Transaction in Own Shares
British American Tobacco p.l.c.
15 February 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
14 February 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
300,000 |
|
Highest price paid per share (pence): |
3,427p |
|
Lowest price paid per share (pence): |
3,373p |
|
Volume weighted average price paid per share (pence): |
3,415.0591p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 162,230,217 of its shares in Treasury. The Company has 2,294,390,625 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 14 February 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 |
14/02/2022 |
230,000 |
3,414.7010 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/02/2022 |
40,000 |
3,416.4080 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/02/2022 |
30,000 |
3,416.0066 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
683 |
3407.500 |
LSE |
16:25:46 |
|
493 |
3408.000 |
LSE |
16:25:42 |
|
504 |
3407.500 |
LSE |
16:25:33 |
|
276 |
3407.500 |
LSE |
16:25:27 |
|
250 |
3407.500 |
LSE |
16:25:27 |
|
532 |
3406.500 |
LSE |
16:25:15 |
|
511 |
3407.000 |
LSE |
16:25:06 |
|
522 |
3407.500 |
LSE |
16:24:44 |
|
475 |
3408.000 |
LSE |
16:24:06 |
|
20 |
3408.000 |
LSE |
16:24:06 |
|
486 |
3408.500 |
LSE |
16:24:04 |
|
520 |
3409.000 |
LSE |
16:23:56 |
|
529 |
3409.000 |
LSE |
16:23:53 |
|
212 |
3408.500 |
LSE |
16:23:34 |
|
168 |
3409.000 |
LSE |
16:23:27 |
|
271 |
3409.000 |
LSE |
16:23:27 |
|
496 |
3409.000 |
LSE |
16:23:27 |
|
556 |
3409.500 |
LSE |
16:23:17 |
|
584 |
3409.500 |
LSE |
16:23:17 |
|
598 |
3410.500 |
LSE |
16:23:08 |
|
549 |
3409.500 |
LSE |
16:22:59 |
|
250 |
3410.000 |
LSE |
16:22:59 |
|
2 |
3410.000 |
LSE |
16:22:59 |
|
289 |
3409.000 |
LSE |
16:22:40 |
|
268 |
3409.000 |
LSE |
16:22:40 |
|
45 |
3409.000 |
LSE |
16:22:40 |
|
581 |
3409.000 |
LSE |
16:22:40 |
|
516 |
3409.500 |
LSE |
16:22:30 |
|
2 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
100 |
3409.500 |
LSE |
16:22:15 |
|
306 |
3411.000 |
LSE |
16:21:40 |
|
355 |
3412.000 |
LSE |
16:21:35 |
|
559 |
3411.500 |
LSE |
16:21:24 |
|
512 |
3411.000 |
LSE |
16:21:19 |
|
177 |
3411.000 |
LSE |
16:21:19 |
|
407 |
3411.000 |
LSE |
16:21:13 |
|
77 |
3411.500 |
LSE |
16:21:12 |
|
119 |
3411.500 |
LSE |
16:21:12 |
|
100 |
3411.500 |
LSE |
16:21:12 |
|
200 |
3411.500 |
LSE |
16:21:12 |
|
100 |
3411.500 |
LSE |
16:21:12 |
|
516 |
3412.000 |
LSE |
16:21:00 |
|
544 |
3412.500 |
LSE |
16:20:56 |
|
509 |
3412.500 |
LSE |
16:20:56 |
|
3 |
3412.000 |
LSE |
16:20:50 |
|
308 |
3412.000 |
LSE |
16:20:50 |
|
347 |
3412.000 |
LSE |
16:20:32 |
|
154 |
3412.000 |
LSE |
16:20:32 |
|
592 |
3412.000 |
LSE |
16:20:27 |
|
588 |
3412.000 |
LSE |
16:20:25 |
|
545 |
3412.000 |
LSE |
16:20:25 |
|
570 |
3415.000 |
LSE |
16:19:49 |
|
250 |
3416.000 |
LSE |
16:18:57 |
|
300 |
3416.000 |
LSE |
16:18:57 |
|
155 |
3415.000 |
LSE |
16:18:13 |
|
259 |
3415.000 |
LSE |
16:18:13 |
|
162 |
3415.000 |
LSE |
16:18:13 |
|
428 |
3416.500 |
LSE |
16:18:09 |
|
133 |
3416.500 |
LSE |
16:18:09 |
|
319 |
3412.000 |
LSE |
16:16:33 |
|
200 |
3412.000 |
LSE |
16:16:33 |
|
393 |
3412.000 |
LSE |
16:16:32 |
|
200 |
3412.000 |
LSE |
16:16:32 |
|
457 |
3412.000 |
LSE |
16:16:32 |
|
129 |
3412.000 |
LSE |
16:16:32 |
|
119 |
3412.000 |
LSE |
16:16:32 |
|
455 |
3412.000 |
LSE |
16:16:32 |
|
558 |
3412.000 |
LSE |
16:16:32 |
|
542 |
3412.000 |
LSE |
16:16:18 |
|
184 |
3411.500 |
LSE |
16:16:13 |
|
520 |
3411.500 |
LSE |
16:16:13 |
|
98 |
3410.000 |
LSE |
16:15:49 |
|
554 |
3410.500 |
LSE |
16:15:42 |
|
533 |
3409.000 |
LSE |
16:14:53 |
|
169 |
3409.500 |
LSE |
16:14:47 |
|
526 |
3409.500 |
LSE |
16:14:47 |
|
250 |
3410.000 |
LSE |
16:14:47 |
|
300 |
3410.000 |
LSE |
16:14:47 |
|
493 |
3409.500 |
LSE |
16:14:26 |
|
280 |
3410.000 |
LSE |
16:14:18 |
|
216 |
3410.000 |
LSE |
16:14:18 |
|
90 |
3409.000 |
LSE |
16:14:00 |
|
100 |
3409.000 |
LSE |
16:14:00 |
|
300 |
3409.000 |
LSE |
16:14:00 |
|
10 |
3409.000 |
LSE |
16:14:00 |
|
522 |
3409.000 |
LSE |
16:13:29 |
|
284 |
3408.500 |
LSE |
16:13:19 |
|
316 |
3408.500 |
LSE |
16:13:19 |
|
12 |
3408.500 |
LSE |
16:13:19 |
|
38 |
3408.000 |
LSE |
16:13:13 |
|
490 |
3408.000 |
LSE |
16:13:13 |
|
596 |
3408.000 |
LSE |
16:12:59 |
|
108 |
3408.500 |
LSE |
16:12:27 |
|
487 |
3408.500 |
LSE |
16:12:27 |
|
403 |
3408.500 |
LSE |
16:12:27 |
|
100 |
3408.500 |
LSE |
16:12:27 |
|
398 |
3409.000 |
LSE |
16:12:21 |
|
221 |
3409.000 |
LSE |
16:12:21 |
|
485 |
3408.500 |
LSE |
16:11:44 |
|
389 |
3408.500 |
LSE |
16:11:44 |
|
150 |
3408.500 |
LSE |
16:11:44 |
|
543 |
3409.000 |
LSE |
16:11:38 |
|
587 |
3408.500 |
LSE |
16:11:22 |
|
582 |
3407.500 |
LSE |
16:11:14 |
|
542 |
3407.500 |
LSE |
16:10:57 |
|
24 |
3407.500 |
LSE |
16:10:57 |
|
293 |
3408.000 |
LSE |
16:10:51 |
|
17 |
3408.000 |
LSE |
16:10:50 |
|
16 |
3408.000 |
LSE |
16:10:50 |
|
155 |
3408.000 |
LSE |
16:10:50 |
|
16 |
3408.000 |
LSE |
16:10:50 |
|
25 |
3408.000 |
LSE |
16:10:50 |
|
217 |
3409.000 |
LSE |
16:10:50 |
|
118 |
3409.000 |
LSE |
16:10:50 |
|
250 |
3409.000 |
LSE |
16:10:50 |
|
59 |
3409.000 |
LSE |
16:10:50 |
|
223 |
3409.000 |
LSE |
16:10:50 |
|
121 |
3409.000 |
LSE |
16:10:45 |
|
100 |
3409.000 |
LSE |
16:10:45 |
|
213 |
3407.500 |
LSE |
16:10:22 |
|
278 |
3407.500 |
LSE |
16:10:22 |
|
529 |
3408.000 |
LSE |
16:10:18 |
|
290 |
3405.500 |
LSE |
16:09:27 |
|
424 |
3406.500 |
LSE |
16:09:26 |
|
148 |
3406.500 |
LSE |
16:09:26 |
|
589 |
3407.000 |
LSE |
16:09:22 |
|
250 |
3407.000 |
LSE |
16:09:22 |
|
255 |
3408.500 |
LSE |
16:09:00 |
|
250 |
3408.500 |
LSE |
16:09:00 |
|
196 |
3408.500 |
LSE |
16:09:00 |
|
308 |
3408.500 |
LSE |
16:09:00 |
|
261 |
3409.000 |
LSE |
16:09:00 |
|
247 |
3409.000 |
LSE |
16:09:00 |
|
519 |
3409.500 |
LSE |
16:08:53 |
|
20 |
3408.000 |
LSE |
16:08:44 |
|
552 |
3410.500 |
LSE |
16:08:35 |
|
10 |
3409.500 |
LSE |
16:08:08 |
|
35 |
3409.500 |
LSE |
16:08:08 |
|
543 |
3410.000 |
LSE |
16:08:08 |
|
463 |
3409.500 |
LSE |
16:08:08 |
|
357 |
3410.500 |
LSE |
16:08:05 |
|
189 |
3410.500 |
LSE |
16:08:05 |
|
322 |
3410.500 |
LSE |
16:07:35 |
|
250 |
3410.500 |
LSE |
16:07:35 |
|
100 |
3410.000 |
LSE |
16:07:31 |
|
586 |
3410.000 |
LSE |
16:07:02 |
|
456 |
3410.000 |
LSE |
16:06:40 |
|
65 |
3410.000 |
LSE |
16:06:39 |
|
417 |
3410.000 |
LSE |
16:06:13 |
|
105 |
3410.000 |
LSE |
16:06:13 |
|
39 |
3410.000 |
LSE |
16:06:13 |
|
250 |
3410.000 |
LSE |
16:06:13 |
|
260 |
3410.000 |
LSE |
16:06:13 |
|
513 |
3410.000 |
LSE |
16:06:13 |
|
42 |
3411.500 |
LSE |
16:05:48 |
|
200 |
3411.000 |
LSE |
16:05:48 |
|
250 |
3411.000 |
LSE |
16:05:48 |
|
56 |
3411.000 |
LSE |
16:05:48 |
|
209 |
3411.000 |
LSE |
16:05:48 |
|
45 |
3411.000 |
LSE |
16:05:48 |
|
209 |
3411.000 |
LSE |
16:05:48 |
|
5 |
3411.000 |
LSE |
16:05:48 |
|
45 |
3411.000 |
LSE |
16:05:48 |
|
512 |
3411.500 |
LSE |
16:05:35 |
|
391 |
3412.000 |
LSE |
16:05:24 |
|
100 |
3412.000 |
LSE |
16:05:24 |
|
98 |
3412.000 |
LSE |
16:05:00 |
|
660 |
3412.000 |
LSE |
16:05:00 |
|
556 |
3412.500 |
