Transaction in Own Shares
British American Tobacco p.l.c.
14 May 2024
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
13 May 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
659,980 |
|
Highest price paid per share (pence): |
2464.00p |
|
Lowest price paid per share (pence): |
2437.00p |
|
Volume weighted average price paid per share (pence): |
2455.5436p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,225,148,153 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,278,266 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Merrill Lynch International on 13 May 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
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 |
13/05/2024 |
659,980 |
2,455.5436 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/05/2024 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
367 |
2,437.00 |
LSE |
08:03:53 |
|
1 |
2,439.00 |
LSE |
08:06:55 |
|
1 |
2,439.00 |
LSE |
08:06:55 |
|
1 |
2,439.00 |
LSE |
08:06:55 |
|
1 |
2,439.00 |
LSE |
08:06:55 |
|
11 |
2,439.00 |
LSE |
08:06:55 |
|
394 |
2,439.00 |
LSE |
08:06:55 |
|
83 |
2,438.00 |
LSE |
08:07:02 |
|
132 |
2,438.00 |
LSE |
08:07:05 |
|
152 |
2,438.00 |
LSE |
08:07:08 |
|
19 |
2,440.00 |
LSE |
08:08:57 |
|
140 |
2,443.00 |
LSE |
08:09:35 |
|
217 |
2,443.00 |
LSE |
08:09:35 |
|
411 |
2,443.00 |
LSE |
08:09:35 |
|
443 |
2,443.00 |
LSE |
08:09:35 |
|
70 |
2,446.00 |
LSE |
08:15:32 |
|
200 |
2,446.00 |
LSE |
08:15:32 |
|
214 |
2,446.00 |
LSE |
08:15:32 |
|
362 |
2,446.00 |
LSE |
08:15:32 |
|
693 |
2,446.00 |
LSE |
08:15:32 |
|
749 |
2,445.00 |
LSE |
08:17:12 |
|
16 |
2,445.00 |
LSE |
08:17:15 |
|
763 |
2,445.00 |
LSE |
08:17:15 |
|
192 |
2,444.00 |
LSE |
08:17:36 |
|
19 |
2,442.00 |
LSE |
08:18:14 |
|
159 |
2,444.00 |
LSE |
08:19:16 |
|
362 |
2,444.00 |
LSE |
08:19:16 |
|
703 |
2,444.00 |
LSE |
08:19:16 |
|
3,167 |
2,442.00 |
LSE |
08:20:46 |
|
420 |
2,441.00 |
LSE |
08:21:17 |
|
706 |
2,440.00 |
LSE |
08:25:52 |
|
280 |
2,443.00 |
LSE |
08:27:51 |
|
342 |
2,443.00 |
LSE |
08:27:51 |
|
567 |
2,443.00 |
LSE |
08:27:51 |
|
548 |
2,442.00 |
LSE |
08:28:24 |
|
439 |
2,443.00 |
LSE |
08:30:54 |
|
9 |
2,442.00 |
LSE |
08:31:04 |
|
28 |
2,442.00 |
LSE |
08:31:42 |
|
9 |
2,442.00 |
LSE |
08:32:07 |
|
19 |
2,442.00 |
LSE |
08:32:46 |
|
5 |
2,442.00 |
LSE |
08:33:08 |
|
365 |
2,442.00 |
LSE |
08:33:08 |
|
440 |
2,443.00 |
LSE |
08:33:26 |
|
567 |
2,443.00 |
LSE |
08:33:26 |
|
809 |
2,443.00 |
LSE |
08:33:26 |
|
1,004 |
2,443.00 |
LSE |
08:33:26 |
|
523 |
2,445.00 |
LSE |
08:33:43 |
|
20 |
2,444.00 |
LSE |
08:34:47 |
|
9 |
2,444.00 |
LSE |
08:35:14 |
|
1,105 |
2,445.00 |
LSE |
08:37:59 |
|
1,121 |
2,445.00 |
LSE |
08:37:59 |
|
470 |
2,444.00 |
LSE |
08:39:03 |
|
661 |
2,443.00 |
LSE |
08:39:25 |
|
271 |
2,442.00 |
LSE |
08:41:00 |
|
424 |
2,443.00 |
LSE |
08:41:29 |
|
7 |
2,443.00 |
LSE |
08:45:03 |
|
1 |
2,443.00 |
LSE |
08:45:37 |
|
26 |
2,443.00 |
LSE |
08:49:16 |
|
3,763 |
2,445.00 |
LSE |
08:53:29 |
|
134 |
2,446.00 |
LSE |
08:56:14 |
|
164 |
2,446.00 |
LSE |
08:56:14 |
|
235 |
2,446.00 |
LSE |
08:56:14 |
|
420 |
2,446.00 |
LSE |
08:56:14 |
|
549 |
2,446.00 |
LSE |
08:56:14 |
|
13 |
2,446.00 |
LSE |
08:57:35 |
|
19 |
2,446.00 |
LSE |
08:58:03 |
|
699 |
2,446.00 |
LSE |
08:58:03 |
|
121 |
2,446.00 |
LSE |
08:58:48 |
|
218 |
2,446.00 |
LSE |
08:58:48 |
|
709 |
2,446.00 |
LSE |
08:58:48 |
|
152 |
2,446.00 |
LSE |
09:00:56 |
|
155 |
2,446.00 |
LSE |
09:00:56 |
|
709 |
2,446.00 |
LSE |
09:00:56 |
|
508 |
2,446.00 |
LSE |
09:03:02 |
|
676 |
2,446.00 |
LSE |
09:03:46 |
|
776 |
2,444.00 |
LSE |
09:08:00 |
|
839 |
2,444.00 |
LSE |
09:08:00 |
|
76 |
2,445.00 |
LSE |
09:08:02 |
|
214 |
2,445.00 |
LSE |
09:08:02 |
|
432 |
2,445.00 |
LSE |
09:08:02 |
|
452 |
2,445.00 |
LSE |
09:08:02 |
|
710 |
2,447.00 |
LSE |
09:09:26 |
|
811 |
2,446.00 |
LSE |
09:10:02 |
|
2,169 |
2,446.00 |
LSE |
09:10:02 |
|
216 |
2,445.00 |
LSE |
09:12:02 |
|
687 |
2,446.00 |
LSE |
09:15:11 |
|
32 |
2,447.00 |
LSE |
09:16:15 |
|
84 |
2,447.00 |
LSE |
09:16:15 |
|
100 |
2,447.00 |
LSE |
09:16:15 |
|
418 |
2,447.00 |
LSE |
09:16:15 |
|
709 |
2,447.00 |
LSE |
09:16:15 |
|
1,110 |
2,445.00 |
LSE |
09:17:43 |
|
3,501 |
2,445.00 |
LSE |
09:18:43 |
|
1,512 |
2,442.00 |
LSE |
09:19:08 |
|
9 |
2,441.00 |
LSE |
09:21:49 |
|
20 |
2,441.00 |
LSE |
09:22:28 |
|
111 |
2,442.00 |
LSE |
09:23:21 |
|
463 |
2,442.00 |
LSE |
09:23:21 |
|
1,826 |
2,442.00 |
LSE |
09:23:21 |
|
656 |
2,444.00 |
LSE |
09:28:51 |
|
709 |
2,444.00 |
LSE |
09:28:51 |
|
662 |
2,444.00 |
LSE |
09:29:44 |
|
4 |
2,444.00 |
LSE |
09:30:46 |
|
8 |
2,444.00 |
LSE |
09:31:01 |
|
656 |
2,445.00 |
LSE |
09:31:43 |
|
709 |
2,445.00 |
LSE |
09:31:43 |
|
709 |
2,445.00 |
LSE |
09:31:43 |
|
28 |
2,444.00 |
LSE |
09:31:48 |
|
9 |
2,444.00 |
LSE |
09:32:09 |
|
19 |
2,444.00 |
LSE |
09:32:48 |
|
10 |
2,444.00 |
LSE |
09:33:11 |
|
29 |
2,444.00 |
LSE |
09:33:55 |
|
7 |
2,444.00 |
LSE |
09:34:14 |
|
17 |
2,444.00 |
LSE |
09:34:57 |
|
19 |
2,444.00 |
LSE |
09:35:15 |
|
116 |
2,447.00 |
LSE |
09:35:55 |
|
145 |
2,447.00 |
LSE |
09:35:55 |
|
164 |
2,447.00 |
LSE |
09:35:55 |
|
227 |
2,447.00 |
LSE |
09:35:55 |
|
230 |
2,447.00 |
LSE |
09:35:55 |
|
422 |
2,447.00 |
LSE |
09:35:55 |
|
423 |
2,447.00 |
LSE |
09:35:55 |
|
560 |
2,447.00 |
LSE |
09:35:55 |
|
656 |
2,447.00 |
LSE |
09:35:55 |
|
688 |
2,447.00 |
LSE |
09:35:55 |
|
17 |
2,447.00 |
LSE |
09:36:58 |
|
15 |
2,447.00 |
LSE |
09:37:28 |
|
18 |
2,447.00 |
LSE |
09:37:59 |
|
620 |
2,447.00 |
LSE |
09:38:02 |
|
33 |
2,449.00 |
LSE |
09:44:39 |
|
60 |
2,449.00 |
LSE |
09:44:39 |
|
223 |
2,449.00 |
LSE |
09:44:39 |
|
253 |
2,449.00 |
LSE |
09:44:39 |
|
427 |
2,449.00 |
LSE |
09:44:39 |
|
709 |
2,449.00 |
LSE |
09:44:39 |
|
164 |
2,449.00 |
LSE |
09:46:26 |
|
230 |
2,449.00 |
LSE |
09:46:26 |
|
315 |
2,449.00 |
LSE |
09:46:26 |
|
660 |
2,449.00 |
LSE |
09:46:26 |
|
702 |
2,449.00 |
LSE |
09:46:26 |
|
218 |
2,448.00 |
LSE |
09:53:26 |
|
417 |
2,448.00 |
LSE |
09:53:26 |
|
650 |
2,448.00 |
LSE |
09:53:26 |
|
215 |
2,447.00 |
LSE |
09:56:07 |
|
461 |
2,447.00 |
LSE |
09:56:07 |
|
887 |
2,447.00 |
LSE |
09:56:07 |
|
955 |
2,447.00 |
LSE |
09:56:07 |
|
2,163 |
2,447.00 |
LSE |
09:56:07 |
|
7 |
2,447.00 |
LSE |
09:56:56 |
|
268 |
2,447.00 |
LSE |
09:57:02 |
|
321 |
2,446.00 |
