|
213 |
3346.500 |
LSE |
08:48:30 |
|
539 |
3345.000 |
CHIX |
08:47:21 |
|
148 |
3345.000 |
CHIX |
08:47:21 |
|
58 |
3346.500 |
LSE |
08:46:29 |
|
553 |
3346.500 |
LSE |
08:46:29 |
|
656 |
3345.500 |
LSE |
08:45:00 |
|
678 |
3345.000 |
LSE |
08:43:45 |
|
608 |
3344.500 |
CHIX |
08:43:45 |
|
416 |
3346.000 |
LSE |
08:43:32 |
|
250 |
3341.500 |
LSE |
08:41:11 |
|
119 |
3341.000 |
LSE |
08:41:11 |
|
119 |
3341.500 |
LSE |
08:41:11 |
|
121 |
3341.500 |
LSE |
08:41:11 |
|
599 |
3342.500 |
LSE |
08:41:11 |
|
45 |
3342.500 |
BATE |
08:41:11 |
|
600 |
3342.500 |
BATE |
08:41:11 |
|
697 |
3346.000 |
LSE |
08:38:43 |
|
691 |
3346.500 |
LSE |
08:37:15 |
|
13 |
3346.500 |
LSE |
08:37:15 |
|
625 |
3346.500 |
CHIX |
08:37:15 |
|
675 |
3341.000 |
LSE |
08:35:52 |
|
573 |
3338.000 |
LSE |
08:34:47 |
|
664 |
3337.000 |
LSE |
08:33:34 |
|
211 |
3338.000 |
CHIX |
08:33:32 |
|
481 |
3338.000 |
CHIX |
08:33:32 |
|
119 |
3339.500 |
LSE |
08:33:01 |
|
106 |
3339.500 |
LSE |
08:33:01 |
|
109 |
3339.500 |
LSE |
08:33:01 |
|
183 |
3339.500 |
LSE |
08:33:01 |
|
317 |
3339.500 |
LSE |
08:33:01 |
|
695 |
3334.000 |
LSE |
08:31:29 |
|
702 |
3334.500 |
LSE |
08:31:04 |
|
691 |
3334.500 |
BATE |
08:30:37 |
|
516 |
3334.000 |
LSE |
08:28:44 |
|
145 |
3334.000 |
LSE |
08:28:44 |
|
670 |
3337.500 |
LSE |
08:27:41 |
|
695 |
3335.000 |
CHIX |
08:26:43 |
|
678 |
3335.500 |
LSE |
08:26:43 |
|
12 |
3335.500 |
LSE |
08:26:43 |
|
314 |
3332.000 |
LSE |
08:25:25 |
|
390 |
3332.000 |
LSE |
08:25:25 |
|
11 |
3330.500 |
LSE |
08:23:55 |
|
562 |
3330.500 |
LSE |
08:23:55 |
|
636 |
3331.000 |
LSE |
08:22:51 |
|
640 |
3330.500 |
CHIX |
08:22:51 |
|
345 |
3334.000 |
LSE |
08:21:36 |
|
454 |
3334.000 |
LSE |
08:21:36 |
|
628 |
3333.500 |
LSE |
08:21:36 |
|
78 |
3333.500 |
BATE |
08:21:36 |
|
334 |
3333.500 |
BATE |
08:21:36 |
|
297 |
3333.500 |
BATE |
08:21:36 |
|
600 |
3330.000 |
CHIX |
08:20:49 |
|
611 |
3334.000 |
LSE |
08:20:13 |
|
557 |
3332.000 |
LSE |
08:19:54 |
|
106 |
3332.000 |
LSE |
08:19:54 |
|
612 |
3330.500 |
LSE |
08:19:31 |
|
571 |
3329.000 |
LSE |
08:18:34 |
|
90 |
3329.000 |
LSE |
08:18:34 |
|
595 |
3322.500 |
LSE |
08:16:22 |
|
577 |
3323.000 |
BATE |
08:15:56 |
|
598 |
3323.000 |
CHIX |
08:15:56 |
|
660 |
3322.000 |
LSE |
08:15:19 |
|
685 |
3322.000 |
LSE |
08:14:36 |
|
637 |
3324.500 |
LSE |
08:14:00 |
|
605 |
3327.500 |
LSE |
08:13:27 |
|
630 |
3326.500 |
LSE |
08:12:46 |
|
119 |
3322.000 |
CHIX |
08:11:52 |
|
33 |
3322.000 |
CHIX |
08:11:52 |
|
14 |
3322.000 |
CHIX |
08:11:52 |
|
96 |
3322.000 |
CHIX |
08:11:52 |
|
262 |
3322.000 |
CHIX |
08:11:52 |
|
130 |
3322.000 |
CHIX |
08:11:52 |
|
617 |
3323.500 |
LSE |
08:11:51 |
|
641 |
3324.500 |
LSE |
08:10:34 |
|
598 |
3328.500 |
BATE |
08:09:42 |
|
611 |
3329.500 |
LSE |
08:09:38 |
|
320 |
3329.500 |
CHIX |
08:09:38 |
|
292 |
3329.500 |
CHIX |
08:09:38 |
|
610 |
3332.000 |
LSE |
08:09:07 |
|
586 |
3334.000 |
LSE |
08:09:04 |
|
38 |
3328.500 |
LSE |
08:08:09 |
|
581 |
3328.500 |
LSE |
08:08:09 |
|
29 |
3328.500 |
LSE |
08:08:09 |
|
29 |
3328.500 |
LSE |
08:08:09 |
|
685 |
3321.500 |
LSE |
08:06:55 |
|
618 |
3323.000 |
CHIX |
08:06:32 |
|
690 |
3327.500 |
LSE |
08:06:05 |
|
670 |
3332.000 |
LSE |
08:05:23 |
|
92 |
3328.000 |
BATE |
08:04:56 |
|
600 |
3328.000 |
BATE |
08:04:56 |
|
694 |
3327.500 |
CHIX |
08:04:56 |
|
681 |
3330.500 |
LSE |
08:04:28 |
|
692 |
3326.000 |
LSE |
08:03:52 |
|
648 |
3324.500 |
LSE |
08:03:29 |
|
670 |
3315.000 |
LSE |
08:02:52 |
|
653 |
3321.500 |
LSE |
08:02:30 |
|
162 |
3313.500 |
LSE |
08:01:55 |
|
434 |
3313.500 |
LSE |
08:01:55 |
|
65 |
3315.500 |
CHIX |
08:01:37 |
|
180 |
3315.500 |
LSE |
08:01:36 |
|
580 |
3315.500 |
CHIX |
08:01:36 |
|
443 |
3321.500 |
LSE |
08:01:12 |
|
170 |
3321.500 |
LSE |
08:01:12 |
|
781 |
3323.500 |
LSE |
08:01:09 |
|
511 |
3324.500 |
CHIX |
08:00:40 |
|
67 |
3324.500 |
CHIX |
08:00:40 |
|
594 |
3334.000 |
BATE |
08:00:21 |
|
149 |
3337.500 |
LSE |
08:00:05 |
|
541 |
3337.500 |
LSE |
08:00:05 |
|
654 |
3340.000 |
LSE |
08:00:05 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago Compass Group
- 1 day ago Rathbones Group
- 1 day ago Sage Group
- 1 day ago NATWEST GROUP
- 1 day ago Kier Group