LSE |
16:04:59 |
|
246 |
3412.500 |
LSE |
16:04:43 |
|
300 |
3412.500 |
LSE |
16:04:29 |
|
50 |
3412.500 |
LSE |
16:04:29 |
|
99 |
3413.500 |
LSE |
16:04:27 |
|
561 |
3413.500 |
LSE |
16:04:27 |
|
308 |
3414.000 |
LSE |
16:02:59 |
|
204 |
3414.000 |
LSE |
16:02:59 |
|
241 |
3414.500 |
LSE |
16:02:49 |
|
286 |
3414.000 |
LSE |
16:02:36 |
|
100 |
3414.000 |
LSE |
16:02:36 |
|
259 |
3414.500 |
LSE |
16:02:35 |
|
501 |
3414.500 |
LSE |
16:02:35 |
|
100 |
3414.500 |
LSE |
16:02:35 |
|
50 |
3414.500 |
LSE |
16:02:35 |
|
101 |
3415.500 |
LSE |
16:01:59 |
|
75 |
3415.500 |
LSE |
16:01:59 |
|
300 |
3415.500 |
LSE |
16:01:54 |
|
102 |
3415.500 |
LSE |
16:01:54 |
|
579 |
3414.500 |
LSE |
16:01:14 |
|
13 |
3414.500 |
LSE |
16:01:14 |
|
15 |
3414.000 |
LSE |
16:00:44 |
|
545 |
3414.000 |
LSE |
16:00:44 |
|
520 |
3415.500 |
LSE |
15:58:54 |
|
9 |
3414.000 |
CHIX |
15:58:19 |
|
71 |
3414.000 |
CHIX |
15:58:11 |
|
750 |
3413.000 |
LSE |
15:58:05 |
|
479 |
3413.000 |
LSE |
15:57:35 |
|
86 |
3413.000 |
LSE |
15:57:35 |
|
9 |
3414.000 |
BATE |
15:57:08 |
|
43 |
3415.000 |
CHIX |
15:57:05 |
|
519 |
3415.000 |
LSE |
15:57:05 |
|
43 |
3415.000 |
CHIX |
15:57:05 |
|
8 |
3415.000 |
BATE |
15:57:05 |
|
33 |
3415.000 |
LSE |
15:57:05 |
|
586 |
3415.500 |
LSE |
15:55:47 |
|
248 |
3411.500 |
LSE |
15:54:48 |
|
400 |
3411.500 |
LSE |
15:54:48 |
|
196 |
3411.000 |
LSE |
15:54:48 |
|
213 |
3411.000 |
LSE |
15:54:45 |
|
75 |
3411.000 |
LSE |
15:54:45 |
|
44 |
3411.000 |
LSE |
15:54:45 |
|
486 |
3411.000 |
LSE |
15:54:44 |
|
334 |
3411.000 |
LSE |
15:54:44 |
|
92 |
3411.000 |
CHIX |
15:54:44 |
|
162 |
3412.000 |
LSE |
15:54:44 |
|
308 |
3412.000 |
LSE |
15:54:44 |
|
247 |
3412.000 |
LSE |
15:54:44 |
|
13 |
3412.000 |
BATE |
15:54:44 |
|
201 |
3413.500 |
LSE |
15:54:24 |
|
400 |
3413.500 |
LSE |
15:54:24 |
|
2 |
3415.500 |
CHIX |
15:53:20 |
|
91 |
3415.500 |
LSE |
15:53:17 |
|
84 |
3415.500 |
CHIX |
15:53:17 |
|
435 |
3415.500 |
LSE |
15:53:17 |
|
71 |
3417.000 |
CHIX |
15:51:39 |
|
16 |
3417.000 |
CHIX |
15:51:39 |
|
584 |
3417.000 |
LSE |
15:51:33 |
|
513 |
3417.000 |
LSE |
15:49:59 |
|
40 |
3418.000 |
CHIX |
15:49:35 |
|
96 |
3419.000 |
LSE |
15:48:36 |
|
444 |
3419.000 |
LSE |
15:48:36 |
|
14 |
3418.000 |
BATE |
15:48:36 |
|
63 |
3420.500 |
CHIX |
15:48:05 |
|
21 |
3420.500 |
CHIX |
15:48:05 |
|
503 |
3422.000 |
LSE |
15:47:26 |
|
310 |
3419.000 |
LSE |
15:46:27 |
|
64 |
3420.000 |
CHIX |
15:46:22 |
|
28 |
3420.000 |
CHIX |
15:46:22 |
|
105 |
3419.500 |
CHIX |
15:45:14 |
|
12 |
3420.000 |
BATE |
15:45:14 |
|
62 |
3420.500 |
LSE |
15:45:11 |
|
512 |
3420.500 |
LSE |
15:45:00 |
|
504 |
3419.500 |
LSE |
15:43:26 |
|
78 |
3420.500 |
CHIX |
15:42:07 |
|
491 |
3419.500 |
LSE |
15:41:14 |
|
68 |
3420.500 |
CHIX |
15:40:34 |
|
25 |
3420.500 |
CHIX |
15:40:34 |
|
14 |
3420.500 |
BATE |
15:40:31 |
|
549 |
3424.000 |
LSE |
15:39:22 |
|
3 |
3426.000 |
CHIX |
15:38:24 |
|
33 |
3426.000 |
CHIX |
15:38:24 |
|
29 |
3426.000 |
CHIX |
15:38:24 |
|
24 |
3426.000 |
CHIX |
15:38:24 |
|
83 |
3427.000 |
CHIX |
15:38:24 |
|
3 |
3427.000 |
CHIX |
15:38:24 |
|
12 |
3427.000 |
BATE |
15:38:24 |
|
200 |
3427.000 |
LSE |
15:38:04 |
|
143 |
3427.000 |
LSE |
15:38:04 |
|
201 |
3427.000 |
LSE |
15:38:03 |
|
3 |
3423.000 |
CHIX |
15:37:04 |
|
21 |
3422.500 |
CHIX |
15:35:02 |
|
72 |
3422.500 |
CHIX |
15:34:58 |
|
496 |
3423.500 |
LSE |
15:34:58 |
|
41 |
3421.000 |
CHIX |
15:33:46 |
|
77 |
3419.500 |
CHIX |
15:32:49 |
|
506 |
3420.000 |
LSE |
15:32:45 |
|
13 |
3418.000 |
BATE |
15:31:37 |
|
82 |
3419.500 |
CHIX |
15:31:18 |
|
576 |
3419.500 |
LSE |
15:31:02 |
|
1 |
3419.500 |
LSE |
15:31:02 |
|
519 |
3420.500 |
LSE |
15:29:07 |
|
114 |
3421.000 |
CHIX |
15:28:53 |
|
181 |
3419.500 |
LSE |
15:28:32 |
|
200 |
3419.500 |
LSE |
15:28:17 |
|
138 |
3419.500 |
LSE |
15:28:14 |
|
31 |
3421.000 |
CHIX |
15:27:40 |
|
13 |
3420.000 |
BATE |
15:27:18 |
|
484 |
3423.500 |
LSE |
15:26:00 |
|
1 |
3422.500 |
CHIX |
15:25:37 |
|
21 |
3422.500 |
CHIX |
15:25:37 |
|
62 |
3422.500 |
CHIX |
15:25:37 |
|
103 |
3422.500 |
CHIX |
15:25:35 |
|
3 |
3422.500 |
CHIX |
15:25:35 |
|
285 |
3422.500 |
CHIX |
15:24:31 |
|
532 |
3420.000 |
LSE |
15:22:18 |
|
65 |
3420.500 |
CHIX |
15:21:42 |
|
22 |
3420.500 |
CHIX |
15:21:42 |
|
89 |
3421.000 |
CHIX |
15:21:32 |
|
115 |
3421.000 |
BATE |
15:21:32 |
|
117 |
3421.000 |
BATE |
15:21:32 |
|
93 |
3421.500 |
CHIX |
15:21:24 |
|
594 |
3421.500 |
LSE |
15:21:24 |
|
98 |
3420.500 |
CHIX |
15:20:23 |
|
539 |
3421.500 |
LSE |
15:19:32 |
|
96 |
3418.500 |
CHIX |
15:18:06 |
|
9 |
3418.500 |
CHIX |
15:18:06 |
|
485 |
3418.500 |
LSE |
15:18:05 |
|
97 |
3418.500 |
CHIX |
15:18:05 |
|
39 |
3419.000 |
BATE |
15:18:03 |
|
230 |
3419.000 |
LSE |
15:17:56 |
|
81 |
3419.000 |
BATE |
15:17:56 |
|
93 |
3419.500 |
CHIX |
15:17:56 |
|
125 |
3419.000 |
LSE |
15:17:27 |
|
100 |
3419.000 |
LSE |
15:17:27 |
|
75 |
3419.000 |
LSE |
15:17:27 |
|
366 |
3419.500 |
LSE |
15:16:43 |
|
122 |
3419.500 |
LSE |
15:16:43 |
|
102 |
3418.500 |
BATE |
15:16:01 |
|
10 |
3418.500 |
BATE |
15:16:01 |
|
605 |
3420.500 |
LSE |
15:15:50 |
|
45 |
3421.000 |
CHIX |
15:15:35 |
|
52 |
3421.000 |
CHIX |
15:15:35 |
|
271 |
3423.000 |
LSE |
15:15:14 |
|
248 |
3423.000 |
LSE |
15:15:14 |
|
99 |
3426.000 |
CHIX |
15:14:50 |
|
64 |
3425.500 |
CHIX |
15:14:50 |
|
34 |
3425.500 |
CHIX |
15:14:50 |
|
188 |
3426.000 |
LSE |
15:14:50 |
|
370 |
3426.000 |
LSE |
15:14:50 |
|
78 |
3426.000 |
BATE |
15:14:24 |
|
25 |
3426.000 |
BATE |
15:14:24 |
|
134 |
3426.000 |
BATE |
15:14:24 |
|
15 |
3426.000 |
BATE |
15:14:24 |
|
357 |
3426.500 |
LSE |
15:14:24 |
|
40 |
3426.500 |
LSE |
15:14:24 |
|
357 |
3426.500 |
LSE |
15:14:24 |
|
82 |
3427.000 |
CHIX |
15:14:23 |
|
92 |
3427.000 |
CHIX |
15:14:23 |
|
86 |
3427.000 |
CHIX |
15:14:23 |
|
174 |
3427.000 |
CHIX |
15:14:23 |
|
13 |
3427.000 |
CHIX |
15:14:23 |
|
100 |
3427.000 |
BATE |
15:14:17 |
|
109 |
3426.000 |
BATE |
15:10:24 |
|
513 |
3426.500 |
LSE |
15:10:24 |
|
58 |
3426.500 |
LSE |
15:10:24 |
|
690 |
3426.500 |
LSE |
15:10:24 |
|
6 |
3426.500 |
BATE |
15:10:24 |
|
108 |
3426.500 |
BATE |
15:10:24 |
|
105 |
3426.500 |
BATE |
15:10:24 |
|
93 |
3427.000 |
CHIX |
15:10:21 |
|
552 |
3427.000 |
LSE |
15:10:21 |
|
501 |
3427.000 |
LSE |
15:10:21 |
|
96 |
3427.000 |
CHIX |
15:10:21 |
|
124 |
3427.000 |
BATE |
15:10:21 |
|
85 |
3427.000 |
CHIX |
15:10:21 |
|
17 |
3423.500 |
CHIX |
15:06:51 |
|
12 |
3422.500 |
CHIX |
15:06:17 |
|
69 |
3422.500 |
CHIX |
15:06:17 |
|
517 |
3421.000 |
LSE |
15:05:54 |
|
92 |
3421.000 |
CHIX |
15:05:54 |
|
105 |
3422.500 |
CHIX |
15:04:54 |
|
107 |
3421.000 |
BATE |
15:04:32 |
|
94 |
3421.500 |
CHIX |
15:04:32 |
|
539 |
3422.000 |
LSE |
15:04:32 |
|
33 |
3422.500 |
BATE |
15:04:12 |
|
88 |
3422.500 |
BATE |
15:04:12 |
|
576 |
3423.000 |
LSE |
15:04:07 |
|
97 |
3423.000 |
CHIX |
15:04:07 |
|
20 |
3423.500 |
CHIX |
15:03:55 |
|
110 |
3422.500 |
CHIX |
15:02:47 |
|
39 |
3422.500 |
CHIX |
15:02:47 |
|
2 |
3423.000 |
BATE |
15:02:12 |
|
105 |