LSE |
09:59:27 |
|
221 |
2,446.00 |
LSE |
10:03:24 |
|
261 |
2,446.00 |
LSE |
10:03:24 |
|
402 |
2,446.00 |
LSE |
10:03:24 |
|
736 |
2,446.00 |
LSE |
10:03:24 |
|
1,110 |
2,445.00 |
LSE |
10:03:24 |
|
112 |
2,445.00 |
LSE |
10:03:51 |
|
1,158 |
2,445.00 |
LSE |
10:03:51 |
|
77 |
2,447.00 |
LSE |
10:12:37 |
|
298 |
2,447.00 |
LSE |
10:12:37 |
|
101 |
2,447.00 |
LSE |
10:13:40 |
|
200 |
2,447.00 |
LSE |
10:14:02 |
|
234 |
2,452.00 |
LSE |
10:15:36 |
|
262 |
2,452.00 |
LSE |
10:15:36 |
|
266 |
2,452.00 |
LSE |
10:15:36 |
|
887 |
2,452.00 |
LSE |
10:15:36 |
|
161 |
2,453.00 |
LSE |
10:15:37 |
|
220 |
2,453.00 |
LSE |
10:15:37 |
|
228 |
2,453.00 |
LSE |
10:15:37 |
|
261 |
2,453.00 |
LSE |
10:15:37 |
|
446 |
2,453.00 |
LSE |
10:15:37 |
|
251 |
2,453.00 |
LSE |
10:15:46 |
|
32 |
2,454.00 |
LSE |
10:15:58 |
|
81 |
2,454.00 |
LSE |
10:15:58 |
|
154 |
2,454.00 |
LSE |
10:15:58 |
|
201 |
2,454.00 |
LSE |
10:15:58 |
|
229 |
2,454.00 |
LSE |
10:15:58 |
|
231 |
2,454.00 |
LSE |
10:15:58 |
|
310 |
2,454.00 |
LSE |
10:15:58 |
|
393 |
2,454.00 |
LSE |
10:15:58 |
|
887 |
2,454.00 |
LSE |
10:15:58 |
|
887 |
2,454.00 |
LSE |
10:15:58 |
|
225 |
2,454.00 |
LSE |
10:15:59 |
|
300 |
2,454.00 |
LSE |
10:15:59 |
|
307 |
2,454.00 |
LSE |
10:15:59 |
|
887 |
2,454.00 |
LSE |
10:15:59 |
|
227 |
2,453.00 |
LSE |
10:16:02 |
|
308 |
2,453.00 |
LSE |
10:16:02 |
|
887 |
2,453.00 |
LSE |
10:16:02 |
|
1,110 |
2,452.00 |
LSE |
10:16:02 |
|
448 |
2,453.00 |
LSE |
10:23:07 |
|
776 |
2,453.00 |
LSE |
10:23:07 |
|
224 |
2,453.00 |
LSE |
10:23:11 |
|
665 |
2,453.00 |
LSE |
10:23:11 |
|
609 |
2,452.00 |
LSE |
10:25:33 |
|
32 |
2,454.00 |
LSE |
10:29:06 |
|
207 |
2,454.00 |
LSE |
10:29:06 |
|
219 |
2,454.00 |
LSE |
10:29:06 |
|
259 |
2,454.00 |
LSE |
10:29:06 |
|
603 |
2,454.00 |
LSE |
10:29:06 |
|
665 |
2,454.00 |
LSE |
10:29:06 |
|
77 |
2,456.00 |
LSE |
10:37:50 |
|
103 |
2,456.00 |
LSE |
10:37:50 |
|
164 |
2,456.00 |
LSE |
10:37:50 |
|
164 |
2,456.00 |
LSE |
10:37:50 |
|
195 |
2,456.00 |
LSE |
10:37:50 |
|
280 |
2,455.00 |
LSE |
10:37:50 |
|
300 |
2,456.00 |
LSE |
10:37:50 |
|
301 |
2,456.00 |
LSE |
10:37:50 |
|
334 |
2,456.00 |
LSE |
10:37:50 |
|
371 |
2,456.00 |
LSE |
10:37:50 |
|
424 |
2,456.00 |
LSE |
10:37:50 |
|
533 |
2,456.00 |
LSE |
10:37:50 |
|
596 |
2,456.00 |
LSE |
10:37:50 |
|
668 |
2,456.00 |
LSE |
10:37:50 |
|
832 |
2,456.00 |
LSE |
10:37:50 |
|
887 |
2,456.00 |
LSE |
10:37:50 |
|
658 |
2,455.00 |
LSE |
10:37:51 |
|
225 |
2,454.00 |
LSE |
10:40:01 |
|
141 |
2,454.00 |
LSE |
10:41:37 |
|
223 |
2,454.00 |
LSE |
10:41:37 |
|
700 |
2,454.00 |
LSE |
10:41:37 |
|
9 |
2,453.00 |
LSE |
10:41:55 |
|
223 |
2,455.00 |
LSE |
10:43:08 |
|
294 |
2,455.00 |
LSE |
10:43:08 |
|
579 |
2,455.00 |
LSE |
10:43:08 |
|
230 |
2,457.00 |
LSE |
10:47:31 |
|
319 |
2,457.00 |
LSE |
10:47:31 |
|
420 |
2,457.00 |
LSE |
10:47:31 |
|
428 |
2,457.00 |
LSE |
10:47:31 |
|
832 |
2,457.00 |
LSE |
10:47:31 |
|
223 |
2,457.00 |
LSE |
10:48:46 |
|
153 |
2,456.00 |
LSE |
10:49:55 |
|
3,433 |
2,456.00 |
LSE |
10:49:55 |
|
225 |
2,457.00 |
LSE |
10:54:08 |
|
81 |
2,460.00 |
LSE |
11:00:40 |
|
200 |
2,460.00 |
LSE |
11:00:40 |
|
391 |
2,460.00 |
LSE |
11:00:40 |
|
994 |
2,460.00 |
LSE |
11:00:40 |
|
226 |
2,460.00 |
LSE |
11:00:41 |
|
264 |
2,460.00 |
LSE |
11:00:41 |
|
221 |
2,460.00 |
LSE |
11:01:00 |
|
264 |
2,460.00 |
LSE |
11:01:00 |
|
3,186 |
2,459.00 |
LSE |
11:03:11 |
|
225 |
2,459.00 |
LSE |
11:03:13 |
|
934 |
2,459.00 |
LSE |
11:03:13 |
|
230 |
2,459.00 |
LSE |
11:06:31 |
|
304 |
2,459.00 |
LSE |
11:06:31 |
|
540 |
2,459.00 |
LSE |
11:06:31 |
|
61 |
2,460.00 |
LSE |
11:08:57 |
|
232 |
2,460.00 |
LSE |
11:08:57 |
|
793 |
2,460.00 |
LSE |
11:08:57 |
|
190 |
2,460.00 |
LSE |
11:10:09 |
|
248 |
2,460.00 |
LSE |
11:10:09 |
|
289 |
2,460.00 |
LSE |
11:10:09 |
|
466 |
2,458.00 |
LSE |
11:10:15 |
|
214 |
2,458.00 |
LSE |
11:15:31 |
|
1,041 |
2,458.00 |
LSE |
11:15:31 |
|
214 |
2,458.00 |
LSE |
11:15:33 |
|
215 |
2,458.00 |
LSE |
11:15:34 |
|
1,041 |
2,458.00 |
LSE |
11:15:34 |
|
100 |
2,457.00 |
LSE |
11:16:47 |
|
200 |
2,457.00 |
LSE |
11:16:47 |
|
281 |
2,457.00 |
LSE |
11:16:47 |
|
2,483 |
2,457.00 |
LSE |
11:18:05 |
|
215 |
2,457.00 |
LSE |
11:22:13 |
|
797 |
2,457.00 |
LSE |
11:22:13 |
|
10 |
2,457.00 |
LSE |
11:25:55 |
|
121 |
2,457.00 |
LSE |
11:25:55 |
|
672 |
2,457.00 |
LSE |
11:25:55 |
|
1,418 |
2,457.00 |
LSE |
11:25:55 |
|
227 |
2,458.00 |
LSE |
11:29:14 |
|
1,041 |
2,458.00 |
LSE |
11:29:14 |
|
222 |
2,458.00 |
LSE |
11:30:07 |
|
997 |
2,458.00 |
LSE |
11:30:07 |
|
316 |
2,457.00 |
LSE |
11:35:02 |
|
450 |
2,457.00 |
LSE |
11:35:02 |
|
2,277 |
2,457.00 |
LSE |
11:35:02 |
|
741 |
2,457.00 |
LSE |
11:44:00 |
|
2,144 |
2,457.00 |
LSE |
11:44:00 |
|
341 |
2,457.00 |
LSE |
11:44:01 |
|
606 |
2,457.00 |
LSE |
11:44:13 |
|
962 |
2,456.00 |
LSE |
11:44:13 |
|
288 |
2,453.00 |
LSE |
11:45:09 |
|
734 |
2,453.00 |
LSE |
11:45:09 |
|
678 |
2,452.00 |
LSE |
11:46:23 |
|
323 |
2,453.00 |
LSE |
11:49:08 |
|
780 |
2,453.00 |
LSE |
11:49:08 |
|
88 |
2,453.00 |
LSE |
11:51:37 |
|
128 |
2,453.00 |
LSE |
11:51:37 |
|
154 |
2,453.00 |
LSE |
11:51:37 |
|
218 |
2,453.00 |
LSE |
11:51:37 |
|
275 |
2,453.00 |
LSE |
11:51:37 |
|
52 |
2,452.00 |
LSE |
11:52:12 |
|
537 |
2,452.00 |
LSE |
11:52:12 |
|
1,768 |
2,452.00 |
LSE |
11:52:12 |
|
173 |
2,452.00 |
LSE |
11:52:46 |
|
231 |
2,452.00 |
LSE |
11:55:57 |
|
598 |
2,452.00 |
LSE |
11:55:57 |
|
1 |
2,452.00 |
LSE |
11:57:09 |
|
232 |
2,452.00 |
LSE |
11:57:09 |
|
231 |
2,451.00 |
LSE |
11:57:58 |
|
335 |
2,451.00 |
LSE |
11:57:58 |
|
470 |
2,450.00 |
LSE |
11:57:58 |
|
640 |
2,451.00 |
LSE |
11:57:58 |
|
517 |
2,451.00 |
LSE |
12:00:00 |
|
889 |
2,450.00 |
LSE |
12:00:00 |
|
220 |
2,452.00 |
LSE |
12:01:19 |
|
240 |
2,452.00 |
LSE |
12:01:19 |
|
312 |
2,452.00 |
LSE |
12:01:19 |
|
866 |
2,452.00 |
LSE |
12:01:19 |
|
1,768 |
2,452.00 |
LSE |
12:01:19 |
|
576 |
2,451.00 |
LSE |
12:07:22 |
|
3,367 |
2,451.00 |
LSE |
12:07:22 |
|
592 |
2,452.00 |
LSE |
12:08:27 |
|
696 |
2,452.00 |
LSE |
12:08:27 |
|
780 |
2,452.00 |
LSE |
12:08:27 |
|
326 |
2,451.00 |
LSE |
12:12:16 |
|
780 |
2,451.00 |
LSE |
12:12:16 |
|
384 |
2,450.00 |
LSE |
12:13:09 |
|
726 |
2,450.00 |
LSE |
12:13:09 |
|
17 |
2,451.00 |
LSE |
12:18:45 |
|
70 |
2,451.00 |
LSE |
12:18:45 |
|
196 |
2,451.00 |
LSE |
12:18:45 |
|
225 |
2,451.00 |
LSE |
12:18:45 |
|
641 |
2,451.00 |
LSE |
12:18:45 |
|
2,856 |
2,452.00 |
LSE |
12:21:51 |
|
284 |
2,451.00 |
LSE |
12:22:51 |
|
101 |
2,452.00 |
LSE |
12:25:07 |
|
380 |
2,452.00 |
LSE |
12:25:07 |
|
619 |
2,452.00 |
LSE |
12:25:07 |
|
37 |
2,452.00 |
LSE |
12:27:08 |
|
44 |
2,452.00 |
LSE |
12:27:08 |
|
164 |
2,452.00 |
LSE |
12:27:08 |
|
222 |
2,452.00 |
LSE |
12:27:08 |
|
780 |
2,452.00 |
LSE |
12:27:08 |
|
220 |
2,451.00 |
LSE |
12:29:08 |
|
289 |
2,451.00 |
LSE |
12:29:08 |
|
232 |
2,451.00 |
LSE |
12:29:51 |
|
230 |
2,451.00 |
LSE |
12:30:08 |
|
780 |
2,451.00 |
LSE |
12:30:08 |
|
481 |
2,450.00 |
LSE |
12:30:41 |
|
130 |
2,450.00 |
LSE |
12:30:42 |
|
227 |
2,450.00 |
LSE |
12:30:42 |
|
489 |
2,450.00 |
LSE |
12:30:42 |
|
780 |
2,450.00 |
LSE |
12:30:42 |
|
418 |
2,451.00 |
LSE |
12:33:19 |
|
780 |
2,451.00 |
LSE |
12:33:19 |
|
198 |
2,450.00 |
LSE |
12:35:42 |
|
216 |
2,450.00 |
LSE |
12:35:42 |
|
604 |
2,450.00 |
LSE |
12:35:42 |
|
225 |
2,450.00 |
LSE |
12:36:51 |
|
309 |
2,450.00 |
LSE |
12:36:51 |
|
503 |
2,450.00 |
LSE |
12:36:51 |
|
780 |
2,450.00 |
LSE |
12:36:51 |
|
155 |
2,449.00 |
LSE |
12:38:26 |
|
474 |
2,449.00 |
LSE |
12:38:26 |
|
455 |
2,449.00 |
LSE |
12:40:16 |
|
556 |
2,449.00 |
LSE |
12:40:16 |
|
280 |
2,449.00 |
LSE |
12:43:46 |
|
1,473 |
2,449.00 |
LSE |
12:43:46 |
|
164 |
2,450.00 |
LSE |
12:46:07 |
|
221 |
2,450.00 |
LSE |
12:46:07 |
|
324 |
2,450.00 |
LSE |
12:46:07 |
|
451 |
2,450.00 |
LSE |
12:46:07 |
|
232 |
2,450.00 |
LSE |
12:48:07 |
|
215 |
2,451.00 |
LSE |
12:48:43 |
|
250 |
2,451.00 |
LSE |
12:48:43 |
|
653 |
2,451.00 |
LSE |
12:48:43 |
|
214 |
2,452.00 |
LSE |
12:55:40 |
|
732 |
2,452.00 |
LSE |
12:55:40 |
|
227 |
2,452.00 |
LSE |
12:55:47 |
|
732 |
2,452.00 |
LSE |
12:55:47 |
|
224 |
2,452.00 |
LSE |
12:55:52 |
|
732 |
2,452.00 |
LSE |
12:55:52 |
|
214 |
2,452.00 |
LSE |
12:55:54 |
|
732 |
2,452.00 |
LSE |
12:55:54 |
|
215 |
2,452.00 |
LSE |
12:57:07 |
|
732 |
2,452.00 |
LSE |
12:57:07 |
|
234 |
2,452.00 |
LSE |
12:58:37 |
|
732 |
2,452.00 |
LSE |
12:58:37 |
|
261 |
2,452.00 |
LSE |
12:59:38 |
|
816 |
2,452.00 |
LSE |
12:59:38 |
|
24 |
2,452.00 |
LSE |
13:00:41 |
|
732 |
2,452.00 |
LSE |
13:00:41 |
|
2,478 |
2,452.00 |
LSE |
13:02:39 |
|
442 |
2,451.00 |
LSE |
13:02:48 |
|
525 |
2,450.00 |
LSE |
13:03:06 |
|
599 |
2,450.00 |
LSE |
13:03:06 |
|
255 |
2,450.00 |
LSE |
13:04:37 |
|
300 |
2,450.00 |
LSE |
13:04:37 |
|
541 |
2,450.00 |
LSE |
13:04:37 |
|
51 |
2,450.00 |
LSE |
13:06:08 |
|
191 |
2,450.00 |
LSE |
13:06:08 |
|
300 |
2,450.00 |
LSE |
13:06:08 |
|
617 |
2,450.00 |
LSE |
13:06:08 |
|
300 |
2,450.00 |
LSE |
13:07:07 |
|
719 |
2,450.00 |
LSE |
13:07:07 |
|
13 |
2,450.00 |
LSE |
13:08:07 |
|
68 |
2,450.00 |
LSE |
13:08:07 |
|
300 |
2,450.00 |
LSE |
13:08:07 |
|
732 |
2,450.00 |
LSE |
13:08:07 |
|
225 |
2,450.00 |
LSE |
13:09:08 |
|
300 |
2,450.00 |
LSE |
13:09:08 |
|
732 |
2,450.00 |
LSE |
13:09:08 |
|
493 |
2,449.00 |
LSE |
13:09:34 |
|
247 |
2,449.00 |
LSE |
13:11:07 |
|
5,601 |
2,450.00 |
LSE |
13:17:51 |
|
252 |
2,450.00 |
LSE |
13:17:53 |
|
443 |
2,450.00 |
LSE |
13:17:53 |
|
732 |
2,450.00 |
LSE |
13:17:53 |
|
434 |
2,449.00 |
LSE |
13:18:36 |
|
247 |
2,450.00 |
LSE |
13:26:20 |
|
720 |
2,450.00 |
LSE |
13:26:20 |
|
915 |
2,450.00 |
LSE |
13:26:20 |
|
142 |
2,449.00 |
LSE |
13:27:02 |
|
522 |
2,449.00 |
LSE |
13:27:02 |
|
3,226 |
2,449.00 |
LSE |
13:27:02 |
|
1 |
2,449.00 |
LSE |
13:35:36 |
|
347 |
2,449.00 |
LSE |
13:35:36 |
|
247 |
2,449.00 |
LSE |
13:36:44 |
|
434 |
2,449.00 |
LSE |
13:36:44 |
|
435 |
2,449.00 |
LSE |
13:36:44 |
|
449 |
2,449.00 |
LSE |
13:36:44 |
|
743 |
2,449.00 |
LSE |
13:36:44 |
|
743 |
2,449.00 |
LSE |
13:36:44 |
|
795 |
2,449.00 |
LSE |
13:36:44 |
|
915 |
2,449.00 |
LSE |
13:36:44 |
|
2,886 |
2,449.00 |
LSE |
13:36:44 |
|
438 |
2,448.00 |
LSE |
13:38:05 |
|
252 |
2,448.00 |
LSE |
13:38:49 |
|
765 |
2,448.00 |
LSE |
13:38:49 |
|
259 |
2,450.00 |
LSE |
13:42:09 |
|
333 |
2,450.00 |
LSE |
13:42:09 |
|
534 |
2,450.00 |
LSE |
13:42:09 |
|
644 |
2,450.00 |
LSE |
13:42:09 |
|
915 |
2,450.00 |
LSE |
13:42:09 |
|
402 |
2,450.00 |
LSE |
13:42:10 |
|
656 |
2,450.00 |
LSE |
13:42:10 |
|
154 |
2,449.00 |
LSE |
13:43:35 |
|
915 |
2,449.00 |
LSE |
13:43:35 |
|
249 |
2,449.00 |
LSE |
13:44:37 |
|
819 |
2,449.00 |
LSE |
13:44:37 |
|
96 |
2,449.00 |
LSE |
13:45:36 |
|
267 |
2,449.00 |
LSE |
13:45:36 |
|
292 |
2,449.00 |
LSE |
13:45:36 |
|
452 |
2,449.00 |
LSE |
13:45:36 |
|
1,110 |
2,448.00 |
LSE |
13:45:37 |
|
56 |
2,448.00 |
LSE |
13:47:03 |
|
719 |
2,448.00 |
LSE |
13:48:06 |
|
1,026 |
2,447.00 |
LSE |
13:49:35 |
|
265 |
2,447.00 |
LSE |
13:49:38 |
|
750 |
2,447.00 |
LSE |
13:49:38 |
|
247 |
2,447.00 |
LSE |
13:50:56 |
|
815 |
2,447.00 |
LSE |
13:50:56 |
|
249 |
2,447.00 |
LSE |
13:52:28 |
|
915 |
2,447.00 |
LSE |
13:52:28 |
|
180 |
2,447.00 |
LSE |
13:53:38 |
|
344 |
2,447.00 |
LSE |
13:53:38 |
|
915 |
2,447.00 |
LSE |
13:53:38 |
|
81 |
2,447.00 |
LSE |
13:54:37 |
|
129 |
2,447.00 |
LSE |
13:54:37 |
|
955 |
2,447.00 |
LSE |
13:54:37 |
|
265 |
2,447.00 |
LSE |
13:56:13 |
|
367 |
2,447.00 |
LSE |
13:56:13 |
|
382 |
2,447.00 |
LSE |
13:56:13 |
|
376 |
2,447.00 |
LSE |
13:57:07 |
|
416 |
2,446.00 |
LSE |
13:57:07 |
|
438 |
2,446.00 |
LSE |
13:57:07 |
|
548 |
2,447.00 |
LSE |
13:57:07 |
|
629 |
2,445.00 |
LSE |
13:58:09 |
|
259 |
2,447.00 |
LSE |
14:00:04 |
|
266 |
2,447.00 |
LSE |
14:00:04 |
|
332 |
2,447.00 |
LSE |
14:00:04 |
|
336 |
2,447.00 |
LSE |
14:00:04 |
|
656 |
2,447.00 |
LSE |
14:00:04 |
|
915 |
2,447.00 |
LSE |
14:00:04 |
|
915 |
2,447.00 |
LSE |
14:00:04 |
|
1,258 |
2,447.00 |
LSE |
14:04:06 |
|
2,018 |
2,447.00 |
LSE |
14:04:06 |
|
425 |
2,448.00 |
LSE |
14:04:18 |
|
493 |
2,448.00 |
LSE |
14:05:04 |
|
524 |
2,448.00 |
LSE |
14:05:04 |
|
203 |
2,448.00 |
LSE |
14:06:07 |
|
269 |
2,448.00 |
LSE |
14:06:07 |
|
758 |
2,448.00 |
LSE |
14:06:07 |
|
231 |
2,447.00 |
LSE |
14:07:04 |
|
341 |
2,447.00 |
LSE |
14:07:04 |
|
253 |
2,447.00 |
LSE |
14:09:38 |
|
26 |
2,448.00 |
LSE |
14:09:48 |
|
397 |
2,448.00 |
LSE |
14:09:48 |
|
614 |
2,448.00 |
LSE |
14:09:48 |
|
790 |
2,448.00 |
LSE |
14:09:48 |
|
915 |
2,448.00 |
LSE |
14:09:48 |
|
1,125 |
2,448.00 |
LSE |
14:09:48 |
|
116 |
2,448.00 |
LSE |
14:09:49 |