3423.000 |
BATE |
15:02:11 |
|
120 |
3424.000 |
BATE |
15:01:57 |
|
113 |
3424.500 |
BATE |
15:01:53 |
|
522 |
3425.000 |
LSE |
15:01:49 |
|
99 |
3425.000 |
CHIX |
15:01:22 |
|
145 |
3425.500 |
CHIX |
15:01:11 |
|
16 |
3425.500 |
CHIX |
15:01:11 |
|
32 |
3425.000 |
BATE |
15:00:45 |
|
90 |
3425.000 |
BATE |
15:00:45 |
|
84 |
3424.000 |
CHIX |
15:00:05 |
|
537 |
3424.500 |
LSE |
15:00:02 |
|
88 |
3424.500 |
BATE |
15:00:02 |
|
40 |
3424.500 |
LSE |
15:00:02 |
|
36 |
3424.500 |
BATE |
15:00:02 |
|
537 |
3424.000 |
LSE |
14:59:34 |
|
62 |
3425.000 |
CHIX |
14:59:31 |
|
25 |
3425.000 |
CHIX |
14:59:31 |
|
28 |
3424.000 |
CHIX |
14:59:19 |
|
66 |
3424.000 |
CHIX |
14:59:17 |
|
40 |
3419.000 |
CHIX |
14:57:40 |
|
46 |
3419.000 |
CHIX |
14:57:40 |
|
105 |
3419.500 |
BATE |
14:57:14 |
|
581 |
3419.500 |
LSE |
14:57:14 |
|
160 |
3421.000 |
CHIX |
14:57:12 |
|
104 |
3420.500 |
CHIX |
14:57:11 |
|
34 |
3420.500 |
CHIX |
14:57:09 |
|
508 |
3421.500 |
LSE |
14:56:58 |
|
115 |
3417.500 |
BATE |
14:55:57 |
|
293 |
3417.500 |
LSE |
14:55:57 |
|
195 |
3417.500 |
LSE |
14:55:57 |
|
533 |
3418.000 |
LSE |
14:55:18 |
|
107 |
3418.500 |
BATE |
14:55:17 |
|
51 |
3418.500 |
BATE |
14:55:17 |
|
541 |
3418.500 |
LSE |
14:55:14 |
|
28 |
3419.000 |
CHIX |
14:55:00 |
|
281 |
3419.000 |
CHIX |
14:55:00 |
|
82 |
3418.500 |
CHIX |
14:55:00 |
|
112 |
3418.500 |
CHIX |
14:55:00 |
|
97 |
3418.500 |
BATE |
14:54:49 |
|
540 |
3418.500 |
LSE |
14:54:49 |
|
119 |
3419.000 |
BATE |
14:54:49 |
|
573 |
3418.500 |
LSE |
14:54:34 |
|
42 |
3419.000 |
CHIX |
14:54:34 |
|
41 |
3419.000 |
CHIX |
14:54:34 |
|
28 |
3418.500 |
LSE |
14:54:29 |
|
109 |
3417.500 |
BATE |
14:53:21 |
|
104 |
3417.500 |
BATE |
14:53:21 |
|
553 |
3417.500 |
LSE |
14:53:21 |
|
200 |
3418.000 |
CHIX |
14:53:16 |
|
855 |
3417.500 |
LSE |
14:53:11 |
|
97 |
3417.500 |
CHIX |
14:52:57 |
|
102 |
3417.500 |
BATE |
14:52:57 |
|
98 |
3413.000 |
CHIX |
14:51:34 |
|
98 |
3413.000 |
CHIX |
14:51:31 |
|
597 |
3413.000 |
LSE |
14:50:47 |
|
117 |
3413.000 |
BATE |
14:50:30 |
|
10 |
3413.000 |
BATE |
14:50:30 |
|
98 |
3413.000 |
BATE |
14:50:17 |
|
250 |
3414.500 |
LSE |
14:50:15 |
|
333 |
3414.500 |
LSE |
14:50:15 |
|
540 |
3414.500 |
LSE |
14:50:15 |
|
71 |
3414.500 |
CHIX |
14:50:15 |
|
24 |
3414.500 |
CHIX |
14:50:14 |
|
1 |
3415.500 |
CHIX |
14:50:12 |
|
96 |
3415.000 |
CHIX |
14:49:46 |
|
88 |
3415.000 |
CHIX |
14:49:45 |
|
115 |
3415.500 |
BATE |
14:49:37 |
|
94 |
3416.000 |
CHIX |
14:49:37 |
|
106 |
3416.000 |
BATE |
14:49:37 |
|
80 |
3416.000 |
CHIX |
14:49:37 |
|
38 |
3416.000 |
BATE |
14:49:37 |
|
519 |
3416.000 |
LSE |
14:49:37 |
|
611 |
3417.000 |
LSE |
14:49:26 |
|
159 |
3417.000 |
BATE |
14:49:26 |
|
90 |
3417.000 |
CHIX |
14:49:26 |
|
87 |
3412.500 |
LSE |
14:48:28 |
|
438 |
3412.500 |
LSE |
14:48:28 |
|
30 |
3413.000 |
CHIX |
14:48:26 |
|
127 |
3413.000 |
CHIX |
14:48:26 |
|
36 |
3413.000 |
CHIX |
14:48:26 |
|
159 |
3412.000 |
LSE |
14:48:16 |
|
528 |
3409.000 |
LSE |
14:47:18 |
|
6 |
3405.500 |
BATE |
14:46:39 |
|
6 |
3405.500 |
BATE |
14:46:39 |
|
109 |
3405.500 |
BATE |
14:46:39 |
|
86 |
3406.000 |
CHIX |
14:46:39 |
|
93 |
3407.000 |
CHIX |
14:46:34 |
|
150 |
3407.500 |
LSE |
14:46:28 |
|
369 |
3407.500 |
LSE |
14:46:28 |
|
13 |
3409.000 |
BATE |
14:46:15 |
|
6 |
3409.000 |
BATE |
14:46:15 |
|
10 |
3409.000 |
BATE |
14:46:15 |
|
92 |
3409.500 |
CHIX |
14:46:15 |
|
77 |
3409.000 |
BATE |
14:46:15 |
|
494 |
3410.500 |
LSE |
14:46:07 |
|
95 |
3410.000 |
CHIX |
14:45:41 |
|
1 |
3410.500 |
LSE |
14:45:17 |
|
524 |
3410.500 |
LSE |
14:45:17 |
|
99 |
3411.500 |
CHIX |
14:45:01 |
|
31 |
3411.500 |
CHIX |
14:45:01 |
|
61 |
3411.500 |
CHIX |
14:45:01 |
|
115 |
3412.000 |
BATE |
14:45:01 |
|
2 |
3412.000 |
BATE |
14:45:01 |
|
111 |
3412.000 |
BATE |
14:45:00 |
|
400 |
3413.000 |
LSE |
14:44:49 |
|
56 |
3413.000 |
CHIX |
14:44:49 |
|
193 |
3413.000 |
LSE |
14:44:49 |
|
28 |
3413.000 |
CHIX |
14:44:49 |
|
124 |
3413.000 |
BATE |
14:44:29 |
|
86 |
3413.000 |
CHIX |
14:44:29 |
|
525 |
3414.000 |
LSE |
14:44:19 |
|
80 |
3413.000 |
CHIX |
14:43:52 |
|
24 |
3415.500 |
LSE |
14:43:38 |
|
125 |
3415.500 |
LSE |
14:43:38 |
|
369 |
3415.500 |
LSE |
14:43:38 |
|
108 |
3416.000 |
BATE |
14:43:27 |
|
14 |
3416.000 |
BATE |
14:43:27 |
|
104 |
3416.000 |
BATE |
14:43:26 |
|
19 |
3417.500 |
CHIX |
14:43:02 |
|
78 |
3417.500 |
CHIX |
14:43:02 |
|
27 |
3417.500 |
CHIX |
14:43:01 |
|
39 |
3417.000 |
LSE |
14:43:01 |
|
100 |
3417.000 |
LSE |
14:43:01 |
|
400 |
3417.000 |
LSE |
14:43:01 |
|
100 |
3417.500 |
CHIX |
14:42:59 |
|
20 |
3417.500 |
CHIX |
14:42:59 |
|
336 |
3418.500 |
LSE |
14:42:39 |
|
230 |
3418.500 |
LSE |
14:42:38 |
|
92 |
3419.500 |
CHIX |
14:42:00 |
|
113 |
3420.000 |
BATE |
14:41:58 |
|
108 |
3421.000 |
BATE |
14:41:57 |
|
582 |
3421.500 |
LSE |
14:41:57 |
|
83 |
3421.500 |
CHIX |
14:41:57 |
|
108 |
3422.000 |
BATE |
14:41:48 |
|
86 |
3422.500 |
CHIX |
14:41:48 |
|
108 |
3423.000 |
CHIX |
14:41:39 |
|
34 |
3423.000 |
CHIX |
14:41:39 |
|
162 |
3423.000 |
LSE |
14:41:39 |
|
353 |
3423.000 |
LSE |
14:41:38 |
|
100 |
3420.500 |
CHIX |
14:41:00 |
|
112 |
3420.000 |
BATE |
14:41:00 |
|
319 |
3420.500 |
LSE |
14:40:46 |
|
252 |
3420.500 |
LSE |
14:40:46 |
|
68 |
3421.000 |
CHIX |
14:40:45 |
|
55 |
3421.000 |
CHIX |
14:40:45 |
|
256 |
3421.000 |
LSE |
14:40:45 |
|
268 |
3421.000 |
LSE |
14:40:43 |
|
32 |
3421.000 |
LSE |
14:40:43 |
|
40 |
3422.000 |
CHIX |
14:40:38 |
|
6 |
3422.000 |
CHIX |
14:40:38 |
|
207 |
3421.000 |
LSE |
14:40:34 |
|
248 |
3421.000 |
LSE |
14:40:34 |
|
6 |
3421.000 |
LSE |
14:40:33 |
|
67 |
3421.500 |
CHIX |
14:40:22 |
|
42 |
3421.500 |
CHIX |
14:40:22 |
|
98 |
3419.500 |
BATE |
14:39:54 |
|
222 |
3420.000 |
LSE |
14:39:50 |
|
383 |
3420.000 |
LSE |
14:39:50 |
|
9 |
3420.500 |
BATE |
14:39:50 |
|
105 |
3420.500 |
BATE |
14:39:50 |
|
156 |
3420.500 |
CHIX |
14:39:50 |
|
114 |
3420.500 |
BATE |
14:39:50 |
|
24 |
3420.500 |
BATE |
14:39:50 |
|
194 |
3421.000 |
BATE |
14:39:41 |
|
49 |
3421.000 |
LSE |
14:39:41 |
|
461 |
3421.000 |
LSE |
14:39:41 |
|
34 |
3420.000 |
CHIX |
14:39:19 |
|
63 |
3420.000 |
CHIX |
14:39:19 |
|
61 |
3414.000 |
CHIX |
14:38:09 |
|
37 |
3414.000 |
CHIX |
14:38:09 |
|
56 |
3414.000 |
LSE |
14:38:09 |
|
420 |
3414.000 |
LSE |
14:38:09 |
|
124 |
3414.000 |
LSE |
14:38:06 |
|
89 |
3415.500 |
CHIX |
14:37:59 |
|
6 |
3415.500 |
CHIX |
14:37:59 |
|
79 |
3415.500 |
CHIX |
14:37:58 |
|
106 |
3415.500 |
BATE |
14:37:50 |
|
115 |
3415.500 |
BATE |
14:37:50 |
|
226 |
3415.500 |
LSE |
14:37:50 |
|
207 |
3415.500 |
LSE |
14:37:47 |
|
146 |
3415.500 |
LSE |
14:37:47 |
|
17 |
3416.000 |
CHIX |
14:37:46 |
|
69 |
3416.000 |
CHIX |
14:37:46 |
|
115 |
3416.500 |
CHIX |
14:37:19 |
|
34 |
3417.000 |
BATE |
14:37:19 |
|
15 |
3417.000 |
BATE |
14:37:19 |
|
25 |
3417.000 |
BATE |
14:37:19 |
|
28 |
3417.000 |
BATE |
14:37:19 |
|
193 |
3417.500 |
LSE |
14:37:19 |
|
131 |
3417.500 |
LSE |
14:37:19 |
|
171 |
3417.500 |
LSE |
14:37:19 |
|
97 |
3416.000 |
CHIX |
14:37:04 |