|
252 |
2,448.00 |
LSE |
14:09:49 |
|
489 |
2,448.00 |
LSE |
14:09:49 |
|
943 |
2,448.00 |
LSE |
14:09:49 |
|
266 |
2,448.00 |
LSE |
14:13:45 |
|
915 |
2,448.00 |
LSE |
14:13:45 |
|
915 |
2,448.00 |
LSE |
14:14:30 |
|
1 |
2,448.00 |
LSE |
14:15:47 |
|
72 |
2,448.00 |
LSE |
14:16:15 |
|
213 |
2,448.00 |
LSE |
14:16:15 |
|
259 |
2,448.00 |
LSE |
14:16:15 |
|
596 |
2,448.00 |
LSE |
14:16:15 |
|
636 |
2,448.00 |
LSE |
14:16:15 |
|
1,145 |
2,448.00 |
LSE |
14:16:15 |
|
1,015 |
2,448.00 |
LSE |
14:16:24 |
|
1,110 |
2,447.00 |
LSE |
14:16:34 |
|
107 |
2,446.00 |
LSE |
14:17:04 |
|
75 |
2,446.00 |
LSE |
14:18:02 |
|
382 |
2,446.00 |
LSE |
14:18:02 |
|
406 |
2,446.00 |
LSE |
14:18:04 |
|
1,139 |
2,446.00 |
LSE |
14:18:04 |
|
529 |
2,445.00 |
LSE |
14:18:28 |
|
92 |
2,445.00 |
LSE |
14:19:56 |
|
274 |
2,445.00 |
LSE |
14:20:10 |
|
72 |
2,446.00 |
LSE |
14:20:23 |
|
206 |
2,446.00 |
LSE |
14:20:23 |
|
263 |
2,446.00 |
LSE |
14:20:23 |
|
1,145 |
2,446.00 |
LSE |
14:20:23 |
|
72 |
2,446.00 |
LSE |
14:20:26 |
|
247 |
2,446.00 |
LSE |
14:20:26 |
|
263 |
2,446.00 |
LSE |
14:20:26 |
|
436 |
2,446.00 |
LSE |
14:20:26 |
|
72 |
2,449.00 |
LSE |
14:26:05 |
|
266 |
2,449.00 |
LSE |
14:26:05 |
|
858 |
2,449.00 |
LSE |
14:26:05 |
|
254 |
2,449.00 |
LSE |
14:26:23 |
|
858 |
2,449.00 |
LSE |
14:26:23 |
|
1,000 |
2,449.00 |
LSE |
14:26:23 |
|
251 |
2,449.00 |
LSE |
14:26:43 |
|
858 |
2,449.00 |
LSE |
14:26:43 |
|
5 |
2,449.00 |
LSE |
14:26:44 |
|
252 |
2,449.00 |
LSE |
14:26:44 |
|
858 |
2,449.00 |
LSE |
14:26:44 |
|
1,110 |
2,448.00 |
LSE |
14:26:57 |
|
72 |
2,449.00 |
LSE |
14:28:10 |
|
269 |
2,449.00 |
LSE |
14:28:10 |
|
708 |
2,449.00 |
LSE |
14:28:10 |
|
270 |
2,448.00 |
LSE |
14:28:45 |
|
266 |
2,447.00 |
LSE |
14:29:55 |
|
315 |
2,447.00 |
LSE |
14:29:55 |
|
437 |
2,447.00 |
LSE |
14:29:55 |
|
516 |
2,447.00 |
LSE |
14:29:55 |
|
557 |
2,447.00 |
LSE |
14:29:55 |
|
858 |
2,447.00 |
LSE |
14:29:55 |
|
2,157 |
2,447.00 |
LSE |
14:29:55 |
|
2,234 |
2,447.00 |
LSE |
14:29:55 |
|
56 |
2,448.00 |
LSE |
14:30:29 |
|
241 |
2,448.00 |
LSE |
14:30:29 |
|
281 |
2,448.00 |
LSE |
14:30:29 |
|
653 |
2,448.00 |
LSE |
14:30:29 |
|
858 |
2,448.00 |
LSE |
14:30:29 |
|
313 |
2,448.00 |
LSE |
14:30:45 |
|
500 |
2,448.00 |
LSE |
14:30:45 |
|
607 |
2,448.00 |
LSE |
14:30:45 |
|
858 |
2,448.00 |
LSE |
14:30:45 |
|
100 |
2,448.00 |
LSE |
14:31:17 |
|
100 |
2,448.00 |
LSE |
14:31:17 |
|
100 |
2,448.00 |
LSE |
14:31:17 |
|
100 |
2,448.00 |
LSE |
14:31:17 |
|
100 |
2,448.00 |
LSE |
14:31:17 |
|
129 |
2,456.00 |
LSE |
14:35:13 |
|
17 |
2,459.00 |
LSE |
14:36:21 |
|
350 |
2,459.00 |
LSE |
14:36:21 |
|
354 |
2,459.00 |
LSE |
14:36:21 |
|
576 |
2,459.00 |
LSE |
14:36:21 |
|
620 |
2,459.00 |
LSE |
14:36:21 |
|
858 |
2,459.00 |
LSE |
14:36:21 |
|
313 |
2,458.00 |
LSE |
14:36:23 |
|
378 |
2,458.00 |
LSE |
14:36:23 |
|
72 |
2,458.00 |
LSE |
14:36:26 |
|
230 |
2,458.00 |
LSE |
14:36:26 |
|
650 |
2,458.00 |
LSE |
14:36:26 |
|
32 |
2,459.00 |
LSE |
14:37:08 |
|
642 |
2,459.00 |
LSE |
14:37:08 |
|
858 |
2,459.00 |
LSE |
14:37:08 |
|
66 |
2,457.00 |
LSE |
14:37:13 |
|
1,044 |
2,457.00 |
LSE |
14:37:13 |
|
915 |
2,458.00 |
LSE |
14:37:22 |
|
319 |
2,459.00 |
LSE |
14:37:33 |
|
303 |
2,459.00 |
LSE |
14:37:35 |
|
318 |
2,459.00 |
LSE |
14:37:36 |
|
322 |
2,459.00 |
LSE |
14:37:38 |
|
858 |
2,459.00 |
LSE |
14:37:38 |
|
300 |
2,459.00 |
LSE |
14:37:39 |
|
315 |
2,459.00 |
LSE |
14:37:41 |
|
501 |
2,459.00 |
LSE |
14:37:41 |
|
858 |
2,459.00 |
LSE |
14:37:41 |
|
465 |
2,459.00 |
LSE |
14:37:59 |
|
858 |
2,459.00 |
LSE |
14:37:59 |
|
907 |
2,459.00 |
LSE |
14:37:59 |
|
107 |
2,460.00 |
LSE |
14:38:27 |
|
304 |
2,460.00 |
LSE |
14:38:27 |
|
692 |
2,460.00 |
LSE |
14:38:27 |
|
700 |
2,460.00 |
LSE |
14:38:27 |
|
740 |
2,460.00 |
LSE |
14:38:27 |
|
121 |
2,459.00 |
LSE |
14:39:01 |
|
2,725 |
2,459.00 |
LSE |
14:39:01 |
|
309 |
2,459.00 |
LSE |
14:39:11 |
|
166 |
2,460.00 |
LSE |
14:39:29 |
|
266 |
2,460.00 |
LSE |
14:39:29 |
|
1,535 |
2,460.00 |
LSE |
14:39:29 |
|
238 |
2,461.00 |
LSE |
14:39:34 |
|
269 |
2,461.00 |
LSE |
14:39:34 |
|
858 |
2,461.00 |
LSE |
14:39:34 |
|
858 |
2,461.00 |
LSE |
14:39:34 |
|
1,277 |
2,461.00 |
LSE |
14:39:34 |
|
1,235 |
2,461.00 |
LSE |
14:39:41 |
|
250 |
2,461.00 |
LSE |
14:39:55 |
|
317 |
2,461.00 |
LSE |
14:39:55 |
|
858 |
2,461.00 |
LSE |
14:39:55 |
|
656 |
2,462.00 |
LSE |
14:40:15 |
|
831 |
2,462.00 |
LSE |
14:40:15 |
|
858 |
2,462.00 |
LSE |
14:40:15 |
|
917 |
2,462.00 |
LSE |
14:40:15 |
|
187 |
2,461.00 |
LSE |
14:40:24 |
|
1,846 |
2,460.00 |
LSE |
14:40:24 |
|
421 |
2,461.00 |
LSE |
14:40:25 |
|
493 |
2,461.00 |
LSE |
14:40:25 |
|
858 |
2,461.00 |
LSE |
14:40:25 |
|
160 |
2,461.00 |
LSE |
14:41:15 |
|
211 |
2,461.00 |
LSE |
14:41:15 |
|
300 |
2,461.00 |
LSE |
14:41:15 |
|
357 |
2,461.00 |
LSE |
14:41:15 |
|
838 |
2,461.00 |
LSE |
14:41:15 |
|
1,110 |
2,459.00 |
LSE |
14:41:28 |
|
156 |
2,460.00 |
LSE |
14:42:32 |
|
858 |
2,460.00 |
LSE |
14:42:32 |
|
44 |
2,458.00 |
LSE |
14:43:13 |
|
240 |
2,458.00 |
LSE |
14:43:13 |
|
614 |
2,458.00 |
LSE |
14:43:13 |
|
858 |
2,458.00 |
LSE |
14:43:13 |
|
159 |
2,458.00 |
LSE |
14:43:14 |
|
858 |
2,458.00 |
LSE |
14:43:14 |
|
300 |
2,459.00 |
LSE |
14:44:23 |
|
407 |
2,459.00 |
LSE |
14:44:23 |
|
544 |
2,459.00 |
LSE |
14:44:23 |
|
830 |
2,459.00 |
LSE |
14:44:23 |
|
297 |
2,460.00 |
LSE |
14:44:42 |
|
473 |
2,460.00 |
LSE |
14:44:42 |
|
52 |
2,458.00 |
LSE |
14:44:44 |
|
479 |
2,458.00 |
LSE |
14:44:44 |
|
1,146 |
2,458.00 |
LSE |
14:44:44 |
|
433 |
2,458.00 |
LSE |
14:45:24 |
|
656 |
2,458.00 |
LSE |
14:45:24 |
|
4,345 |
2,459.00 |
LSE |
14:45:50 |
|
26 |
2,461.00 |
LSE |
14:46:24 |
|
100 |
2,461.00 |
LSE |
14:46:24 |
|
321 |
2,461.00 |
LSE |
14:46:24 |
|
334 |
2,461.00 |
LSE |
14:46:24 |
|
514 |
2,461.00 |
LSE |
14:46:24 |
|
77 |
2,461.00 |
LSE |
14:46:43 |
|
100 |
2,461.00 |
LSE |
14:46:43 |
|
100 |
2,461.00 |
LSE |
14:46:43 |
|
272 |
2,461.00 |
LSE |
14:46:43 |
|
858 |
2,461.00 |
LSE |
14:46:43 |
|
80 |
2,460.00 |
LSE |
14:47:30 |
|
91 |
2,461.00 |
LSE |
14:47:45 |
|
213 |
2,461.00 |
LSE |
14:47:45 |
|
550 |
2,461.00 |
LSE |
14:47:45 |
|
768 |
2,461.00 |
LSE |
14:47:45 |
|
45 |
2,461.00 |
LSE |
14:48:07 |
|
72 |
2,461.00 |
LSE |
14:48:07 |
|
713 |
2,461.00 |
LSE |
14:48:07 |
|
858 |
2,461.00 |
LSE |
14:48:07 |
|
1,110 |
2,460.00 |
LSE |
14:48:21 |
|
78 |
2,461.00 |
LSE |
14:48:32 |
|
235 |
2,461.00 |
LSE |
14:48:32 |
|
283 |
2,461.00 |
LSE |
14:48:32 |
|
71 |
2,461.00 |
LSE |
14:49:38 |
|
858 |
2,461.00 |
LSE |
14:49:38 |
|
1,110 |
2,459.00 |
LSE |
14:50:05 |
|
100 |
2,459.00 |
LSE |
14:50:42 |
|
117 |
2,459.00 |
LSE |
14:50:42 |
|
76 |
2,459.00 |
LSE |
14:50:57 |
|
82 |
2,459.00 |
LSE |
14:50:57 |
|
858 |
2,459.00 |
LSE |
14:50:57 |
|
100 |
2,459.00 |
LSE |
14:51:37 |
|
129 |
2,459.00 |
LSE |
14:51:37 |
|
858 |
2,459.00 |
LSE |
14:51:37 |
|
426 |
2,458.00 |
LSE |
14:52:12 |
|
71 |
2,459.00 |
LSE |
14:52:40 |
|
279 |
2,459.00 |
LSE |
14:52:40 |
|
284 |
2,459.00 |
LSE |
14:52:40 |
|
500 |
2,459.00 |
LSE |
14:52:40 |
|
858 |
2,459.00 |
LSE |
14:52:40 |
|
90 |
2,459.00 |
LSE |
14:53:09 |
|
100 |
2,459.00 |
LSE |
14:53:14 |
|
100 |
2,459.00 |
LSE |
14:53:16 |
|
858 |
2,459.00 |
LSE |
14:53:16 |
|
260 |
2,458.00 |
LSE |
14:53:34 |
|
850 |
2,458.00 |
LSE |
14:53:34 |
|
100 |
2,459.00 |
LSE |
14:54:37 |
|
324 |
2,459.00 |
LSE |
14:54:37 |
|
685 |
2,459.00 |
LSE |
14:54:37 |
|
622 |
2,459.00 |
LSE |
14:54:55 |
|
77 |
2,459.00 |
LSE |
14:55:04 |
|
80 |
2,459.00 |
LSE |
14:55:04 |
|
858 |
2,459.00 |
LSE |
14:55:04 |
|
148 |
2,460.00 |
LSE |
14:55:48 |
|
327 |
2,460.00 |
LSE |
14:55:48 |
|
810 |
2,460.00 |
LSE |
14:55:48 |
|
590 |
2,459.00 |
LSE |
14:55:59 |
|
374 |
2,460.00 |
LSE |
14:56:42 |
|
639 |
2,460.00 |
LSE |
14:56:42 |
|
1,016 |
2,460.00 |
LSE |
14:57:11 |
|
100 |
2,460.00 |
LSE |
14:57:12 |
|
100 |
2,460.00 |
LSE |
14:57:44 |
|
32 |
2,461.00 |
LSE |
14:57:53 |
|
164 |
2,461.00 |
LSE |
14:57:53 |
|
165 |
2,461.00 |
LSE |
14:57:53 |
|
184 |
2,460.00 |
LSE |
14:57:53 |
|
309 |
2,461.00 |
LSE |
14:57:53 |
|
388 |
2,461.00 |
LSE |
14:57:53 |
|
446 |
2,461.00 |
LSE |
14:57:53 |
|
697 |
2,461.00 |
LSE |
14:57:53 |
|
829 |
2,461.00 |
LSE |
14:57:53 |
|
858 |
2,460.00 |
LSE |
14:57:53 |
|
167 |
2,460.00 |
LSE |
14:57:56 |
|
862 |
2,460.00 |
LSE |
14:57:56 |
|
41 |
2,460.00 |
LSE |
14:58:24 |
|
300 |
2,460.00 |
LSE |
14:58:24 |
|
858 |
2,460.00 |
LSE |
14:58:24 |
|
232 |
2,459.00 |
LSE |
14:58:27 |
|
243 |
2,459.00 |
LSE |
14:58:27 |
|
82 |
2,460.00 |
LSE |
14:59:00 |
|
84 |
2,460.00 |
LSE |
14:59:00 |
|
858 |
2,460.00 |
LSE |
14:59:00 |
|
146 |
2,459.00 |
LSE |
14:59:29 |
|
194 |
2,458.00 |
LSE |
14:59:29 |
|
281 |
2,458.00 |
LSE |
14:59:29 |
|
489 |
2,459.00 |
LSE |
14:59:29 |
|
318 |
2,459.00 |
LSE |
14:59:56 |
|
100 |
2,460.00 |
LSE |
15:00:16 |
|
120 |
2,460.00 |
LSE |
15:00:16 |
|
168 |
2,460.00 |
LSE |
15:00:16 |
|
100 |
2,460.00 |
LSE |
15:00:18 |
|
270 |
2,460.00 |
LSE |
15:00:18 |
|
313 |
2,460.00 |
LSE |
15:00:18 |
|
100 |
2,460.00 |
LSE |
15:00:20 |
|
322 |
2,460.00 |
LSE |
15:00:20 |
|
858 |
2,460.00 |
LSE |
15:00:20 |
|
322 |
2,460.00 |
LSE |
15:00:37 |
|
696 |
2,460.00 |
LSE |
15:00:37 |
|
80 |
2,459.00 |
LSE |
15:01:07 |
|
190 |
2,459.00 |
LSE |
15:01:07 |
|
858 |
2,459.00 |
LSE |
15:01:07 |
|
1,110 |
2,458.00 |
LSE |
15:01:43 |
|
1 |
2,457.00 |
LSE |
15:02:01 |
|
100 |
2,457.00 |
LSE |
15:02:03 |
|
500 |
2,457.00 |
LSE |
15:02:03 |
|
858 |
2,457.00 |
LSE |
15:02:03 |
|
160 |
2,457.00 |
LSE |
15:02:35 |
|
859 |
2,457.00 |
LSE |
15:02:35 |
|
266 |
2,457.00 |
LSE |
15:02:58 |
|
839 |
2,457.00 |
LSE |
15:02:58 |
|
100 |
2,457.00 |
LSE |
15:03:37 |
|
318 |
2,457.00 |
LSE |
15:03:37 |
|
839 |
2,457.00 |
LSE |
15:03:37 |
|
80 |
2,457.00 |
LSE |
15:04:05 |
|
90 |
2,457.00 |
LSE |
15:04:05 |
|
858 |
2,457.00 |
LSE |
15:04:05 |
|
100 |
2,457.00 |
LSE |
15:05:00 |
|
100 |
2,457.00 |
LSE |
15:05:00 |
|
319 |
2,457.00 |
LSE |
15:05:00 |
|
749 |
2,457.00 |
LSE |
15:05:00 |
|
855 |
2,457.00 |
LSE |
15:05:00 |
|
100 |
2,458.00 |
LSE |
15:05:26 |
|
300 |
2,458.00 |
LSE |
15:05:26 |
|
858 |
2,458.00 |
LSE |
15:05:26 |
|
100 |
2,458.00 |
LSE |
15:05:27 |
|
300 |
2,458.00 |
LSE |
15:05:27 |
|
858 |
2,458.00 |
LSE |
15:05:27 |
|
301 |
2,458.00 |
LSE |
15:05:29 |
|
858 |
2,458.00 |
LSE |
15:05:29 |
|
80 |
2,458.00 |
LSE |
15:06:07 |
|
317 |
2,458.00 |
LSE |
15:06:07 |
|
752 |
2,458.00 |
LSE |
15:06:07 |
|
14 |
2,458.00 |
LSE |
15:06:37 |
|
301 |
2,458.00 |
LSE |
15:06:37 |
|
539 |
2,458.00 |
LSE |
15:06:37 |
|
154 |
2,458.00 |
LSE |
15:07:01 |
|
1,141 |
2,458.00 |
LSE |
15:07:01 |
|
1,145 |
2,458.00 |
LSE |
15:07:19 |
|
366 |
2,458.00 |
LSE |
15:07:25 |
|
656 |
2,458.00 |
LSE |
15:07:25 |
|
1,110 |
2,457.00 |
LSE |
15:08:09 |
|
415 |
2,457.00 |
LSE |
15:08:26 |
|
175 |
2,457.00 |
LSE |
15:08:27 |
|
885 |
2,457.00 |
LSE |
15:08:27 |
|
100 |
2,457.00 |
LSE |
15:08:29 |
|
300 |
2,457.00 |
LSE |
15:08:29 |
|
767 |
2,457.00 |
LSE |
15:08:30 |
|
284 |
2,457.00 |
LSE |
15:08:33 |
|
177 |
2,458.00 |
LSE |
15:09:11 |
|
200 |
2,457.00 |
LSE |
15:09:11 |
|
838 |
2,458.00 |
LSE |
15:09:11 |
|
100 |
2,458.00 |
LSE |
15:09:23 |
|
858 |
2,458.00 |
LSE |
15:09:23 |
|
64 |
2,459.00 |
LSE |
15:10:07 |
|
306 |
2,459.00 |
LSE |
15:10:07 |
|
805 |
2,459.00 |
LSE |
15:10:07 |
|
100 |
2,458.00 |
LSE |
15:10:14 |
|
305 |
2,458.00 |
LSE |
15:10:14 |
|
4 |
2,458.00 |
LSE |
15:10:29 |
|
100 |
2,458.00 |
LSE |
15:10:29 |
|
82 |
2,459.00 |
LSE |
15:10:38 |
|
109 |
2,459.00 |
LSE |
15:10:38 |
|
858 |
2,459.00 |
LSE |
15:10:38 |
|
35 |
2,459.00 |
LSE |
15:11:15 |
|
100 |
2,459.00 |
LSE |
15:11:15 |
|
329 |
2,459.00 |
LSE |
15:11:15 |
|
858 |
2,459.00 |
LSE |
15:11:15 |
|
216 |
2,459.00 |
LSE |
15:11:59 |
|
799 |
2,459.00 |
LSE |
15:11:59 |
|
176 |
2,460.00 |
LSE |
15:12:36 |
|
671 |
2,460.00 |
LSE |
15:12:36 |
|
1 |
2,459.00 |
LSE |
15:13:00 |
|
794 |
2,459.00 |
LSE |
15:13:00 |
|
61 |
2,460.00 |
LSE |
15:13:15 |
|
160 |
2,460.00 |
LSE |
15:13:15 |
|
357 |
2,460.00 |
LSE |
15:13:15 |
|
506 |
2,460.00 |
LSE |
15:13:15 |
|
10 |
2,460.00 |
LSE |
15:13:50 |
|
95 |
2,460.00 |
LSE |
15:13:50 |
|
98 |
2,460.00 |
LSE |
15:13:50 |
|
187 |
2,460.00 |
LSE |
15:13:50 |
|
218 |
2,460.00 |
LSE |
15:13:50 |
|
416 |
2,460.00 |
LSE |
15:13:50 |
|
186 |
2,460.00 |
LSE |
15:14:18 |
|
581 |
2,460.00 |
LSE |
15:14:18 |
|
2,037 |
2,460.00 |
LSE |
15:14:18 |
|
4 |
2,460.00 |
LSE |
15:15:03 |
|
149 |
2,460.00 |
LSE |
15:15:03 |
|
858 |
2,460.00 |
LSE |
15:15:03 |
|
80 |
2,460.00 |
LSE |
15:15:37 |
|
164 |
2,460.00 |
LSE |
15:15:37 |
|
858 |
2,460.00 |
LSE |
15:15:37 |
|
404 |