|
153 |
3416.000 |
LSE |
14:36:59 |
|
175 |
3416.000 |
LSE |
14:36:59 |
|
100 |
3416.000 |
LSE |
14:36:59 |
|
125 |
3416.000 |
LSE |
14:36:59 |
|
506 |
3415.500 |
LSE |
14:36:22 |
|
116 |
3415.500 |
BATE |
14:35:49 |
|
111 |
3415.500 |
BATE |
14:35:49 |
|
7 |
3415.500 |
BATE |
14:35:49 |
|
141 |
3415.500 |
BATE |
14:35:48 |
|
115 |
3418.500 |
LSE |
14:35:44 |
|
450 |
3418.500 |
LSE |
14:35:44 |
|
88 |
3418.000 |
CHIX |
14:35:40 |
|
102 |
3420.000 |
BATE |
14:35:28 |
|
303 |
3424.000 |
LSE |
14:35:19 |
|
96 |
3423.500 |
CHIX |
14:35:19 |
|
289 |
3424.000 |
LSE |
14:35:18 |
|
89 |
3425.000 |
CHIX |
14:35:15 |
|
118 |
3425.000 |
CHIX |
14:35:15 |
|
123 |
3425.500 |
BATE |
14:35:15 |
|
126 |
3426.000 |
CHIX |
14:35:13 |
|
865 |
3426.500 |
CHIX |
14:35:12 |
|
100 |
3426.500 |
CHIX |
14:35:12 |
|
100 |
3426.500 |
CHIX |
14:35:12 |
|
300 |
3426.500 |
CHIX |
14:35:12 |
|
200 |
3426.500 |
CHIX |
14:35:11 |
|
90 |
3427.000 |
CHIX |
14:35:11 |
|
34 |
3427.000 |
CHIX |
14:35:11 |
|
160 |
3427.000 |
CHIX |
14:35:11 |
|
400 |
3427.000 |
BATE |
14:35:11 |
|
125 |
3427.000 |
BATE |
14:35:11 |
|
40 |
3427.000 |
CHIX |
14:35:11 |
|
31 |
3427.000 |
CHIX |
14:35:11 |
|
28 |
3427.000 |
CHIX |
14:35:11 |
|
31 |
3427.000 |
CHIX |
14:35:11 |
|
40 |
3427.000 |
CHIX |
14:35:11 |
|
200 |
3427.000 |
CHIX |
14:35:11 |
|
152 |
3427.000 |
CHIX |
14:35:11 |
|
38 |
3427.000 |
BATE |
14:35:11 |
|
67 |
3427.000 |
CHIX |
14:35:11 |
|
120 |
3427.000 |
BATE |
14:35:11 |
|
162 |
3427.000 |
CHIX |
14:35:11 |
|
300 |
3427.000 |
CHIX |
14:35:11 |
|
400 |
3427.000 |
CHIX |
14:35:11 |
|
381 |
3427.000 |
CHIX |
14:35:11 |
|
57 |
3427.000 |
CHIX |
14:35:11 |
|
358 |
3427.000 |
CHIX |
14:35:11 |
|
257 |
3427.000 |
CHIX |
14:35:11 |
|
100 |
3427.000 |
CHIX |
14:35:11 |
|
100 |
3427.000 |
CHIX |
14:35:11 |
|
300 |
3427.000 |
CHIX |
14:35:11 |
|
100 |
3427.000 |
CHIX |
14:35:11 |
|
200 |
3427.000 |
CHIX |
14:35:11 |
|
50 |
3427.000 |
CHIX |
14:35:11 |
|
350 |
3427.000 |
CHIX |
14:35:11 |
|
401 |
3427.000 |
CHIX |
14:35:11 |
|
100 |
3427.000 |
BATE |
14:35:11 |
|
10 |
3427.000 |
BATE |
14:35:11 |
|
120 |
3427.000 |
BATE |
14:35:11 |
|
98 |
3427.000 |
CHIX |
14:35:11 |
|
60 |
3427.000 |
CHIX |
14:35:11 |
|
60 |
3427.000 |
BATE |
14:35:11 |
|
326 |
3427.000 |
CHIX |
14:35:11 |
|
758 |
3427.000 |
CHIX |
14:35:11 |
|
187 |
3427.000 |
BATE |
14:35:11 |
|
350 |
3427.000 |
BATE |
14:35:11 |
|
224 |
3426.500 |
LSE |
14:35:11 |
|
150 |
3426.500 |
LSE |
14:35:11 |
|
212 |
3426.500 |
LSE |
14:35:11 |
|
200 |
3427.000 |
BATE |
14:35:11 |
|
359 |
3427.000 |
LSE |
14:35:11 |
|
250 |
3427.000 |
LSE |
14:35:11 |
|
102 |
3427.000 |
BATE |
14:35:11 |
|
100 |
3427.000 |
LSE |
14:35:11 |
|
350 |
3427.000 |
LSE |
14:35:11 |
|
8904 |
3427.000 |
LSE |
14:35:11 |
|
50 |
3427.000 |
LSE |
14:35:11 |
|
301 |
3427.000 |
LSE |
14:35:11 |
|
100 |
3427.000 |
LSE |
14:35:11 |
|
300 |
3427.000 |
LSE |
14:35:11 |
|
744 |
3427.000 |
LSE |
14:35:11 |
|
101 |
3426.500 |
CHIX |
14:35:11 |
|
59 |
3426.500 |
CHIX |
14:35:11 |
|
40 |
3426.500 |
CHIX |
14:35:11 |
|
463 |
3427.000 |
LSE |
14:35:11 |
|
32 |
3427.000 |
LSE |
14:35:11 |
|
50 |
3427.000 |
LSE |
14:35:11 |
|
50 |
3427.000 |
LSE |
14:35:11 |
|
400 |
3427.000 |
LSE |
14:35:11 |
|
200 |
3427.000 |
LSE |
14:35:11 |
|
268 |
3427.000 |
LSE |
14:35:11 |
|
400 |
3427.000 |
LSE |
14:35:11 |
|
1559 |
3427.000 |
LSE |
14:35:11 |
|
400 |
3427.000 |
LSE |
14:35:11 |
|
300 |
3427.000 |
LSE |
14:35:11 |
|
300 |
3427.000 |
LSE |
14:35:11 |
|
2487 |
3427.000 |
BATE |
14:35:11 |
|
250 |
3427.000 |
LSE |
14:35:11 |
|
40 |
3427.000 |
LSE |
14:35:11 |
|
413 |
3427.000 |
LSE |
14:35:11 |
|
250 |
3427.000 |
LSE |
14:35:11 |
|
260 |
3427.000 |
CHIX |
14:35:11 |
|
85 |
3427.000 |
CHIX |
14:35:11 |
|
94 |
3427.000 |
CHIX |
14:35:11 |
|
52 |
3427.000 |
BATE |
14:35:11 |
|
93 |
3427.000 |
CHIX |
14:35:11 |
|
576 |
3427.000 |
LSE |
14:35:11 |
|
86 |
3427.000 |
CHIX |
14:35:11 |
|
96 |
3427.000 |
CHIX |
14:35:11 |
|
96 |
3427.000 |
CHIX |
14:35:11 |
|
81 |
3427.000 |
CHIX |
14:35:11 |
|
85 |
3427.000 |
CHIX |
14:35:11 |
|
574 |
3427.000 |
LSE |
14:35:11 |
|
100 |
3427.000 |
BATE |
14:35:11 |
|
84 |
3427.000 |
CHIX |
14:35:11 |
|
586 |
3427.000 |
LSE |
14:35:11 |
|
506 |
3427.000 |
LSE |
14:35:11 |
|
82 |
3427.000 |
CHIX |
14:35:11 |
|
578 |
3427.000 |
LSE |
14:35:11 |
|
115 |
3427.000 |
BATE |
14:35:11 |
|
592 |
3427.000 |
LSE |
14:35:11 |
|
107 |
3427.000 |
BATE |
14:35:11 |
|
590 |
3427.000 |
LSE |
14:35:11 |
|
555 |
3427.000 |
LSE |
14:35:11 |
|
46 |
3427.000 |
CHIX |
14:35:11 |
|
81 |
3427.000 |
CHIX |
14:35:11 |
|
513 |
3427.000 |
LSE |
14:35:11 |
|
556 |
3427.000 |
LSE |
14:35:11 |
|
591 |
3427.000 |
LSE |
14:35:11 |
|
530 |
3427.000 |
LSE |
14:35:11 |
|
550 |
3427.000 |
LSE |
14:35:11 |
|
440 |
3427.000 |
BATE |
14:35:11 |
|
44 |
3427.000 |
CHIX |
14:35:11 |
|
83 |
3427.000 |
CHIX |
14:35:11 |
|
107 |
3427.000 |
BATE |
14:35:11 |
|
517 |
3427.000 |
LSE |
14:35:11 |
|
490 |
3427.000 |
LSE |
14:35:11 |
|
115 |
3427.000 |
BATE |
14:35:11 |
|
92 |
3427.000 |
CHIX |
14:35:11 |
|
523 |
3427.000 |
LSE |
14:35:11 |
|
525 |
3427.000 |
LSE |
14:35:11 |
|
530 |
3427.000 |
LSE |
14:35:11 |
|
595 |
3427.000 |
LSE |
14:35:11 |
|
124 |
3427.000 |
BATE |
14:35:11 |
|
84 |
3427.000 |
CHIX |
14:35:11 |
|
604 |
3427.000 |
LSE |
14:35:11 |
|
113 |
3427.000 |
BATE |
14:35:11 |
|
103 |
3427.000 |
BATE |
14:35:11 |
|
548 |
3427.000 |
LSE |
14:35:11 |
|
92 |
3427.000 |
CHIX |
14:35:11 |
|
510 |
3427.000 |
LSE |
14:35:11 |
|
601 |
3427.000 |
LSE |
14:35:11 |
|
121 |
3427.000 |
BATE |
14:35:11 |
|
84 |
3427.000 |
CHIX |
14:35:11 |
|
113 |
3427.000 |
BATE |
14:35:11 |
|
6 |
3427.000 |
CHIX |
14:35:11 |
|
102 |
3427.000 |
BATE |
14:35:11 |
|
572 |
3427.000 |
LSE |
14:35:11 |
|
494 |
3427.000 |
LSE |
14:35:11 |
|
114 |
3427.000 |
BATE |
14:35:11 |
|
486 |
3427.000 |
LSE |
14:35:11 |
|
50 |
3427.000 |
CHIX |
14:35:11 |
|
102 |
3427.000 |
BATE |
14:35:11 |
|
493 |
3427.000 |
LSE |
14:35:11 |
|
491 |
3427.000 |
LSE |
14:35:11 |
|
598 |
3427.000 |
LSE |
14:35:11 |
|
595 |
3427.000 |
LSE |
14:35:11 |
|
112 |
3427.000 |
BATE |
14:35:11 |
|
90 |
3427.000 |
CHIX |
14:35:11 |
|
493 |
3427.000 |
LSE |
14:35:11 |
|
571 |
3427.000 |
LSE |
14:35:11 |
|
96 |
3427.000 |
CHIX |
14:35:11 |
|
468 |
3427.000 |
LSE |
14:35:11 |
|
605 |
3427.000 |
LSE |
14:35:11 |
|
544 |
3427.000 |
LSE |
14:35:11 |
|
97 |
3427.000 |
LSE |
14:35:11 |
|
572 |
3427.000 |
LSE |
14:35:11 |
|
521 |
3427.000 |
LSE |
14:35:11 |
|
487 |
3427.000 |
LSE |
14:35:11 |
|
295 |
3427.000 |
LSE |
14:35:11 |
|
281 |
3427.000 |
LSE |
14:35:11 |
|
529 |
3427.000 |
LSE |
14:35:11 |
|
587 |
3427.000 |
LSE |
14:35:11 |
|
26 |
3427.000 |
BATE |
14:35:11 |
|
115 |
3427.000 |
BATE |
14:35:11 |
|
107 |
3427.000 |
BATE |
14:35:11 |
|
113 |
3427.000 |
BATE |
14:35:11 |
|
122 |
3427.000 |
BATE |
14:35:11 |
|
112 |
3427.000 |
BATE |
14:35:11 |
|
485 |
3427.000 |
LSE |
14:35:11 |
|
546 |
3427.000 |
LSE |
14:35:11 |
|
522 |
3427.000 |
LSE |
14:35:11 |
|
5 |
3427.000 |
BATE |
14:35:11 |
|
35 |
3427.000 |
CHIX |
14:34:58 |
|
98 |
3427.000 |
CHIX |
14:34:58 |
|
94 |
3427.000 |
CHIX |
14:34:58 |
|
256 |
3427.000 |
BATE |
14:34:52 |
|
69 |
3427.000 |
BATE |
14:34:52 |
|
121 |
3427.000 |
BATE |
14:34:52 |
|
100 |
3423.000 |
CHIX |
12:38:25 |
|
103 |
3423.000 |
BATE |
12:38:25 |
|
88 |
3423.000 |
CHIX |
12:38:25 |
|
34 |
3423.000 |
LSE |
12:38:25 |
|
316 |
3423.000 |
LSE |
12:38:25 |
|
117 |
3423.000 |
BATE |
12:38:25 |
|
96 |
3423.000 |
LSE |
12:38:10 |
|
8 |
3423.000 |
LSE |
12:38:08 |
|
72 |
3423.000 |
LSE |
12:38:08 |
|
504 |
3422.000 |
LSE |
12:34:27 |
|
94 |
3422.500 |
CHIX |
12:34:07 |
|
109 |
3424.500 |
BATE |
12:33:02 |
|
89 |
3424.500 |
CHIX |
12:33:02 |
|
565 |
3425.000 |
LSE |
12:32:51 |
|
99 |
3425.000 |
CHIX |
12:32:51 |
|
115 |
3425.000 |
BATE |
12:32:51 |
|
294 |
3419.000 |
LSE |
12:29:24 |
|
283 |
3419.000 |
LSE |
12:29:24 |
|
121 |
3419.500 |
BATE |
12:29:14 |
|
9 |
3419.500 |
BATE |
12:29:14 |
|
32 |
3419.500 |
BATE |
12:29:10 |
|
69 |
3419.500 |
BATE |
12:29:10 |
|
59 |
3420.500 |
CHIX |
12:28:50 |
|
135 |
3420.500 |
CHIX |
12:28:50 |
|
41 |
3419.500 |
LSE |
12:27:44 |
|
245 |
3419.500 |
LSE |
12:27:44 |
|
218 |
3419.500 |
LSE |
12:27:44 |
|
185 |
3415.500 |
LSE |
12:26:08 |
|
342 |
3415.500 |
LSE |
12:26:08 |
|
82 |
3416.000 |
CHIX |
12:25:40 |
|
22 |
3415.500 |
CHIX |
12:24:40 |
|
120 |
3416.500 |
BATE |
12:23:41 |
|
235 |
3416.500 |
LSE |
12:23:39 |
|
113 |
3416.500 |
LSE |
12:23:39 |
|
57 |
3416.500 |
LSE |
12:23:39 |
|
85 |
3416.500 |
LSE |
12:23:39 |
|
63 |
3416.500 |
LSE |
12:23:35 |
|
95 |
3417.000 |
CHIX |
12:23:00 |
|
22 |
3416.500 |
CHIX |
12:22:50 |
|
86 |
3414.500 |
CHIX |
12:20:24 |
|
46 |
3417.000 |
BATE |
12:19:53 |
|
58 |
3417.000 |
BATE |
12:19:53 |
|
154 |
3418.000 |
LSE |
12:19:17 |
|
105 |
3418.000 |
BATE |
12:19:17 |
|
414 |
3418.000 |
LSE |
12:19:03 |
|
7 |
3418.500 |
BATE |
12:19:03 |
|
102 |
3418.500 |
BATE |
12:19:03 |
|
558 |
3419.000 |
LSE |
12:19:03 |
|
191 |
3419.500 |
CHIX |
12:18:53 |
|
91 |
3418.000 |
CHIX |
12:17:51 |
|
68 |
3418.000 |
CHIX |
12:17:51 |
|
38 |
3418.000 |
CHIX |
12:17:43 |
|
512 |
3417.000 |
LSE |
12:16:30 |
|
101 |
3416.500 |
LSE |
12:14:37 |
|
103 |
3416.500 |
LSE |
12:14:26 |
|
111 |
3416.500 |
LSE |
12:14:26 |
|
81 |
3417.000 |
CHIX |
12:12:25 |
|
103 |
3417.000 |
BATE |
12:12:25 |
|
267 |
3416.000 |
LSE |
12:10:41 |
|
159 |
3416.000 |
LSE |
12:10:41 |
|
119 |
3416.000 |
LSE |
12:10:39 |
|
81 |
3416.500 |
CHIX |
12:10:17 |
|
31 |
3416.500 |
CHIX |
12:10:17 |
|
50 |
3417.000 |
BATE |
12:09:31 |
|
29 |
3417.000 |
BATE |
12:09:29 |
|
42 |
3417.000 |
BATE |
12:09:29 |
|
580 |
3419.500 |
LSE |
12:08:03 |
|
110 |
3419.500 |
BATE |
12:08:03 |
|
188 |
3420.500 |
CHIX |
12:08:01 |
|
122 |
3420.500 |
LSE |
12:08:01 |
|
399 |
3420.500 |
LSE |
12:08:01 |
|
101 |
3420.500 |
BATE |
12:08:01 |
|
145 |
3419.500 |
LSE |
12:05:47 |
|
158 |
3420.000 |
LSE |
12:04:54 |
|
124 |
3420.000 |
BATE |
12:04:54 |
|
137 |
3420.000 |
LSE |
12:04:54 |
|
66 |
3420.000 |
BATE |
12:04:54 |
|
193 |
3420.000 |
LSE |
12:04:54 |
|
34 |
3420.000 |
BATE |
12:04:54 |
|
175 |
3421.000 |
CHIX |
12:04:45 |
|
94 |
3421.000 |
CHIX |
12:04:45 |
|
520 |
3418.500 |
LSE |
12:02:00 |
|
92 |
3418.500 |
CHIX |
12:02:00 |
|
95 |
3419.500 |
CHIX |
12:00:28 |
|
581 |
3420.000 |
LSE |
12:00:28 |
|
113 |
3420.500 |
BATE |
12:00:28 |
|
507 |
3421.000 |
LSE |
12:00:28 |
|
149 |
3421.000 |
CHIX |
11:59:08 |
|
28 |
3421.000 |
CHIX |
11:59:08 |
|
28 |
3421.000 |
CHIX |
11:59:04 |
|
81 |
3420.500 |
BATE |
11:58:18 |
|
25 |
3420.500 |
BATE |
11:58:18 |
|
85 |
3421.000 |
CHIX |
11:56:04 |
|
167 |
3421.500 |
LSE |
11:56:01 |
|
362 |
3421.500 |
LSE |
11:56:01 |
|
100 |
3422.000 |
BATE |
11:56:00 |
|
85 |
3422.500 |
CHIX |
11:54:54 |
|
296 |
3422.500 |
LSE |
11:54:54 |
|
261 |
3422.500 |
LSE |
11:54:54 |
|
55 |
3423.500 |
BATE |
11:53:36 |
|
50 |
3423.500 |
BATE |
11:53:36 |
|
106 |
3425.000 |
BATE |
11:53:32 |
|
3 |
3425.500 |
CHIX |
11:53:24 |
|
100 |
3425.500 |
CHIX |
11:53:24 |
|
2 |
3425.500 |
CHIX |
11:53:02 |
|
144 |
3425.500 |
CHIX |
11:53:02 |
|
141 |
3425.500 |
LSE |
11:52:25 |
|
389 |
3425.500 |
LSE |
11:52:25 |
|
29 |
3426.000 |
LSE |
11:52:25 |
|
115 |
3426.000 |
BATE |
11:52:25 |
|
690 |
3426.000 |
LSE |
11:52:25 |
|
97 |
3425.500 |
CHIX |
11:52:00 |
|
5 |
3424.500 |
LSE |
11:50:59 |
|
171 |
3424.500 |
LSE |
11:50:11 |
|
80 |
3422.000 |
CHIX |
11:46:45 |
|
84 |
3422.000 |
BATE |
11:45:29 |
|
27 |
3422.000 |
BATE |
11:45:29 |
|
563 |
3423.500 |
LSE |
11:45:25 |
|
99 |
3423.500 |
CHIX |
11:45:25 |
|
96 |
3423.500 |
BATE |
11:44:34 |
|
22 |
3423.500 |
BATE |
11:44:34 |
|
116 |
3424.000 |
CHIX |
11:43:59 |
|
78 |
3424.000 |
CHIX |
11:43:59 |
|
104 |
3424.000 |
BATE |
11:43:58 |
|
512 |
3424.000 |
LSE |
11:43:58 |
|
548 |
3422.500 |
LSE |
11:40:00 |
|
108 |
3418.500 |
BATE |
11:38:25 |
|
575 |
3419.000 |
LSE |
11:38:23 |
|
83 |
3419.500 |
CHIX |
11:38:05 |
|
105 |
3419.000 |
CHIX |
11:37:34 |
|
87 |
3418.500 |
CHIX |
11:36:34 |
|
68 |
3417.000 |
CHIX |
11:35:27 |
|
52 |
3417.000 |
BATE |
11:35:10 |
|
48 |
3417.000 |
BATE |
11:35:10 |
|
112 |
3417.000 |
LSE |
11:35:10 |
|
104 |
3417.000 |
LSE |
11:35:10 |
|
272 |
3417.000 |
LSE |
11:35:10 |
|
62 |
3417.000 |
BATE |
11:33:14 |
|
38 |
3417.000 |
BATE |
11:33:14 |
|
238 |
3417.500 |
LSE |
11:32:33 |
|
19 |
3417.500 |
LSE |
11:32:31 |
|
254 |
3417.500 |
LSE |
11:32:22 |
|
18 |
3418.000 |
CHIX |
11:32:15 |
|
85 |
3418.000 |
CHIX |
11:32:15 |
|
497 |
3418.000 |
LSE |
11:31:49 |
|
46 |
3418.000 |
LSE |
11:31:49 |
|
119 |
3418.500 |
BATE |
11:30:45 |
|
81 |
3418.500 |
CHIX |
11:30:45 |
|
98 |
3419.500 |
CHIX |
11:28:37 |
|
111 |
3420.500 |
BATE |
11:28:25 |
|
81 |
3421.000 |
CHIX |
11:28:20 |
|
276 |
3421.000 |
LSE |
11:28:20 |
|
261 |
3421.000 |
LSE |
11:28:20 |
|
49 |
3420.500 |
BATE |
11:27:08 |
|
62 |
3420.500 |
BATE |
11:27:08 |
|
552 |
3421.000 |
LSE |
11:27:08 |
|
99 |
3421.000 |
CHIX |
11:26:32 |
|
50 |
3418.000 |
LSE |
11:25:41 |
|
5 |
3418.000 |
LSE |
11:25:41 |
|
16 |
3417.000 |
BATE |
11:25:12 |
|
90 |
3417.000 |
CHIX |
11:25:12 |
|
69 |
3418.000 |
BATE |
11:24:19 |
|
43 |
3418.000 |
BATE |
11:24:18 |
|
578 |
3418.500 |
LSE |
11:22:56 |
|
30 |
3418.000 |
CHIX |
11:22:25 |
|
100 |
3418.000 |
CHIX |
11:22:25 |
|
115 |
3418.000 |
BATE |
11:22:25 |
|
197 |
3419.000 |
LSE |
11:22:25 |
|
290 |
3419.000 |
LSE |
11:22:25 |
|
196 |
3416.500 |
LSE |
11:21:57 |
|
119 |
3417.000 |
CHIX |
11:20:15 |
|
96 |
3417.000 |
CHIX |
11:20:12 |
|
102 |
3416.500 |
BATE |
11:19:37 |
|
123 |
3416.500 |
BATE |
11:19:37 |
|
105 |
3417.000 |
CHIX |
11:19:30 |
|
437 |
3416.000 |
LSE |
11:19:03 |
|
76 |
3416.000 |
LSE |
11:19:03 |
|
22 |
3415.000 |
CHIX |
11:18:16 |
|
90 |
3414.500 |
CHIX |
11:16:09 |
|
99 |
3415.500 |
CHIX |
11:16:06 |
|
588 |
3416.000 |
LSE |
11:16:04 |
|
580 |
3413.500 |
LSE |
11:14:46 |
|
25 |
3413.500 |
LSE |
11:14:37 |
|
32 |
3413.000 |
BATE |
11:12:44 |
|
92 |
3413.000 |