2,459.00 |
LSE |
15:15:46 |
|
4 |
2,459.00 |
LSE |
15:16:23 |
|
432 |
2,459.00 |
LSE |
15:16:39 |
|
387 |
2,460.00 |
LSE |
15:16:44 |
|
389 |
2,460.00 |
LSE |
15:16:44 |
|
680 |
2,460.00 |
LSE |
15:16:44 |
|
100 |
2,459.00 |
LSE |
15:17:08 |
|
149 |
2,459.00 |
LSE |
15:17:08 |
|
313 |
2,459.00 |
LSE |
15:17:08 |
|
497 |
2,459.00 |
LSE |
15:17:08 |
|
2 |
2,459.00 |
LSE |
15:17:39 |
|
208 |
2,459.00 |
LSE |
15:17:44 |
|
383 |
2,459.00 |
LSE |
15:17:44 |
|
418 |
2,459.00 |
LSE |
15:17:44 |
|
527 |
2,459.00 |
LSE |
15:17:44 |
|
252 |
2,459.00 |
LSE |
15:18:33 |
|
169 |
2,460.00 |
LSE |
15:18:54 |
|
372 |
2,460.00 |
LSE |
15:18:54 |
|
412 |
2,460.00 |
LSE |
15:18:54 |
|
594 |
2,460.00 |
LSE |
15:18:54 |
|
100 |
2,460.00 |
LSE |
15:19:07 |
|
314 |
2,460.00 |
LSE |
15:19:07 |
|
324 |
2,460.00 |
LSE |
15:19:07 |
|
317 |
2,459.00 |
LSE |
15:20:01 |
|
858 |
2,459.00 |
LSE |
15:20:01 |
|
310 |
2,459.00 |
LSE |
15:20:03 |
|
512 |
2,459.00 |
LSE |
15:20:36 |
|
902 |
2,459.00 |
LSE |
15:20:36 |
|
375 |
2,459.00 |
LSE |
15:21:43 |
|
321 |
2,459.00 |
LSE |
15:21:49 |
|
32 |
2,460.00 |
LSE |
15:22:01 |
|
256 |
2,460.00 |
LSE |
15:22:01 |
|
296 |
2,460.00 |
LSE |
15:22:01 |
|
324 |
2,460.00 |
LSE |
15:22:01 |
|
388 |
2,460.00 |
LSE |
15:22:01 |
|
606 |
2,460.00 |
LSE |
15:22:01 |
|
1,110 |
2,458.00 |
LSE |
15:22:15 |
|
198 |
2,459.00 |
LSE |
15:22:44 |
|
299 |
2,459.00 |
LSE |
15:22:44 |
|
415 |
2,459.00 |
LSE |
15:22:44 |
|
444 |
2,459.00 |
LSE |
15:22:44 |
|
1,073 |
2,459.00 |
LSE |
15:22:44 |
|
153 |
2,460.00 |
LSE |
15:23:01 |
|
336 |
2,460.00 |
LSE |
15:23:01 |
|
1,073 |
2,460.00 |
LSE |
15:23:01 |
|
287 |
2,460.00 |
LSE |
15:23:50 |
|
346 |
2,460.00 |
LSE |
15:23:50 |
|
384 |
2,460.00 |
LSE |
15:23:50 |
|
631 |
2,459.00 |
LSE |
15:24:11 |
|
100 |
2,459.00 |
LSE |
15:24:22 |
|
152 |
2,460.00 |
LSE |
15:24:52 |
|
315 |
2,460.00 |
LSE |
15:24:52 |
|
423 |
2,460.00 |
LSE |
15:24:52 |
|
484 |
2,460.00 |
LSE |
15:24:52 |
|
72 |
2,461.00 |
LSE |
15:25:49 |
|
100 |
2,461.00 |
LSE |
15:25:49 |
|
100 |
2,461.00 |
LSE |
15:25:49 |
|
431 |
2,461.00 |
LSE |
15:25:49 |
|
811 |
2,461.00 |
LSE |
15:25:49 |
|
992 |
2,461.00 |
LSE |
15:25:49 |
|
1,073 |
2,461.00 |
LSE |
15:25:49 |
|
1,073 |
2,461.00 |
LSE |
15:25:49 |
|
91 |
2,461.00 |
LSE |
15:26:06 |
|
925 |
2,461.00 |
LSE |
15:26:06 |
|
713 |
2,460.00 |
LSE |
15:26:10 |
|
46 |
2,460.00 |
LSE |
15:26:49 |
|
72 |
2,460.00 |
LSE |
15:26:51 |
|
100 |
2,460.00 |
LSE |
15:26:51 |
|
202 |
2,460.00 |
LSE |
15:26:51 |
|
324 |
2,460.00 |
LSE |
15:26:51 |
|
387 |
2,460.00 |
LSE |
15:26:51 |
|
72 |
2,460.00 |
LSE |
15:26:52 |
|
100 |
2,460.00 |
LSE |
15:26:52 |
|
111 |
2,460.00 |
LSE |
15:26:52 |
|
410 |
2,460.00 |
LSE |
15:26:52 |
|
512 |
2,460.00 |
LSE |
15:26:52 |
|
54 |
2,460.00 |
LSE |
15:27:37 |
|
100 |
2,460.00 |
LSE |
15:27:37 |
|
178 |
2,460.00 |
LSE |
15:27:37 |
|
791 |
2,460.00 |
LSE |
15:27:37 |
|
151 |
2,461.00 |
LSE |
15:28:10 |
|
538 |
2,460.00 |
LSE |
15:28:10 |
|
1,017 |
2,461.00 |
LSE |
15:28:10 |
|
80 |
2,460.00 |
LSE |
15:29:06 |
|
325 |
2,460.00 |
LSE |
15:29:06 |
|
367 |
2,460.00 |
LSE |
15:29:06 |
|
380 |
2,460.00 |
LSE |
15:29:06 |
|
100 |
2,460.00 |
LSE |
15:29:47 |
|
270 |
2,460.00 |
LSE |
15:29:47 |
|
355 |
2,460.00 |
LSE |
15:29:47 |
|
100 |
2,461.00 |
LSE |
15:30:07 |
|
72 |
2,461.00 |
LSE |
15:30:09 |
|
328 |
2,461.00 |
LSE |
15:30:09 |
|
324 |
2,461.00 |
LSE |
15:30:21 |
|
72 |
2,461.00 |
LSE |
15:30:36 |
|
300 |
2,461.00 |
LSE |
15:30:36 |
|
840 |
2,461.00 |
LSE |
15:30:36 |
|
8 |
2,461.00 |
LSE |
15:31:00 |
|
308 |
2,461.00 |
LSE |
15:31:00 |
|
72 |
2,461.00 |
LSE |
15:31:09 |
|
301 |
2,461.00 |
LSE |
15:31:09 |
|
1,028 |
2,461.00 |
LSE |
15:31:28 |
|
132 |
2,461.00 |
LSE |
15:32:03 |
|
273 |
2,461.00 |
LSE |
15:32:03 |
|
1,062 |
2,461.00 |
LSE |
15:32:03 |
|
315 |
2,461.00 |
LSE |
15:32:38 |
|
879 |
2,461.00 |
LSE |
15:32:38 |
|
327 |
2,461.00 |
LSE |
15:33:07 |
|
3 |
2,461.00 |
LSE |
15:33:14 |
|
366 |
2,461.00 |
LSE |
15:33:14 |
|
652 |
2,461.00 |
LSE |
15:33:14 |
|
308 |
2,461.00 |
LSE |
15:33:39 |
|
368 |
2,461.00 |
LSE |
15:33:39 |
|
325 |
2,461.00 |
LSE |
15:33:59 |
|
688 |
2,461.00 |
LSE |
15:33:59 |
|
1,011 |
2,461.00 |
LSE |
15:34:19 |
|
269 |
2,461.00 |
LSE |
15:34:39 |
|
357 |
2,461.00 |
LSE |
15:34:39 |
|
430 |
2,461.00 |
LSE |
15:34:39 |
|
305 |
2,462.00 |
LSE |
15:35:07 |
|
374 |
2,462.00 |
LSE |
15:35:07 |
|
649 |
2,461.00 |
LSE |
15:35:07 |
|
659 |
2,462.00 |
LSE |
15:35:07 |
|
814 |
2,462.00 |
LSE |
15:35:07 |
|
1,011 |
2,462.00 |
LSE |
15:35:48 |
|
41 |
2,462.00 |
LSE |
15:36:11 |
|
689 |
2,462.00 |
LSE |
15:36:11 |
|
850 |
2,462.00 |
LSE |
15:36:11 |
|
100 |
2,462.00 |
LSE |
15:36:38 |
|
184 |
2,462.00 |
LSE |
15:36:38 |
|
273 |
2,462.00 |
LSE |
15:36:38 |
|
316 |
2,462.00 |
LSE |
15:36:38 |
|
682 |
2,463.00 |
LSE |
15:36:45 |
|
100 |
2,463.00 |
LSE |
15:36:51 |
|
200 |
2,463.00 |
LSE |
15:36:51 |
|
100 |
2,464.00 |
LSE |
15:37:11 |
|
324 |
2,464.00 |
LSE |
15:37:11 |
|
858 |
2,464.00 |
LSE |
15:37:11 |
|
1,110 |
2,463.00 |
LSE |
15:37:20 |
|
100 |
2,463.00 |
LSE |
15:37:53 |
|
69 |
2,464.00 |
LSE |
15:38:12 |
|
164 |
2,464.00 |
LSE |
15:38:12 |
|
313 |
2,464.00 |
LSE |
15:38:12 |
|
427 |
2,464.00 |
LSE |
15:38:12 |
|
504 |
2,464.00 |
LSE |
15:38:12 |
|
1,110 |
2,463.00 |
LSE |
15:38:21 |
|
310 |
2,463.00 |
LSE |
15:39:11 |
|
307 |
2,464.00 |
LSE |
15:39:19 |
|
358 |
2,464.00 |
LSE |
15:39:19 |
|
367 |
2,464.00 |
LSE |
15:39:19 |
|
100 |
2,463.00 |
LSE |
15:39:38 |
|
221 |
2,464.00 |
LSE |
15:39:41 |
|
919 |
2,464.00 |
LSE |
15:39:41 |
|
154 |
2,464.00 |
LSE |
15:40:07 |
|
341 |
2,464.00 |
LSE |
15:40:07 |
|
719 |
2,464.00 |
LSE |
15:40:07 |
|
1,023 |
2,464.00 |
LSE |
15:40:36 |
|
100 |
2,464.00 |
LSE |
15:40:50 |
|
334 |
2,464.00 |
LSE |
15:40:50 |
|
305 |
2,464.00 |
LSE |
15:40:56 |
|
74 |
2,464.00 |
LSE |
15:41:14 |
|
100 |
2,464.00 |
LSE |
15:41:14 |
|
324 |
2,464.00 |
LSE |
15:41:14 |
|
530 |
2,464.00 |
LSE |
15:41:14 |
|
523 |
2,463.00 |
LSE |
15:41:36 |
|
327 |
2,463.00 |
LSE |
15:42:10 |
|
711 |
2,463.00 |
LSE |
15:42:10 |
|
72 |
2,463.00 |
LSE |
15:42:36 |
|
1,055 |
2,463.00 |
LSE |
15:42:36 |
|
97 |
2,463.00 |
LSE |
15:43:07 |
|
1,073 |
2,463.00 |
LSE |
15:43:07 |
|
215 |
2,463.00 |
LSE |
15:43:44 |
|
308 |
2,463.00 |
LSE |
15:43:44 |
|