BATE |
11:12:44 |
|
26 |
3413.500 |
BATE |
11:12:37 |
|
78 |
3413.500 |
BATE |
11:12:37 |
|
67 |
3414.500 |
CHIX |
11:12:20 |
|
6 |
3414.500 |
CHIX |
11:12:20 |
|
422 |
3413.500 |
LSE |
11:11:15 |
|
60 |
3413.500 |
LSE |
11:11:15 |
|
70 |
3413.500 |
LSE |
11:11:15 |
|
28 |
3414.000 |
CHIX |
11:10:52 |
|
100 |
3414.000 |
CHIX |
11:10:52 |
|
120 |
3414.000 |
BATE |
11:10:52 |
|
419 |
3414.000 |
LSE |
11:10:52 |
|
102 |
3414.000 |
BATE |
11:10:52 |
|
19 |
3414.000 |
LSE |
11:10:09 |
|
67 |
3414.000 |
LSE |
11:10:08 |
|
51 |
3414.000 |
LSE |
11:10:08 |
|
11 |
3413.500 |
CHIX |
11:09:30 |
|
84 |
3413.500 |
CHIX |
11:09:30 |
|
91 |
3412.000 |
CHIX |
11:08:27 |
|
12 |
3412.000 |
LSE |
11:08:27 |
|
477 |
3412.000 |
LSE |
11:08:27 |
|
21 |
3410.000 |
CHIX |
11:06:50 |
|
93 |
3409.000 |
CHIX |
11:06:37 |
|
1 |
3409.000 |
LSE |
11:06:20 |
|
53 |
3409.000 |
LSE |
11:06:08 |
|
141 |
3409.000 |
LSE |
11:06:07 |
|
42 |
3409.000 |
LSE |
11:06:07 |
|
117 |
3409.000 |
LSE |
11:06:07 |
|
141 |
3409.000 |
LSE |
11:06:06 |
|
15 |
3409.000 |
LSE |
11:06:06 |
|
119 |
3407.500 |
BATE |
11:04:53 |
|
83 |
3407.500 |
CHIX |
11:03:24 |
|
121 |
3407.500 |
BATE |
11:03:24 |
|
298 |
3407.500 |
LSE |
11:03:24 |
|
51 |
3407.500 |
LSE |
11:03:19 |
|
76 |
3407.500 |
LSE |
11:03:19 |
|
140 |
3407.500 |
LSE |
11:03:19 |
|
31 |
3407.500 |
LSE |
11:03:19 |
|
130 |
3408.000 |
CHIX |
11:03:19 |
|
67 |
3407.500 |
CHIX |
11:01:36 |
|
70 |
3407.500 |
BATE |
11:01:36 |
|
13 |
3407.500 |
CHIX |
11:01:36 |
|
34 |
3407.500 |
BATE |
11:01:36 |
|
352 |
3408.500 |
LSE |
11:01:34 |
|
169 |
3408.500 |
LSE |
11:01:34 |
|
72 |
3406.500 |
CHIX |
11:00:37 |
|
36 |
3406.500 |
CHIX |
11:00:16 |
|
434 |
3406.500 |
LSE |
10:59:58 |
|
24 |
3406.500 |
LSE |
10:59:58 |
|
84 |
3406.500 |
LSE |
10:59:57 |
|
6 |
3408.500 |
CHIX |
10:57:16 |
|
14 |
3408.500 |
CHIX |
10:57:05 |
|
34 |
3408.500 |
CHIX |
10:57:04 |
|
17 |
3408.500 |
CHIX |
10:57:03 |
|
24 |
3408.500 |
CHIX |
10:57:03 |
|
105 |
3409.000 |
BATE |
10:56:56 |
|
11 |
3411.500 |
CHIX |
10:56:01 |
|
71 |
3411.500 |
CHIX |
10:56:01 |
|
3 |
3411.500 |
LSE |
10:56:01 |
|
593 |
3411.500 |
LSE |
10:56:01 |
|
6 |
3412.500 |
BATE |
10:55:33 |
|
79 |
3412.500 |
BATE |
10:55:33 |
|
21 |
3412.500 |
BATE |
10:55:33 |
|
83 |
3413.000 |
CHIX |
10:55:08 |
|
418 |
3412.000 |
LSE |
10:53:52 |
|
95 |
3412.000 |
LSE |
10:53:48 |
|
87 |
3413.000 |
CHIX |
10:51:48 |
|
116 |
3413.500 |
BATE |
10:51:48 |
|
572 |
3414.500 |
LSE |
10:51:15 |
|
112 |
3415.500 |
BATE |
10:50:45 |
|
12 |
3416.500 |
CHIX |
10:50:26 |
|
98 |
3416.500 |
CHIX |
10:50:26 |
|
429 |
3416.500 |
LSE |
10:49:49 |
|
96 |
3416.500 |
LSE |
10:49:49 |
|
95 |
3414.000 |
CHIX |
10:47:50 |
|
100 |
3413.000 |
BATE |
10:46:47 |
|
99 |
3413.000 |
CHIX |
10:46:47 |
|
62 |
3414.000 |
LSE |
10:46:44 |
|
439 |
3414.000 |
LSE |
10:46:44 |
|
83 |
3414.000 |
CHIX |
10:46:44 |
|
115 |
3413.500 |
BATE |
10:45:01 |
|
238 |
3412.000 |
LSE |
10:43:52 |
|
55 |
3412.000 |
LSE |
10:43:52 |
|
250 |
3412.000 |
LSE |
10:43:52 |
|
79 |
3414.000 |
CHIX |
10:43:03 |
|
12 |
3414.000 |
CHIX |
10:43:03 |
|
124 |
3419.500 |
BATE |
10:41:30 |
|
91 |
3419.500 |
CHIX |
10:41:30 |
|
553 |
3420.500 |
LSE |
10:41:29 |
|
110 |
3419.500 |
BATE |
10:39:50 |
|
88 |
3419.500 |
CHIX |
10:39:50 |
|
91 |
3421.000 |
LSE |
10:39:33 |
|
414 |
3421.000 |
LSE |
10:39:32 |
|
82 |
3422.500 |
CHIX |
10:39:12 |
|
6 |
3422.500 |
CHIX |
10:39:12 |
|
84 |
3424.000 |
LSE |
10:37:06 |
|
270 |
3424.000 |
LSE |
10:37:06 |
|
229 |
3424.000 |
LSE |
10:37:05 |
|
485 |
3425.500 |
LSE |
10:36:46 |
|
132 |
3425.500 |
LSE |
10:36:46 |
|
13 |
3425.500 |
LSE |
10:36:46 |
|
51 |
3426.500 |
LSE |
10:36:46 |
|
43 |
3426.500 |
LSE |
10:36:46 |
|
32 |
3426.000 |
BATE |
10:36:46 |
|
539 |
3426.500 |
LSE |
10:36:46 |
|
88 |
3426.000 |
BATE |
10:36:46 |
|
91 |
3426.500 |
CHIX |
10:36:46 |
|
559 |
3426.500 |
LSE |
10:36:46 |
|
141 |
3426.500 |
LSE |
10:36:46 |
|
123 |
3426.500 |
LSE |
10:36:46 |
|
85 |
3427.000 |
CHIX |
10:36:46 |
|
19 |
3426.500 |
LSE |
10:36:08 |
|
492 |
3427.000 |
LSE |
10:34:35 |
|
4 |
3427.000 |
CHIX |
10:34:35 |
|
84 |
3427.000 |
CHIX |
10:34:35 |
|
365 |
3427.000 |
LSE |
10:34:35 |
|
107 |
3427.000 |
BATE |
10:34:35 |
|
595 |
3427.000 |
LSE |
10:34:35 |
|
824 |
3427.000 |
LSE |
10:34:35 |
|
487 |
3427.000 |
LSE |
10:34:35 |
|
814 |
3427.000 |
LSE |
10:34:35 |
|
28 |
3427.000 |
LSE |
10:34:24 |
|
45 |
3427.000 |
LSE |
10:34:23 |
|
1 |
3427.000 |
LSE |
10:34:23 |
|
32 |
3427.000 |
LSE |
10:34:22 |
|
38 |
3427.000 |
LSE |
10:34:22 |
|
67 |
3427.000 |
LSE |
10:34:21 |
|
90 |
3427.000 |
CHIX |
10:34:21 |
|
111 |
3427.000 |
CHIX |
10:34:21 |
|
97 |
3427.000 |
CHIX |
10:34:21 |
|
98 |
3427.000 |
CHIX |
10:34:21 |
|
80 |
3427.000 |
CHIX |
10:34:21 |
|
95 |
3427.000 |
CHIX |
10:34:21 |
|
98 |
3427.000 |
CHIX |
10:34:21 |
|
98 |
3427.000 |
CHIX |
10:34:21 |
|
94 |
3427.000 |
CHIX |
10:34:21 |
|
113 |
3427.000 |
LSE |
10:34:21 |
|
110 |
3427.000 |
BATE |
10:34:21 |
|
96 |
3427.000 |
CHIX |
10:34:21 |
|
101 |
3427.000 |
BATE |
10:34:21 |
|
103 |
3427.000 |
BATE |
10:34:21 |
|
90 |
3427.000 |
CHIX |
10:34:21 |
|
124 |
3427.000 |
BATE |
10:34:21 |
|
116 |
3427.000 |
BATE |
10:34:21 |
|
97 |
3427.000 |
CHIX |
10:34:21 |
|
124 |
3427.000 |
BATE |
10:34:21 |
|
97 |
3427.000 |
CHIX |
10:34:21 |
|
88 |
3427.000 |
CHIX |
10:34:21 |
|
90 |
3427.000 |
CHIX |
10:34:21 |
|
108 |
3427.000 |
BATE |
10:34:21 |
|
108 |
3427.000 |
BATE |
10:34:21 |
|
83 |
3427.000 |
CHIX |
10:34:21 |
|
118 |
3427.000 |
BATE |
10:34:21 |
|
93 |
3427.000 |
CHIX |
10:34:21 |
|
71 |
3427.000 |
BATE |
10:34:21 |
|
101 |
3427.000 |
BATE |
10:34:21 |
|
93 |
3427.000 |
CHIX |
10:34:21 |
|
103 |
3427.000 |
BATE |
10:34:21 |
|
108 |
3427.000 |
BATE |
10:34:21 |
|
85 |
3427.000 |
CHIX |
10:34:21 |
|
90 |
3427.000 |
CHIX |
10:34:21 |
|
120 |
3427.000 |
BATE |
10:34:21 |
|
92 |
3427.000 |
CHIX |
10:34:21 |
|
30 |
3427.000 |
LSE |
10:34:21 |
|
289 |
3427.000 |
LSE |
10:29:40 |
|
569 |
3427.000 |
LSE |
10:29:40 |
|
589 |
3427.000 |
LSE |
10:29:40 |
|
521 |
3427.000 |
LSE |
10:29:40 |
|
582 |
3427.000 |
LSE |
10:29:40 |
|
111 |
3426.000 |
BATE |
10:04:34 |
|
101 |
3426.000 |
BATE |
10:03:22 |
|
21 |
3426.000 |
LSE |
10:03:18 |
|
26 |
3426.000 |
LSE |
10:03:17 |
|
96 |
3426.000 |
CHIX |
10:03:15 |
|
240 |
3426.000 |
LSE |
10:03:15 |
|
300 |
3426.000 |
LSE |
10:03:15 |
|
418 |
3426.500 |
LSE |
10:01:41 |
|
74 |
3426.500 |
LSE |
10:01:41 |
|
95 |
3425.500 |
CHIX |
10:01:02 |
|
99 |
3427.000 |
CHIX |
10:00:34 |
|
6 |
3427.000 |
BATE |
10:00:34 |
|
30 |
3427.000 |
CHIX |
10:00:34 |
|
95 |
3427.000 |
BATE |
10:00:34 |
|
60 |
3427.000 |
CHIX |
10:00:23 |
|
354 |
3427.000 |
LSE |
10:00:19 |
|
157 |
3427.000 |
LSE |
10:00:19 |
|
216 |
3427.000 |
LSE |
09:58:37 |
|
83 |
3427.000 |
CHIX |
09:58:37 |
|
73 |
3427.000 |
LSE |
09:58:37 |
|
118 |
3427.000 |
BATE |
09:58:37 |
|
260 |
3427.000 |
LSE |
09:58:37 |
|
15 |
3427.000 |
LSE |
09:58:35 |
|
39 |
3427.000 |
LSE |
09:58:32 |
|
35 |
3422.000 |