488 |
2,463.00 |
LSE |
15:43:44 |
|
100 |
2,463.00 |
LSE |
15:44:18 |
|
284 |
2,463.00 |
LSE |
15:44:18 |
|
649 |
2,463.00 |
LSE |
15:44:18 |
|
100 |
2,463.00 |
LSE |
15:44:47 |
|
327 |
2,463.00 |
LSE |
15:44:47 |
|
592 |
2,463.00 |
LSE |
15:44:47 |
|
100 |
2,463.00 |
LSE |
15:45:26 |
|
317 |
2,463.00 |
LSE |
15:45:26 |
|
617 |
2,463.00 |
LSE |
15:45:26 |
|
587 |
2,462.00 |
LSE |
15:45:43 |
|
74 |
2,463.00 |
LSE |
15:45:55 |
|
324 |
2,463.00 |
LSE |
15:45:55 |
|
396 |
2,463.00 |
LSE |
15:45:55 |
|
411 |
2,463.00 |
LSE |
15:45:55 |
|
450 |
2,463.00 |
LSE |
15:45:55 |
|
19 |
2,462.00 |
LSE |
15:46:25 |
|
1,011 |
2,462.00 |
LSE |
15:46:25 |
|
609 |
2,462.00 |
LSE |
15:46:27 |
|
915 |
2,461.00 |
LSE |
15:46:51 |
|
203 |
2,461.00 |
LSE |
15:46:56 |
|
312 |
2,461.00 |
LSE |
15:46:56 |
|
317 |
2,461.00 |
LSE |
15:46:56 |
|
410 |
2,461.00 |
LSE |
15:46:56 |
|
656 |
2,461.00 |
LSE |
15:46:56 |
|
1,073 |
2,461.00 |
LSE |
15:46:56 |
|
1,073 |
2,461.00 |
LSE |
15:46:56 |
|
264 |
2,461.00 |
LSE |
15:47:09 |
|
286 |
2,462.00 |
LSE |
15:48:13 |
|
1,073 |
2,462.00 |
LSE |
15:48:13 |
|
1,020 |
2,462.00 |
LSE |
15:48:49 |
|
166 |
2,462.00 |
LSE |
15:49:49 |
|
308 |
2,462.00 |
LSE |
15:49:49 |
|
442 |
2,462.00 |
LSE |
15:49:49 |
|
656 |
2,462.00 |
LSE |
15:49:49 |
|
1,073 |
2,462.00 |
LSE |
15:49:49 |
|
1,035 |
2,462.00 |
LSE |
15:50:20 |
|
235 |
2,462.00 |
LSE |
15:50:45 |
|
401 |
2,462.00 |
LSE |
15:50:45 |
|
410 |
2,462.00 |
LSE |
15:50:45 |
|
469 |
2,461.00 |
LSE |
15:50:54 |
|
641 |
2,461.00 |
LSE |
15:50:54 |
|
416 |
2,462.00 |
LSE |
15:51:49 |
|
809 |
2,462.00 |
LSE |
15:51:49 |
|
1,017 |
2,462.00 |
LSE |
15:51:49 |
|
184 |
2,462.00 |
LSE |
15:52:07 |
|
656 |
2,462.00 |
LSE |
15:52:07 |
|
108 |
2,462.00 |
LSE |
15:52:14 |
|
132 |
2,462.00 |
LSE |
15:52:14 |
|
260 |
2,462.00 |
LSE |
15:52:14 |
|
375 |
2,462.00 |
LSE |
15:52:14 |
|
150 |
2,463.00 |
LSE |
15:52:50 |
|
450 |
2,463.00 |
LSE |
15:52:50 |
|
511 |
2,463.00 |
LSE |
15:52:50 |
|
1,073 |
2,463.00 |
LSE |
15:52:50 |
|
227 |
2,463.00 |
LSE |
15:53:28 |
|
301 |
2,463.00 |
LSE |
15:53:28 |
|
500 |
2,463.00 |
LSE |
15:53:28 |
|
393 |
2,463.00 |
LSE |
15:53:53 |
|
628 |
2,463.00 |
LSE |
15:53:53 |
|
88 |
2,463.00 |
LSE |
15:54:21 |
|
445 |
2,463.00 |
LSE |
15:54:21 |
|
666 |
2,463.00 |
LSE |
15:54:21 |
|
21 |
2,462.00 |
LSE |
15:54:39 |
|
186 |
2,462.00 |
LSE |
15:54:39 |
|
329 |
2,462.00 |
LSE |
15:54:39 |
|
500 |
2,462.00 |
LSE |
15:54:39 |
|
1,125 |
2,461.00 |
LSE |
15:55:55 |
|
1,535 |
2,461.00 |
LSE |
15:55:55 |
|
151 |
2,462.00 |
LSE |
15:55:56 |
|
195 |
2,462.00 |
LSE |
15:55:56 |
|
324 |
2,462.00 |
LSE |
15:55:56 |
|
1,073 |
2,462.00 |
LSE |
15:55:56 |
|
601 |
2,461.00 |
LSE |
15:56:09 |
|
349 |
2,462.00 |
LSE |
15:56:19 |
|
816 |
2,462.00 |
LSE |
15:56:19 |
|
600 |
2,461.00 |
LSE |
15:56:34 |
|
328 |
2,461.00 |
LSE |
15:57:54 |
|
393 |
2,461.00 |
LSE |
15:57:54 |
|
1,073 |
2,461.00 |
LSE |
15:57:54 |
|
325 |
2,461.00 |
LSE |
15:57:58 |
|
402 |
2,461.00 |
LSE |
15:57:58 |
|
1,073 |
2,461.00 |
LSE |
15:57:58 |
|
324 |
2,461.00 |
LSE |
15:58:15 |
|
692 |
2,461.00 |
LSE |
15:58:15 |
|
1,110 |
2,460.00 |
LSE |
15:58:23 |
|
28 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
103 |
2,460.00 |
LSE |
15:59:30 |
|
317 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
397 |
2,460.00 |
LSE |
15:59:30 |
|
406 |
2,460.00 |
LSE |
15:59:30 |
|
1,073 |
2,460.00 |
LSE |
15:59:30 |
|
1,073 |
2,460.00 |
LSE |
16:01:00 |
|
322 |
2,460.00 |
LSE |
16:01:07 |
|
388 |
2,460.00 |
LSE |
16:01:07 |
|
893 |
2,460.00 |
LSE |
16:01:07 |
|
321 |
2,460.00 |
LSE |
16:02:38 |
|
635 |
2,460.00 |
LSE |
16:02:38 |
|
1,073 |
2,460.00 |
LSE |
16:02:38 |
|
1,502 |
2,460.00 |
LSE |
16:02:38 |
|
323 |
2,460.00 |
LSE |
16:02:39 |
|
351 |
2,461.00 |
LSE |
16:03:45 |
|
435 |
2,461.00 |
LSE |
16:03:45 |
|
1,343 |
2,461.00 |
LSE |
16:03:45 |
|
250 |
2,461.00 |
LSE |
16:03:46 |
|
325 |
2,461.00 |
LSE |
16:03:46 |
|
439 |
2,461.00 |
LSE |
16:03:46 |
|
1,343 |
2,461.00 |
LSE |
16:03:46 |
|
250 |
2,461.00 |
LSE |
16:03:48 |
|
340 |
2,461.00 |
LSE |
16:03:48 |
|
1,343 |
2,461.00 |
LSE |
16:03:48 |
|
250 |
2,461.00 |
LSE |
16:03:49 |
|
1,302 |
2,461.00 |
LSE |
16:03:49 |
|
34 |
2,461.00 |
LSE |
16:04:14 |
|
329 |
2,461.00 |
LSE |
16:04:14 |
|
653 |
2,461.00 |
LSE |
16:04:14 |
|
77 |
2,461.00 |
LSE |
16:04:37 |
|
277 |
2,461.00 |
LSE |
16:04:37 |
|
323 |
2,461.00 |
LSE |
16:04:37 |
|
335 |
2,461.00 |
LSE |
16:04:37 |
|
347 |
2,461.00 |
LSE |
16:04:40 |
|
385 |
2,461.00 |
LSE |
16:04:40 |
|
561 |
2,461.00 |
LSE |
16:04:53 |
|
123 |
2,461.00 |
LSE |
16:05:03 |
|
397 |
2,461.00 |
LSE |
16:05:03 |
|
207 |
2,461.00 |
LSE |
16:05:10 |
|
314 |
2,461.00 |
LSE |
16:05:10 |
|
569 |
2,461.00 |
LSE |
16:05:18 |
|
542 |
2,461.00 |
LSE |
16:05:26 |
|
232 |
2,461.00 |
LSE |
16:05:34 |
|
310 |
2,461.00 |
LSE |
16:05:34 |
|
267 |
2,461.00 |
LSE |
16:05:40 |
|
302 |
2,461.00 |
LSE |
16:05:40 |
|
528 |
2,461.00 |
LSE |
16:05:48 |
|
72 |
2,461.00 |
LSE |
16:05:56 |
|
332 |
2,461.00 |
LSE |
16:05:56 |
|
324 |
2,461.00 |
LSE |
16:06:03 |
|
72 |
2,461.00 |
LSE |
16:06:08 |
|
95 |
2,461.00 |
LSE |
16:06:08 |
|
349 |
2,461.00 |
LSE |
16:06:08 |
|
540 |
2,461.00 |
LSE |
16:06:24 |
|
344 |
2,461.00 |
LSE |
16:06:37 |
|
12 |
2,461.00 |
LSE |
16:06:48 |
|
324 |
2,461.00 |
LSE |
16:06:48 |
|
43 |
2,460.00 |
LSE |
16:06:49 |
|
75 |
2,460.00 |
LSE |
16:06:49 |
|
72 |
2,460.00 |
LSE |
16:07:06 |
|
190 |
2,460.00 |
LSE |
16:07:06 |
|
321 |
2,460.00 |
LSE |
16:07:06 |
|
380 |
2,460.00 |
LSE |
16:07:06 |
|
848 |
2,460.00 |
LSE |
16:07:06 |
|
604 |
2,459.00 |
LSE |
16:07:08 |
|
2,505 |
2,459.00 |
LSE |
16:07:52 |
|
100 |
2,460.00 |
LSE |
16:08:08 |
|
100 |
2,460.00 |
LSE |
16:08:08 |
|
373 |
2,460.00 |
LSE |
16:08:08 |
|
428 |
2,460.00 |
LSE |
16:08:08 |
|
100 |
2,460.00 |
LSE |
16:08:09 |
|
405 |
2,460.00 |
LSE |
16:08:31 |
|
1,343 |
2,460.00 |
LSE |
16:08:31 |
|
326 |
2,460.00 |
LSE |
16:08:34 |
|
1,343 |
2,460.00 |
LSE |
16:08:34 |
|
336 |
2,460.00 |
LSE |
16:08:36 |
|
540 |
2,460.00 |
LSE |
16:08:36 |
|
221 |
2,460.00 |
LSE |
16:08:51 |
|
345 |
2,460.00 |
LSE |
16:08:51 |
|
529 |
2,460.00 |
LSE |
16:09:00 |
|
201 |
2,460.00 |
LSE |
16:09:10 |
|
329 |
2,460.00 |
LSE |
16:09:10 |
|
219 |
2,460.00 |
LSE |
16:09:22 |
|
353 |
2,460.00 |
LSE |
16:09:22 |