BATE |
09:56:04 |
|
92 |
3422.000 |
CHIX |
09:56:01 |
|
69 |
3422.000 |
BATE |
09:56:01 |
|
526 |
3422.000 |
LSE |
09:56:01 |
|
8 |
3422.000 |
CHIX |
09:54:07 |
|
108 |
3422.000 |
BATE |
09:54:07 |
|
77 |
3422.000 |
CHIX |
09:54:05 |
|
488 |
3422.500 |
LSE |
09:53:47 |
|
54 |
3421.500 |
BATE |
09:52:30 |
|
97 |
3422.000 |
BATE |
09:52:23 |
|
125 |
3422.000 |
CHIX |
09:52:23 |
|
15 |
3422.500 |
CHIX |
09:51:59 |
|
78 |
3422.500 |
CHIX |
09:51:59 |
|
100 |
3422.500 |
LSE |
09:51:59 |
|
464 |
3422.500 |
LSE |
09:51:59 |
|
80 |
3421.500 |
CHIX |
09:50:11 |
|
93 |
3422.000 |
CHIX |
09:49:51 |
|
397 |
3422.500 |
LSE |
09:49:50 |
|
125 |
3422.500 |
LSE |
09:49:50 |
|
59 |
3422.500 |
LSE |
09:49:50 |
|
41 |
3420.000 |
BATE |
09:47:41 |
|
68 |
3420.000 |
BATE |
09:47:41 |
|
593 |
3421.000 |
LSE |
09:46:30 |
|
99 |
3421.000 |
CHIX |
09:46:30 |
|
119 |
3420.500 |
BATE |
09:44:30 |
|
97 |
3420.500 |
CHIX |
09:44:30 |
|
200 |
3421.000 |
LSE |
09:44:30 |
|
297 |
3421.000 |
LSE |
09:44:30 |
|
113 |
3422.000 |
BATE |
09:43:55 |
|
97 |
3422.500 |
CHIX |
09:42:50 |
|
328 |
3422.500 |
LSE |
09:42:34 |
|
191 |
3422.500 |
LSE |
09:42:34 |
|
17 |
3422.500 |
CHIX |
09:42:03 |
|
37 |
3422.500 |
CHIX |
09:42:03 |
|
60 |
3421.000 |
LSE |
09:41:00 |
|
47 |
3421.000 |
LSE |
09:40:59 |
|
48 |
3421.000 |
LSE |
09:40:58 |
|
53 |
3421.000 |
LSE |
09:40:57 |
|
112 |
3421.000 |
LSE |
09:40:56 |
|
116 |
3421.000 |
LSE |
09:40:54 |
|
117 |
3422.000 |
CHIX |
09:40:46 |
|
73 |
3421.500 |
CHIX |
09:40:33 |
|
103 |
3420.500 |
BATE |
09:40:33 |
|
603 |
3419.500 |
LSE |
09:38:42 |
|
105 |
3419.500 |
BATE |
09:37:55 |
|
81 |
3421.000 |
CHIX |
09:37:47 |
|
108 |
3422.000 |
BATE |
09:37:04 |
|
109 |
3422.000 |
BATE |
09:37:04 |
|
17 |
3422.500 |
CHIX |
09:36:43 |
|
81 |
3422.500 |
CHIX |
09:36:27 |
|
511 |
3422.500 |
LSE |
09:35:58 |
|
75 |
3422.500 |
CHIX |
09:34:49 |
|
85 |
3422.000 |
CHIX |
09:34:28 |
|
520 |
3422.000 |
LSE |
09:33:41 |
|
76 |
3422.000 |
LSE |
09:33:41 |
|
18 |
3422.000 |
CHIX |
09:33:07 |
|
103 |
3422.000 |
CHIX |
09:32:42 |
|
112 |
3422.000 |
BATE |
09:32:38 |
|
537 |
3423.500 |
LSE |
09:32:12 |
|
118 |
3422.000 |
BATE |
09:30:24 |
|
115 |
3423.000 |
LSE |
09:30:21 |
|
384 |
3423.000 |
LSE |
09:30:21 |
|
87 |
3423.000 |
CHIX |
09:30:21 |
|
93 |
3424.500 |
CHIX |
09:29:22 |
|
98 |
3424.500 |
CHIX |
09:29:21 |
|
101 |
3424.500 |
BATE |
09:29:21 |
|
525 |
3424.000 |
LSE |
09:28:40 |
|
24 |
3424.000 |
LSE |
09:27:02 |
|
220 |
3424.000 |
LSE |
09:27:02 |
|
250 |
3423.500 |
LSE |
09:27:02 |
|
103 |
3425.000 |
BATE |
09:26:39 |
|
5 |
3426.500 |
CHIX |
09:26:21 |
|
93 |
3426.500 |
CHIX |
09:26:21 |
|
251 |
3427.000 |
LSE |
09:25:57 |
|
24 |
3427.000 |
LSE |
09:25:57 |
|
112 |
3427.000 |
LSE |
09:25:57 |
|
39 |
3427.000 |
LSE |
09:25:57 |
|
79 |
3427.000 |
LSE |
09:25:57 |
|
11 |
3427.000 |
LSE |
09:25:57 |
|
13 |
3425.000 |
CHIX |
09:24:24 |
|
82 |
3425.000 |
CHIX |
09:24:24 |
|
115 |
3425.000 |
BATE |
09:24:24 |
|
92 |
3426.000 |
CHIX |
09:24:24 |
|
533 |
3426.500 |
LSE |
09:24:24 |
|
62 |
3427.000 |
CHIX |
09:23:40 |
|
199 |
3427.000 |
LSE |
09:23:40 |
|
19 |
3427.000 |
CHIX |
09:23:40 |
|
149 |
3427.000 |
BATE |
09:23:40 |
|
9 |
3427.000 |
BATE |
09:23:40 |
|
100 |
3427.000 |
BATE |
09:23:40 |
|
304 |
3427.000 |
LSE |
09:23:40 |
|
74 |
3426.000 |
CHIX |
09:22:25 |
|
96 |
3424.000 |
CHIX |
09:21:23 |
|
85 |
3424.000 |
CHIX |
09:21:23 |
|
21 |
3423.000 |
LSE |
09:19:55 |
|
250 |
3423.000 |
LSE |
09:19:55 |
|
305 |
3423.000 |
LSE |
09:19:55 |
|
458 |
3422.000 |
LSE |
09:19:06 |
|
141 |
3422.000 |
LSE |
09:19:06 |
|
122 |
3417.000 |
BATE |
09:17:45 |
|
111 |
3417.000 |
BATE |
09:17:45 |
|
92 |
3418.000 |
CHIX |
09:17:38 |
|
15 |
3418.000 |
CHIX |
09:17:38 |
|
41 |
3418.000 |
CHIX |
09:17:37 |
|
30 |
3418.000 |
CHIX |
09:17:37 |
|
112 |
3418.500 |
BATE |
09:17:31 |
|
38 |
3419.000 |
CHIX |
09:17:30 |
|
55 |
3419.000 |
CHIX |
09:17:30 |
|
44 |
3419.000 |
LSE |
09:17:30 |
|
207 |
3419.000 |
LSE |
09:17:30 |
|
148 |
3419.000 |
LSE |
09:17:30 |
|
90 |
3419.000 |
LSE |
09:17:30 |
|
88 |
3413.500 |
CHIX |
09:15:13 |
|
80 |
3413.500 |
CHIX |
09:15:13 |
|
276 |
3415.000 |
LSE |
09:14:43 |
|
303 |
3415.000 |
LSE |
09:14:43 |
|
10 |
3411.500 |
CHIX |
09:12:45 |
|
80 |
3411.500 |
CHIX |
09:12:44 |
|
591 |
3413.000 |
LSE |
09:12:42 |
|
111 |
3412.000 |
BATE |
09:11:46 |
|
113 |
3412.000 |
BATE |
09:11:46 |
|
114 |
3412.000 |
BATE |
09:11:46 |
|
94 |
3412.500 |
CHIX |
09:11:46 |
|
94 |
3413.500 |
CHIX |
09:11:14 |
|
595 |
3414.000 |
LSE |
09:11:13 |
|
17 |
3409.000 |
CHIX |
09:09:37 |
|
69 |
3409.000 |
CHIX |
09:09:37 |
|
488 |
3408.500 |
LSE |
09:09:16 |
|
570 |
3408.500 |
LSE |
09:09:16 |
|
111 |
3401.500 |
BATE |
09:06:48 |
|
82 |
3401.500 |
CHIX |
09:06:48 |
|
104 |
3403.500 |
LSE |
09:06:48 |
|
87 |
3403.500 |
CHIX |
09:06:48 |
|
14 |
3403.500 |
LSE |
09:06:45 |
|
19 |
3404.500 |
CHIX |
09:06:20 |
|
50 |
3403.500 |
LSE |
09:06:13 |
|
400 |
3403.500 |
LSE |
09:06:13 |
|
60 |
3400.500 |
BATE |
09:04:27 |
|
54 |
3400.500 |
BATE |
09:04:27 |
|
129 |
3400.500 |
BATE |
09:04:27 |
|
91 |
3400.500 |
CHIX |
09:04:27 |
|
49 |
3400.500 |
BATE |
09:04:27 |
|
34 |
3400.500 |
BATE |
09:04:27 |
|
204 |
3400.500 |
LSE |
09:04:27 |
|
344 |
3400.500 |
LSE |
09:04:27 |
|
555 |
3401.000 |
LSE |
09:04:14 |
|
40 |
3402.000 |
CHIX |
09:03:24 |
|
53 |
3402.000 |
CHIX |
09:03:24 |
|
33 |
3402.000 |
CHIX |
09:03:24 |
|
53 |
3402.000 |
CHIX |
09:03:24 |
|
491 |
3401.000 |
LSE |
09:01:36 |
|
105 |
3401.000 |
BATE |
09:01:36 |
|
546 |
3401.500 |
LSE |
09:01:31 |
|
31 |
3402.000 |
CHIX |
09:01:22 |
|
47 |
3402.000 |
CHIX |
09:01:22 |
|
47 |
3402.000 |
CHIX |
09:01:22 |
|
41 |
3401.500 |
CHIX |
09:00:59 |
|
135 |
3400.500 |
CHIX |
08:59:31 |
|
121 |
3400.000 |
BATE |
08:59:31 |
|
125 |
3400.500 |
CHIX |
08:59:31 |
|
83 |
3401.000 |
CHIX |
08:59:11 |
|
565 |
3401.000 |
LSE |
08:59:11 |
|
116 |
3401.000 |
BATE |
08:59:11 |
|
568 |
3394.000 |
LSE |
08:56:54 |
|
92 |
3393.500 |
CHIX |
08:56:27 |
|
112 |
3393.500 |
BATE |
08:56:27 |
|
28 |
3392.000 |
CHIX |
08:55:35 |
|
120 |
3392.000 |
CHIX |
08:55:35 |
|
142 |
3391.500 |
LSE |
08:54:55 |
|
408 |
3391.500 |
LSE |
08:54:55 |
|
85 |
3390.500 |
CHIX |
08:54:21 |
|
542 |
3390.500 |
LSE |
08:54:21 |
|
85 |
3389.000 |
CHIX |
08:52:13 |
|
100 |
3389.500 |
LSE |
08:52:07 |
|
280 |
3389.500 |
LSE |
08:52:07 |
|
57 |
3389.500 |
BATE |
08:52:07 |
|
63 |
3389.500 |
BATE |
08:52:07 |
|
119 |
3389.500 |
BATE |
08:52:07 |
|
11 |
3390.000 |
LSE |
08:51:34 |
|
500 |
3390.000 |
LSE |
08:51:34 |
|
95 |
3387.000 |
CHIX |
08:50:38 |
|
24 |
3388.000 |
CHIX |
08:49:38 |
|
1 |
3392.000 |
BATE |
08:49:12 |
|
358 |
3392.000 |
LSE |
08:49:12 |
|
200 |
3392.000 |
LSE |
08:49:12 |
|
8 |
3392.000 |
BATE |
08:49:12 |
|
64 |
3392.000 |
BATE |
08:49:12 |
|
33 |
3392.000 |
BATE |
08:49:12 |
|
113 |
3393.500 |
BATE |
08:48:35 |
|
2 |
3394.000 |
CHIX |
08:48:32 |
|
98 |
3394.000 |
CHIX |
08:48:32 |
|
553 |
3394.500 |
LSE |
08:48:11 |
|
96 |
3390.500 |