|
562 |
2,460.00 |
LSE |
16:09:33 |
|
1,087 |
2,460.00 |
LSE |
16:09:55 |
|
109 |
2,460.00 |
LSE |
16:10:06 |
|
447 |
2,460.00 |
LSE |
16:10:06 |
|
555 |
2,460.00 |
LSE |
16:10:15 |
|
604 |
2,459.00 |
LSE |
16:10:25 |
|
332 |
2,460.00 |
LSE |
16:11:08 |
|
1,343 |
2,460.00 |
LSE |
16:11:08 |
|
36 |
2,460.00 |
LSE |
16:11:11 |
|
1,343 |
2,460.00 |
LSE |
16:11:11 |
|
100 |
2,460.00 |
LSE |
16:13:41 |
|
338 |
2,460.00 |
LSE |
16:13:41 |
|
408 |
2,460.00 |
LSE |
16:13:41 |
|
1,343 |
2,460.00 |
LSE |
16:13:41 |
|
100 |
2,460.00 |
LSE |
16:13:42 |
|
352 |
2,460.00 |
LSE |
16:13:42 |
|
383 |
2,460.00 |
LSE |
16:13:42 |
|
1,343 |
2,460.00 |
LSE |
16:13:42 |
|
100 |
2,460.00 |
LSE |
16:13:47 |
|
348 |
2,460.00 |
LSE |
16:13:47 |
|
430 |
2,460.00 |
LSE |
16:13:47 |
|
1,343 |
2,460.00 |
LSE |
16:13:47 |
|
72 |
2,460.00 |
LSE |
16:13:48 |
|
399 |
2,460.00 |
LSE |
16:13:48 |
|
1,293 |
2,460.00 |
LSE |
16:13:48 |
|
12 |
2,460.00 |
LSE |
16:14:00 |
|
100 |
2,460.00 |
LSE |
16:14:00 |
|
439 |
2,460.00 |
LSE |
16:14:00 |
|
561 |
2,460.00 |
LSE |
16:14:16 |
|
72 |
2,460.00 |
LSE |
16:14:24 |
|
100 |
2,460.00 |
LSE |
16:14:24 |
|
370 |
2,460.00 |
LSE |
16:14:24 |
|
505 |
2,460.00 |
LSE |
16:14:32 |
|
732 |
2,460.00 |
LSE |
16:14:46 |
|
527 |
2,460.00 |
LSE |
16:14:56 |
|
84 |
2,460.00 |
LSE |
16:15:04 |
|
321 |
2,460.00 |
LSE |
16:15:04 |
|
598 |
2,460.00 |
LSE |
16:15:08 |
|
517 |
2,460.00 |
LSE |
16:15:14 |
|
228 |
2,460.00 |
LSE |
16:15:22 |
|
384 |
2,460.00 |
LSE |
16:15:22 |
|
232 |
2,460.00 |
LSE |
16:15:28 |
|
322 |
2,460.00 |
LSE |
16:15:28 |
|
164 |
2,460.00 |
LSE |
16:15:36 |
|
323 |
2,460.00 |
LSE |
16:15:36 |
|
351 |
2,460.00 |
LSE |
16:15:38 |
|
325 |
2,460.00 |
LSE |
16:15:43 |
|
340 |
2,460.00 |
LSE |
16:15:47 |
|
329 |
2,460.00 |
LSE |
16:15:59 |
|
407 |
2,460.00 |
LSE |
16:15:59 |
|
323 |
2,460.00 |
LSE |
16:16:04 |
|
347 |
2,460.00 |
LSE |
16:16:06 |
|
335 |
2,460.00 |
LSE |
16:16:15 |
|
604 |
2,459.00 |
LSE |
16:16:15 |
|
250 |
2,460.00 |
LSE |
16:16:46 |
|
340 |
2,460.00 |
LSE |
16:16:46 |
|
363 |
2,460.00 |
LSE |
16:16:46 |
|
411 |
2,460.00 |
LSE |
16:16:46 |
|
427 |
2,460.00 |
LSE |
16:16:46 |
|
452 |
2,460.00 |
LSE |
16:16:46 |
|
1,343 |
2,460.00 |
LSE |
16:16:46 |
|
2 |
2,459.00 |
LSE |
16:17:50 |
|
2 |
2,459.00 |
LSE |
16:17:50 |
|
4 |
2,459.00 |
LSE |
16:17:50 |
|
42 |
2,459.00 |
LSE |
16:17:50 |
|
270 |
2,459.00 |
LSE |
16:17:50 |
|
349 |
2,459.00 |
LSE |
16:17:50 |
|
370 |
2,459.00 |
LSE |
16:17:50 |
|
876 |
2,459.00 |
LSE |
16:17:50 |
|
1,343 |
2,459.00 |
LSE |
16:17:50 |
|
3,268 |
2,459.00 |
LSE |
16:17:50 |
|
32 |
2,460.00 |
LSE |
16:19:16 |
|
37 |
2,460.00 |
LSE |
16:19:16 |
|
72 |
2,460.00 |
LSE |
16:19:16 |
|
244 |
2,460.00 |
LSE |
16:19:16 |
|
312 |
2,460.00 |
LSE |
16:19:16 |
|
324 |
2,460.00 |
LSE |
16:19:16 |
|
334 |
2,460.00 |
LSE |
16:19:16 |
|
350 |
2,460.00 |
LSE |
16:19:16 |
|
411 |
2,460.00 |
LSE |
16:19:16 |
|
440 |
2,460.00 |
LSE |
16:19:16 |
|
532 |
2,460.00 |
LSE |
16:19:16 |
|
585 |
2,460.00 |
LSE |
16:19:16 |
|
604 |
2,459.00 |
LSE |
16:19:16 |
|
625 |
2,460.00 |
LSE |
16:19:16 |
|
1,343 |
2,460.00 |
LSE |
16:19:16 |
|
2,079 |
2,460.00 |
LSE |
16:19:16 |
|
48 |
2,460.00 |
LSE |
16:21:41 |
|
57 |
2,460.00 |
LSE |
16:21:41 |
|
58 |
2,460.00 |
LSE |
16:21:41 |
|
72 |
2,460.00 |
LSE |
16:21:41 |
|
348 |
2,460.00 |
LSE |
16:21:41 |
|
411 |
2,460.00 |
LSE |
16:21:41 |
|
446 |
2,460.00 |
LSE |
16:21:41 |
|
532 |
2,460.00 |
LSE |
16:21:41 |
|
604 |
2,459.00 |
LSE |
16:21:41 |
|
609 |
2,460.00 |
LSE |
16:21:41 |
|
636 |
2,460.00 |
LSE |
16:21:41 |
|
702 |
2,460.00 |
LSE |
16:21:41 |
|
723 |
2,460.00 |
LSE |
16:21:41 |
|
1,343 |
2,460.00 |
LSE |
16:21:41 |
|
1,780 |
2,460.00 |
LSE |
16:21:41 |
|
2,505 |
2,460.00 |
LSE |
16:21:41 |
|
2,799 |
2,460.00 |
LSE |
16:21:41 |
|
65 |
2,459.00 |
LSE |
16:21:45 |
|
72 |
2,459.00 |
LSE |
16:22:16 |
|
95 |
2,459.00 |
LSE |
16:22:16 |
|
117 |
2,459.00 |
LSE |
16:22:16 |
|
143 |
2,459.00 |
LSE |
16:22:16 |
|
160 |
2,459.00 |
LSE |
16:22:16 |
|
324 |
2,459.00 |
LSE |
16:22:16 |
|
1,343 |
2,459.00 |
LSE |
16:22:16 |
|
1,768 |
2,459.00 |
LSE |
16:22:16 |
|
595 |
2,459.00 |
LSE |
16:22:56 |
|
69 |
2,459.00 |
LSE |
16:22:59 |
|
97 |
2,459.00 |
LSE |
16:22:59 |
|
145 |
2,459.00 |
LSE |
16:22:59 |
|
381 |
2,459.00 |
LSE |
16:23:30 |
|
16 |
2,458.00 |
LSE |
16:25:14 |
|
101 |
2,459.00 |
LSE |
16:25:14 |
|
331 |
2,459.00 |
LSE |
16:25:14 |
|
532 |
2,459.00 |
LSE |
16:25:14 |
|
588 |
2,458.00 |
LSE |
16:25:14 |
|
781 |
2,459.00 |
LSE |
16:25:14 |
|
1,343 |
2,459.00 |
LSE |
16:25:14 |
|
1,343 |
2,459.00 |
LSE |
16:25:14 |
|
2,372 |
2,459.00 |
LSE |
16:25:14 |
|
34 |
2,459.00 |
LSE |
16:25:31 |
|
205 |
2,459.00 |
LSE |
16:25:31 |
|
569 |
2,459.00 |
LSE |
16:25:31 |
|
436 |
2,459.00 |
LSE |
16:25:41 |
|
165 |
2,459.00 |
LSE |
16:25:44 |
|
169 |
2,459.00 |
LSE |
16:25:44 |
|
163 |
2,459.00 |
LSE |
16:25:54 |
|
350 |
2,459.00 |
LSE |
16:25:57 |
|
561 |
2,459.00 |
LSE |
16:26:16 |
|
1,245 |
2,459.00 |
LSE |
16:26:16 |
|
604 |
2,458.00 |
LSE |
16:26:21 |
|
2,025 |
2,458.00 |
LSE |
16:27:03 |
|
26 |
2,458.00 |
LSE |
16:27:04 |
|
583 |
2,458.00 |
LSE |
16:27:04 |
|
1,343 |
2,458.00 |
LSE |
16:27:04 |
|
1 |
2,457.00 |
LSE |
16:27:30 |
|
2,252 |
2,457.00 |
LSE |
16:27:30 |
|
708 |
2,456.00 |
LSE |
16:28:02 |
|
1,367 |
2,456.00 |
LSE |
16:28:02 |
|
44 |
2,457.00 |
LSE |
16:28:03 |
|
250 |
2,457.00 |
LSE |
16:28:03 |
|
320 |
2,457.00 |
LSE |
16:28:03 |
|
404 |
2,457.00 |
LSE |
16:28:03 |
|
598 |
2,457.00 |
LSE |
16:28:03 |
|
1,772 |
2,456.00 |
LSE |
16:28:25 |
|
40 |
2,457.00 |
LSE |
16:29:01 |
|
159 |
2,457.00 |
LSE |
16:29:01 |
|
169 |
2,457.00 |
LSE |
16:29:01 |
|
324 |
2,457.00 |
LSE |
16:29:01 |
|
410 |
2,457.00 |
LSE |
16:29:01 |
|
672 |
2,457.00 |
LSE |
16:29:01 |
|
335 |
2,456.00 |
LSE |
16:29:20 |
|
401 |
2,456.00 |
LSE |
16:29:20 |
|
826 |
2,456.00 |
LSE |
16:29:20 |
|
88 |
2,456.00 |
LSE |
16:29:23 |
|
104 |
2,456.00 |
LSE |
16:29:23 |
|
226 |
2,456.00 |
LSE |
16:29:23 |
|
1 |
2,455.00 |
LSE |
16:29:56 |
|
1 |
2,455.00 |
LSE |
16:29:56 |
|
3,453 |
2,455.00 |
LSE |
16:29:56 |
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
- 13 hours ago Compass Group
- 14 hours ago Rathbones Group
- 15 hours ago Sage Group
- 15 hours ago NATWEST GROUP
- 15 hours ago Kier Group