CHIX |
08:47:15 |
|
112 |
3393.500 |
BATE |
08:46:21 |
|
91 |
3393.500 |
CHIX |
08:46:21 |
|
601 |
3394.000 |
LSE |
08:46:03 |
|
88 |
3394.000 |
CHIX |
08:46:03 |
|
536 |
3393.000 |
LSE |
08:44:20 |
|
92 |
3396.500 |
CHIX |
08:44:02 |
|
115 |
3397.500 |
BATE |
08:43:30 |
|
91 |
3398.000 |
CHIX |
08:42:57 |
|
102 |
3398.500 |
BATE |
08:42:57 |
|
6 |
3398.500 |
BATE |
08:42:57 |
|
88 |
3399.500 |
LSE |
08:42:51 |
|
415 |
3399.500 |
LSE |
08:42:51 |
|
82 |
3399.500 |
LSE |
08:42:51 |
|
99 |
3398.500 |
CHIX |
08:42:12 |
|
102 |
3398.500 |
BATE |
08:42:12 |
|
219 |
3400.500 |
LSE |
08:42:00 |
|
102 |
3400.500 |
BATE |
08:42:00 |
|
349 |
3400.500 |
LSE |
08:42:00 |
|
75 |
3400.000 |
CHIX |
08:41:30 |
|
26 |
3400.000 |
CHIX |
08:41:30 |
|
106 |
3396.000 |
BATE |
08:39:36 |
|
79 |
3400.000 |
LSE |
08:39:26 |
|
429 |
3400.000 |
LSE |
08:39:25 |
|
19 |
3398.000 |
BATE |
08:39:03 |
|
4 |
3398.000 |
CHIX |
08:38:49 |
|
46 |
3398.000 |
CHIX |
08:38:49 |
|
46 |
3398.000 |
CHIX |
08:38:49 |
|
40 |
3396.000 |
CHIX |
08:38:14 |
|
106 |
3396.000 |
CHIX |
08:38:14 |
|
507 |
3396.000 |
LSE |
08:38:13 |
|
56 |
3394.500 |
LSE |
08:37:04 |
|
511 |
3394.500 |
LSE |
08:37:04 |
|
96 |
3393.500 |
CHIX |
08:36:24 |
|
108 |
3396.000 |
BATE |
08:35:52 |
|
151 |
3396.500 |
BATE |
08:35:51 |
|
55 |
3396.500 |
LSE |
08:35:51 |
|
548 |
3396.500 |
LSE |
08:35:49 |
|
40 |
3397.000 |
CHIX |
08:35:15 |
|
174 |
3397.000 |
CHIX |
08:35:15 |
|
9 |
3397.000 |
CHIX |
08:35:05 |
|
328 |
3391.500 |
LSE |
08:33:45 |
|
239 |
3391.500 |
LSE |
08:33:45 |
|
31 |
3392.500 |
CHIX |
08:33:21 |
|
94 |
3392.500 |
CHIX |
08:32:57 |
|
92 |
3393.000 |
BATE |
08:32:46 |
|
12 |
3393.500 |
CHIX |
08:32:46 |
|
70 |
3393.500 |
CHIX |
08:32:46 |
|
18 |
3393.000 |
BATE |
08:32:46 |
|
578 |
3394.000 |
LSE |
08:32:46 |
|
100 |
3392.000 |
BATE |
08:31:01 |
|
117 |
3392.000 |
BATE |
08:31:01 |
|
80 |
3392.000 |
CHIX |
08:31:01 |
|
553 |
3392.500 |
LSE |
08:31:01 |
|
96 |
3392.500 |
CHIX |
08:31:01 |
|
92 |
3393.000 |
CHIX |
08:31:00 |
|
588 |
3393.500 |
LSE |
08:30:23 |
|
130 |
3389.000 |
CHIX |
08:28:45 |
|
16 |
3389.000 |
BATE |
08:28:30 |
|
84 |
3389.000 |
BATE |
08:28:30 |
|
496 |
3393.500 |
LSE |
08:28:22 |
|
21 |
3390.000 |
BATE |
08:27:03 |
|
47 |
3390.000 |
BATE |
08:27:03 |
|
48 |
3390.000 |
BATE |
08:27:03 |
|
85 |
3391.000 |
CHIX |
08:27:03 |
|
13 |
3391.000 |
CHIX |
08:27:03 |
|
112 |
3392.000 |
BATE |
08:26:54 |
|
85 |
3393.500 |
CHIX |
08:26:54 |
|
506 |
3394.500 |
LSE |
08:26:53 |
|
303 |
3395.000 |
LSE |
08:26:53 |
|
242 |
3395.000 |
LSE |
08:26:53 |
|
114 |
3389.000 |
BATE |
08:25:14 |
|
85 |
3389.000 |
CHIX |
08:25:14 |
|
44 |
3390.000 |
CHIX |
08:25:13 |
|
26 |
3389.000 |
CHIX |
08:24:28 |
|
430 |
3390.000 |
LSE |
08:24:20 |
|
42 |
3390.500 |
BATE |
08:24:20 |
|
58 |
3390.500 |
BATE |
08:24:20 |
|
83 |
3393.500 |
CHIX |
08:24:07 |
|
94 |
3393.500 |
CHIX |
08:23:15 |
|
84 |
3393.500 |
CHIX |
08:23:15 |
|
112 |
3393.500 |
BATE |
08:23:15 |
|
103 |
3394.000 |
LSE |
08:23:14 |
|
493 |
3394.000 |
LSE |
08:23:14 |
|
181 |
3392.000 |
LSE |
08:22:11 |
|
374 |
3392.000 |
LSE |
08:22:11 |
|
23 |
3387.500 |
CHIX |
08:21:02 |
|
48 |
3387.500 |
CHIX |
08:21:02 |
|
23 |
3387.500 |
CHIX |
08:21:02 |
|
105 |
3388.000 |
BATE |
08:21:02 |
|
299 |
3388.500 |
LSE |
08:21:00 |
|
257 |
3388.500 |
LSE |
08:21:00 |
|
85 |
3388.500 |
CHIX |
08:21:00 |
|
18 |
3389.000 |
CHIX |
08:20:49 |
|
49 |
3389.000 |
CHIX |
08:20:49 |
|
92 |
3388.500 |
CHIX |
08:20:32 |
|
220 |
3388.000 |
LSE |
08:20:24 |
|
118 |
3388.000 |
BATE |
08:20:24 |
|
288 |
3388.000 |
LSE |
08:20:24 |
|
32 |
3387.500 |
LSE |
08:19:46 |
|
50 |
3387.500 |
LSE |
08:19:46 |
|
56 |
3386.500 |
CHIX |
08:19:06 |
|
124 |
3387.000 |
BATE |
08:19:06 |
|
101 |
3387.500 |
BATE |
08:18:35 |
|
87 |
3388.500 |
CHIX |
08:18:35 |
|
113 |
3389.000 |
CHIX |
08:18:35 |
|
506 |
3388.500 |
LSE |
08:18:16 |
|
557 |
3388.000 |
LSE |
08:18:16 |
|
108 |
3383.000 |
BATE |
08:17:05 |
|
110 |
3383.500 |
BATE |
08:17:05 |
|
96 |
3384.500 |
CHIX |
08:16:16 |
|
573 |
3385.500 |
LSE |
08:16:14 |
|
89 |
3386.000 |
CHIX |
08:16:12 |
|
86 |
3380.000 |
CHIX |
08:15:11 |
|
371 |
3380.000 |
LSE |
08:15:11 |
|
234 |
3380.000 |
LSE |
08:15:11 |
|
104 |
3385.500 |
BATE |
08:14:40 |
|
71 |
3385.500 |
BATE |
08:14:40 |
|
46 |
3385.500 |
BATE |
08:14:40 |
|
89 |
3386.000 |
CHIX |
08:14:40 |
|
390 |
3387.000 |
LSE |
08:14:40 |
|
56 |
3387.000 |
LSE |
08:14:40 |
|
143 |
3387.000 |
LSE |
08:14:40 |
|
92 |
3386.500 |
CHIX |
08:14:21 |
|
85 |
3386.500 |
CHIX |
08:14:21 |
|
564 |
3381.500 |
LSE |
08:13:34 |
|
94 |
3382.500 |
CHIX |
08:13:28 |
|
98 |
3383.000 |
CHIX |
08:13:28 |
|
577 |
3383.000 |
LSE |
08:13:28 |
|
514 |
3374.000 |
LSE |
08:11:08 |
|
95 |
3375.000 |
CHIX |
08:11:06 |
|
121 |
3376.500 |
BATE |
08:11:06 |
|
91 |
3377.000 |
CHIX |
08:11:00 |
|
119 |
3377.000 |
BATE |
08:10:51 |
|
80 |
3382.500 |
CHIX |
08:10:16 |
|
111 |
3383.000 |
BATE |
08:10:16 |
|
591 |
3383.500 |
LSE |
08:10:16 |
|
632 |
3384.000 |
LSE |
08:10:11 |
|
98 |
3375.000 |
CHIX |
08:08:41 |
|
576 |
3376.500 |
LSE |
08:08:22 |
|
83 |
3377.000 |
CHIX |
08:08:13 |
|
2 |
3377.000 |
CHIX |
08:08:13 |
|
87 |
3377.000 |
CHIX |
08:07:56 |
|
115 |
3379.500 |
BATE |
08:07:46 |
|
98 |
3382.500 |
BATE |
08:07:43 |
|
14 |
3382.500 |
BATE |
08:07:43 |
|
3 |
3382.500 |
BATE |
08:07:43 |
|
51 |
3386.000 |
BATE |
08:07:08 |
|
84 |
3386.000 |
CHIX |
08:07:08 |
|
104 |
3386.000 |
BATE |
08:07:08 |
|
589 |
3386.500 |
LSE |
08:07:08 |
|
92 |
3389.500 |
CHIX |
08:06:59 |
|
121 |
3390.000 |
BATE |
08:06:59 |
|
500 |
3391.500 |
LSE |
08:06:55 |
|
122 |
3393.000 |
BATE |
08:06:53 |
|
585 |
3393.500 |
LSE |
08:06:53 |
|
87 |
3393.500 |
CHIX |
08:06:53 |
|
82 |
3393.500 |
CHIX |
08:06:39 |
|
108 |
3394.500 |
CHIX |
08:06:33 |
|
19 |
3394.500 |
CHIX |
08:06:31 |
|
425 |
3373.000 |
LSE |
08:04:39 |
|
126 |
3373.000 |
LSE |
08:04:38 |
|
80 |
3375.000 |
CHIX |
08:04:36 |
|
80 |
3376.500 |
CHIX |
08:04:29 |
|
82 |
3377.000 |
CHIX |
08:04:29 |
|
599 |
3377.000 |
LSE |
08:04:29 |
|
106 |
3375.500 |
BATE |
08:03:42 |
|
108 |
3384.000 |
BATE |
08:03:31 |
|
108 |
3384.500 |
BATE |
08:03:31 |
|
151 |
3384.500 |
BATE |
08:03:31 |
|
5 |
3386.000 |
LSE |
08:03:29 |
|
582 |
3386.000 |
LSE |
08:03:29 |
|
93 |
3390.500 |
CHIX |
08:03:21 |
|
82 |
3394.500 |
CHIX |
08:03:19 |
|
556 |
3399.500 |
LSE |
08:03:09 |
|
94 |
3399.500 |
CHIX |
08:03:09 |
|
13 |
3387.000 |
BATE |
08:02:11 |
|
122 |
3387.000 |
CHIX |
08:02:11 |
|
113 |
3387.000 |
BATE |
08:02:11 |
|
574 |
3388.000 |
LSE |
08:02:10 |
|
101 |
3388.500 |
BATE |
08:02:10 |
|
87 |
3388.500 |
CHIX |
08:02:10 |
|
498 |
3388.500 |
LSE |
08:02:10 |
|
92 |
3389.000 |
CHIX |
08:02:01 |
|
97 |
3387.000 |
CHIX |
08:01:42 |
|
96 |
3385.000 |
CHIX |
08:01:25 |
|
520 |
3385.000 |
LSE |
08:01:03 |
|
627 |
3386.000 |
LSE |
08:01:01 |
|
577 |
3386.000 |
LSE |
08:01:00 |
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 The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP