Transaction in Own Shares
British American Tobacco p.l.c.
13 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase: |
10 June 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
525,000 |
|
Highest price paid per share (pence): |
3501.50p |
|
Lowest price paid per share (pence): |
3458.50P |
|
Volume weighted average price paid per share (pence): |
3476.9807p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 193,000,229 of its shares in Treasury. The Company has 2,263,778,878 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 10 June 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 |
10/06/2022 |
360,000 |
3,477.1301 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/06/2022 |
115,000 |
3,476.6310 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
10/06/2022 |
50,000 |
3,476.7095 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
96 |
3499.500 |
LSE |
16:14:11 |
|
200 |
3499.500 |
LSE |
16:14:11 |
|
145 |
3499.500 |
LSE |
16:14:11 |
|
604 |
3500.500 |
LSE |
16:13:49 |
|
226 |
3501.500 |
LSE |
16:13:33 |
|
323 |
3501.500 |
LSE |
16:13:30 |
|
277 |
3501.500 |
CHIX |
16:13:15 |
|
63 |
3501.500 |
CHIX |
16:13:15 |
|
363 |
3501.500 |
CHIX |
16:13:15 |
|
198 |
3501.500 |
LSE |
16:13:00 |
|
398 |
3501.500 |
LSE |
16:13:00 |
|
307 |
3501.500 |
BATE |
16:12:43 |
|
554 |
3501.500 |
LSE |
16:12:43 |
|
200 |
3501.000 |
CHIX |
16:12:31 |
|
229 |
3501.000 |
CHIX |
16:12:31 |
|
260 |
3501.000 |
LSE |
16:12:31 |
|
280 |
3501.000 |
LSE |
16:12:31 |
|
118 |
3501.000 |
LSE |
16:12:26 |
|
478 |
3501.000 |
LSE |
16:12:26 |
|
371 |
3499.500 |
BATE |
16:12:01 |
|
200 |
3500.000 |
LSE |
16:12:00 |
|
250 |
3500.000 |
LSE |
16:12:00 |
|
106 |
3500.000 |
BATE |
16:12:00 |
|
534 |
3500.000 |
LSE |
16:11:43 |
|
587 |
3500.500 |
CHIX |
16:11:26 |
|
348 |
3501.000 |
LSE |
16:11:23 |
|
137 |
3501.000 |
LSE |
16:11:23 |
|
74 |
3501.000 |
LSE |
16:11:23 |
|
514 |
3501.000 |
LSE |
16:10:38 |
|
571 |
3501.500 |
LSE |
16:10:36 |
|
567 |
3499.000 |
LSE |
16:10:00 |
|
549 |
3499.500 |
CHIX |
16:09:58 |
|
60 |
3499.500 |
CHIX |
16:09:56 |
|
200 |
3499.500 |
LSE |
16:09:50 |
|
581 |
3500.000 |
LSE |
16:09:31 |
|
327 |
3499.000 |
LSE |
16:09:04 |
|
277 |
3499.000 |
LSE |
16:09:04 |
|
658 |
3499.000 |
BATE |
16:09:04 |
|
75 |
3500.000 |
LSE |
16:08:37 |
|
200 |
3500.000 |
LSE |
16:08:37 |
|
165 |
3500.000 |
LSE |
16:08:37 |
|
240 |
3500.000 |
LSE |
16:08:37 |
|
39 |
3500.000 |
LSE |
16:08:37 |
|
680 |
3499.000 |
CHIX |
16:08:37 |
|
155 |
3499.000 |
LSE |
16:08:16 |
|
240 |
3499.000 |
LSE |
16:08:16 |
|
200 |
3499.000 |
LSE |
16:08:16 |
|
140 |
3499.000 |
LSE |
16:08:00 |
|
177 |
3499.000 |
LSE |
16:08:00 |
|
240 |
3499.000 |
LSE |
16:08:00 |
|
507 |
3499.000 |
LSE |
16:07:45 |
|
509 |
3498.500 |
LSE |
16:06:57 |
|
577 |
3498.500 |
CHIX |
16:06:30 |
|
601 |
3498.500 |
LSE |
16:06:30 |
|
250 |
3499.000 |
LSE |
16:06:25 |
|
200 |
3499.000 |
LSE |
16:06:25 |
|
378 |
3499.000 |
LSE |
16:06:25 |
|
255 |
3499.000 |
LSE |
16:06:23 |
|
70 |
3499.000 |
LSE |
16:06:23 |
|
537 |
3496.000 |
LSE |
16:05:32 |
|
644 |
3496.000 |
CHIX |
16:05:06 |
|
656 |
3496.500 |
BATE |
16:05:03 |
|
254 |
3497.000 |
LSE |
16:04:52 |
|
50 |
3497.000 |
LSE |
16:04:52 |
|
64 |
3497.000 |
LSE |
16:04:52 |
|
200 |
3497.000 |
LSE |
16:04:52 |
|
524 |
3497.000 |
LSE |
16:04:52 |
|
628 |
3497.500 |
LSE |
16:03:56 |
|
651 |
3498.500 |
CHIX |
16:03:48 |
|
582 |
3499.000 |
CHIX |
16:03:39 |
|
557 |
3499.000 |
LSE |
16:03:39 |
|
240 |
3499.500 |
LSE |
16:03:37 |
|
173 |
3499.500 |
LSE |
16:03:37 |
|
200 |
3499.500 |
LSE |
16:03:37 |
|
59 |
3499.000 |
CHIX |
16:03:03 |
|
240 |
3498.500 |
LSE |
16:02:51 |
|
200 |
3498.500 |
LSE |
16:02:51 |
|
200 |
3498.500 |
LSE |
16:02:28 |
|
62 |
3498.500 |
LSE |
16:02:28 |
|
240 |
3498.500 |
LSE |
16:02:28 |
|
250 |
3498.500 |
LSE |
16:02:28 |
|
116 |
3498.500 |
LSE |
16:02:28 |
|
184 |
3498.000 |
LSE |
16:02:17 |
|
416 |
3498.000 |
LSE |
16:02:17 |
|
579 |
3496.500 |
BATE |
16:01:41 |
|
623 |
3497.000 |
LSE |
16:01:14 |
|
635 |
3497.500 |
CHIX |
16:01:01 |
|
586 |
3497.500 |
LSE |
16:01:01 |
|
591 |
3497.500 |
LSE |
16:00:37 |
|
619 |
3497.500 |
LSE |
16:00:21 |
|
102 |
3497.500 |
LSE |
15:59:39 |
|
240 |
3497.500 |
LSE |
15:59:39 |
|
200 |
3497.500 |
LSE |
15:59:39 |
|
600 |
3498.500 |
CHIX |
15:59:30 |
|
41 |
3498.500 |
CHIX |
15:59:30 |
|
221 |
3499.000 |
LSE |
15:59:29 |
|
170 |
3499.000 |
LSE |
15:59:29 |
|
109 |
3499.000 |
LSE |
15:59:29 |
|
221 |
3499.000 |
LSE |
15:59:29 |
|
279 |
3499.000 |
LSE |
15:59:29 |
|
250 |
3499.000 |
LSE |
15:59:18 |
|
240 |
3499.000 |
LSE |
15:59:18 |
|
140 |
3499.000 |
LSE |
15:59:18 |
|
657 |
3497.500 |
BATE |
15:59:00 |
|
163 |
3497.500 |
LSE |
15:59:00 |
|
565 |
3497.500 |
LSE |
15:59:00 |
|
61 |
3497.000 |
CHIX |
15:58:01 |
|
626 |
3497.000 |
CHIX |
15:58:01 |
|
623 |
3497.000 |
LSE |
15:58:01 |
|
12 |
3497.500 |
LSE |
15:57:57 |
|
561 |
3497.500 |
LSE |
15:57:51 |
|
543 |
3497.500 |
LSE |
15:57:50 |
|
616 |
3498.000 |
LSE |
15:57:48 |
|
716 |
3497.500 |
LSE |
15:57:09 |
|
698 |
3497.500 |
CHIX |
15:57:09 |
|
568 |
3498.000 |
LSE |
15:56:20 |
|
521 |
3498.500 |
LSE |
15:56:18 |
|
585 |
3498.500 |
BATE |
15:56:18 |
|
515 |
3498.500 |
LSE |
15:56:01 |
|
457 |
3498.500 |
CHIX |
15:55:46 |
|
578 |
3498.500 |
LSE |
15:55:46 |
|
204 |
3498.500 |
CHIX |
15:55:46 |
|
500 |
3499.000 |
LSE |
15:55:45 |
|
377 |
3499.500 |
LSE |
15:55:42 |
|
123 |
3499.500 |
LSE |
15:55:42 |
|
530 |
3496.500 |
LSE |
15:54:52 |
|
142 |
3496.000 |
LSE |
15:54:10 |
|
433 |
3496.000 |
LSE |
15:54:10 |
|
577 |
3494.000 |
LSE |
15:53:30 |
|
228 |
3494.000 |
CHIX |
15:53:30 |
|
446 |
3494.000 |
CHIX |
15:53:30 |
|
260 |
3494.000 |
LSE |
15:53:00 |
|
275 |
3494.000 |
LSE |
15:53:00 |
|
54 |
3494.000 |
BATE |
15:53:00 |
|
278 |
3494.000 |
BATE |
15:53:00 |
|
258 |
3494.000 |
BATE |
15:53:00 |
|
620 |
3494.000 |
CHIX |
15:51:56 |
|
618 |
3494.500 |
LSE |
15:51:53 |
|
563 |
3493.000 |
LSE |
15:51:02 |
|
752 |
3493.000 |
CHIX |
15:51:02 |
|
541 |
3493.000 |
LSE |
15:51:02 |
|
592 |
3493.000 |
LSE |
15:50:34 |
|
623 |
3491.000 |
LSE |
15:49:58 |
|
624 |
3489.500 |
BATE |
15:49:41 |
|
743 |
3489.500 |
LSE |
15:49:41 |
|
698 |
3489.500 |
CHIX |
15:49:41 |
|
63 |
3489.500 |
BATE |
15:49:41 |
|
545 |
3489.000 |
LSE |
15:49:27 |
|
151 |
3485.500 |
LSE |
15:48:00 |
|
250 |
3485.500 |
LSE |
15:48:00 |
|
200 |
3485.500 |
LSE |
15:48:00 |
|
539 |
3484.000 |
LSE |
15:46:58 |
|
287 |
3484.500 |
LSE |
15:46:22 |
|
285 |
3484.500 |
LSE |
15:46:22 |
|
514 |
3485.000 |
LSE |
15:45:57 |
|
97 |
3485.000 |
CHIX |
15:45:57 |
|
558 |
3485.000 |
CHIX |
15:45:57 |
|
198 |
3484.500 |
CHIX |
15:45:34 |
|
574 |
3485.000 |
LSE |
15:45:25 |
|
608 |
3485.500 |
LSE |
15:45:02 |
|
581 |
3485.500 |
LSE |
15:45:02 |
|
84 |
3480.000 |
CHIX |
15:43:33 |
|
505 |
3480.000 |
CHIX |
15:43:33 |
|
395 |
3480.000 |
LSE |
15:43:33 |
|
218 |
3480.000 |
LSE |
15:43:33 |
|
14 |
3480.000 |
CHIX |
15:43:32 |
|
368 |
3481.500 |
BATE |
15:43:28 |
|
128 |
3481.500 |
BATE |
15:43:27 |
|
153 |
3481.500 |
BATE |
15:43:23 |
|
406 |
3482.000 |
LSE |
15:43:18 |
|
177 |
3482.000 |
LSE |
15:43:18 |
|
204 |
3482.000 |
CHIX |
15:43:18 |
|
368 |
3482.000 |
CHIX |
15:43:18 |
|
300 |
3482.000 |
LSE |
15:43:18 |
|
113 |
3482.000 |
LSE |
15:43:16 |
|
161 |
3482.000 |
LSE |
15:43:16 |
|
458 |
3482.000 |
LSE |
15:43:13 |
|
334 |
3481.000 |
LSE |
15:41:31 |
|
228 |
3481.000 |
LSE |
15:41:31 |
|
576 |
3481.500 |
LSE |
15:41:29 |
|
555 |
3481.500 |
CHIX |
15:41:29 |
|
137 |
3481.500 |
CHIX |
15:41:29 |
|
632 |
3479.500 |
LSE |
15:40:47 |
|
18 |
3477.500 |
LSE |
15:40:21 |
|
322 |
3477.500 |
BATE |
15:39:59 |
|
100 |
3477.500 |
BATE |
15:39:59 |
|
100 |
3477.500 |
BATE |
15:39:59 |
|
81 |
3477.500 |
BATE |
15:39:59 |
|
593 |
3478.000 |
LSE |
15:39:47 |
|
466 |
3476.500 |
LSE |
15:39:16 |
|
146 |
3476.500 |
LSE |
15:39:16 |
|
110 |
3477.000 |
CHIX |
15:39:11 |
|
300 |
3477.000 |
CHIX |
15:39:04 |
|
229 |
3477.000 |
CHIX |
15:39:04 |
|
548 |
3477.000 |
LSE |
15:39:00 |
|
412 |
3476.500 |
LSE |
15:37:45 |
|
166 |
3476.500 |
LSE |
15:37:35 |
|
580 |
3479.000 |
LSE |
15:37:02 |
|
616 |
3479.000 |
CHIX |
15:37:02 |
|
645 |
3479.000 |
BATE |
15:37:02 |
|
581 |
3479.500 |
LSE |
15:36:58 |
|
509 |
3480.000 |
LSE |
15:36:53 |
|
632 |
3476.500 |
LSE |
15:36:20 |
|
841 |
3475.000 |
LSE |
15:35:52 |
|
624 |
3475.000 |
CHIX |
15:35:52 |
|
43 |
3472.000 |
LSE |
15:33:48 |
|
250 |
3472.000 |
LSE |
15:33:48 |
|
240 |
3472.000 |
LSE |
15:33:48 |
|
515 |
3472.000 |
LSE |
15:33:48 |
|
618 |
3472.000 |
CHIX |
15:33:48 |
|
143 |
3470.500 |
LSE |
15:33:10 |
|
455 |
3470.500 |
LSE |
15:33:10 |
|
607 |
3471.000 |
LSE |
15:33:01 |
|
28 |
3470.000 |
LSE |
15:32:33 |
|
28 |
3470.000 |
LSE |
15:32:28 |
|
42 |
3470.000 |
LSE |
15:32:28 |
|
49 |
3470.000 |
LSE |
15:32:23 |
|
572 |
3470.000 |
CHIX |
15:32:23 |
|
119 |
3469.500 |
BATE |
15:31:45 |
|
519 |
3469.500 |
BATE |
15:31:45 |
|
535 |
3470.500 |
LSE |
15:31:37 |
|
337 |
3469.500 |
LSE |
15:31:10 |
|
383 |
3469.500 |
CHIX |
15:31:10 |
|
193 |
3469.500 |
CHIX |
15:31:10 |
|
204 |
3469.500 |
LSE |
15:31:10 |
|
574 |
3470.000 |
LSE |
15:31:09 |
|
74 |
3467.000 |
LSE |
15:29:56 |
|
250 |
3467.000 |
LSE |
15:29:56 |
|
240 |
3467.000 |
LSE |
15:29:56 |
|
62 |
3467.000 |
LSE |
15:29:56 |
|
138 |
3467.000 |
LSE |
15:29:56 |
|
240 |
3467.000 |
LSE |
15:29:56 |
|
250 |
3467.000 |
LSE |
15:29:56 |
|
593 |
3467.000 |
LSE |
15:29:56 |
|
510 |
3467.000 |
LSE |
15:29:56 |
|
163 |
3467.000 |
CHIX |
15:29:56 |
|
490 |
3467.000 |
CHIX |
15:29:56 |
|
99 |
3467.000 |
BATE |
15:28:24 |
|
187 |
3467.000 |
BATE |
15:28:24 |
|
187 |
3467.000 |
BATE |
15:28:24 |
|
47 |
3467.000 |
BATE |
15:28:24 |
|
51 |
3467.000 |
BATE |
15:28:24 |
|
564 |
3467.000 |
LSE |
15:28:24 |
|
645 |
3468.500 |
CHIX |
15:27:54 |
|
557 |
3467.500 |
LSE |
15:27:31 |
|
51 |
3467.500 |
LSE |
15:27:31 |
|
504 |
3467.500 |
LSE |
15:27:31 |
|
200 |
3467.500 |
LSE |
15:27:19 |
|
62 |
3467.500 |
LSE |
15:27:19 |
|
39 |
3467.500 |
LSE |
15:27:19 |
|
300 |
3467.500 |
LSE |
15:27:19 |
|
30 |
3467.500 |
LSE |
15:27:13 |
|
229 |
3467.500 |
LSE |
15:27:13 |
|
86 |
3467.000 |
LSE |
15:27:06 |
|
520 |
3467.000 |
LSE |
15:27:06 |
|
626 |
3467.000 |
LSE |
15:25:41 |
|
561 |
3467.000 |
CHIX |
15:25:41 |
|
59 |
3467.000 |
CHIX |
15:25:41 |
|
564 |
3466.500 |
LSE |
15:24:53 |
|
200 |
3466.000 |
LSE |
15:24:34 |
|
178 |
3466.500 |
BATE |
15:24:28 |
|
400 |
3466.500 |
BATE |
15:24:28 |
|
22 |
3466.500 |
BATE |
15:24:26 |
|
9 |
3466.500 |
BATE |
15:24:26 |
|
11 |
3466.500 |
BATE |
15:24:26 |
|
658 |
3467.000 |
CHIX |
15:24:23 |
|
360 |
3467.500 |
LSE |
15:24:22 |
|
200 |
3467.500 |
LSE |
15:24:22 |
|
543 |
3465.500 |
LSE |
15:24:03 |
|
550 |
3466.000 |
LSE |
15:23:59 |
|
493 |
3462.000 |
LSE |
15:23:00 |
|
38 |
3462.000 |
LSE |
15:23:00 |
|
244 |
3462.500 |
LSE |
15:22:47 |
|
352 |
3462.500 |
LSE |
15:22:34 |
|
564 |
3463.000 |
LSE |
15:22:24 |
|
311 |
3463.000 |
CHIX |
15:22:24 |
|
346 |
3463.000 |
CHIX |
15:22:24 |
|
559 |
3463.500 |
BATE |
15:21:29 |
|
129 |
3463.500 |
BATE |
15:21:29 |
|
565 |
3464.000 |
LSE |
15:21:26 |
|
170 |
3464.500 |
LSE |
15:21:26 |
|
200 |
3464.500 |
LSE |
15:21:26 |
|
207 |
3461.500 |
LSE |
15:20:34 |
|
363 |
3461.500 |
LSE |
15:20:34 |
|
616 |
3462.000 |
CHIX |
15:20:13 |
|
627 |
3462.500 |
LSE |
15:20:05 |
|
1109 |
3464.000 |
LSE |
15:19:40 |
|
688 |
3463.000 |
CHIX |
15:19:08 |
|
46 |
3463.500 |
LSE |
15:18:47 |
|
553 |
3463.500 |
LSE |
15:18:41 |
|
240 |
3462.000 |
LSE |
15:18:08 |
|
190 |
3462.000 |
LSE |
15:18:08 |
|
172 |
3462.000 |
LSE |
15:18:08 |
|
615 |
3462.000 |
LSE |
15:18:08 |
|
540 |
3462.000 |
LSE |
15:17:19 |
|
599 |
3462.500 |
LSE |
15:17:02 |
|
447 |
3462.500 |
CHIX |
15:17:02 |
|
125 |
3462.500 |
CHIX |
15:17:02 |
|
466 |
3464.000 |
BATE |
15:16:27 |
|
193 |
3464.000 |
BATE |
15:16:25 |
|
395 |
3464.000 |
CHIX |
15:16:19 |
|
52 |
3464.000 |
BATE |
15:16:19 |
|
208 |
3464.000 |
CHIX |
15:16:19 |
|
40 |
3464.000 |
CHIX |
15:16:19 |
|
598 |
3464.500 |
LSE |
15:16:19 |
|
72 |
3464.000 |
LSE |
15:15:58 |
|
250 |
3464.000 |
LSE |
15:15:58 |
|
291 |
3464.000 |
LSE |
15:15:58 |
|
280 |
3464.000 |
LSE |
15:15:58 |
|
518 |
3462.500 |
LSE |
15:15:02 |
|
200 |
3463.000 |
LSE |
15:14:46 |
|
240 |
3463.000 |
LSE |
15:14:46 |
|
71 |
3463.000 |
LSE |
15:14:46 |
|
351 |
3461.500 |
LSE |
15:14:11 |
|
190 |
3461.500 |
LSE |
15:14:05 |
|
24 |
3461.500 |
LSE |
15:14:05 |
|
651 |
3462.000 |
CHIX |
15:14:04 |
|
628 |
3462.000 |
LSE |
15:14:02 |
|
617 |
3461.000 |
LSE |
15:12:52 |
|
417 |
3461.000 |
BATE |
15:12:52 |
|
100 |
3461.000 |
BATE |
15:12:44 |
|
101 |
3461.000 |
BATE |
15:12:44 |
|
72 |
3461.000 |
BATE |
15:12:42 |
|
623 |
3461.500 |
CHIX |
15:12:42 |
|
614 |
3461.500 |
LSE |
15:12:42 |
|
250 |
3460.500 |
LSE |
15:11:49 |
|
352 |
3460.500 |
LSE |
15:11:49 |
|
578 |
3460.500 |
LSE |
15:11:34 |
|
596 |
3461.500 |
LSE |
15:10:50 |
|
41 |
3461.500 |
CHIX |
15:10:50 |
|
648 |
3461.500 |
CHIX |
15:10:50 |
|
100 |
3461.000 |
LSE |
15:10:21 |
|
100 |
3461.000 |
LSE |
15:10:21 |
|
100 |
3461.000 |
LSE |
15:10:21 |
|
100 |
3461.000 |
LSE |
15:10:21 |
|
592 |
3459.500 |
LSE |
15:09:53 |
|
1 |
3461.500 |
LSE |
15:08:59 |
|
584 |
3461.500 |
LSE |
15:08:59 |
|
606 |
3461.500 |
CHIX |
15:08:59 |
|
368 |
3462.000 |
LSE |
15:08:50 |
|
200 |
3462.000 |
LSE |
15:08:50 |
|
607 |
3462.000 |
BATE |
15:08:40 |
|
604 |
3461.000 |
LSE |
15:07:49 |
|
114 |
3461.000 |
CHIX |
15:07:49 |
|
471 |
3461.000 |
CHIX |
15:07:49 |
|
571 |
3461.000 |
LSE |
15:07:24 |
|
56 |
3461.000 |
LSE |
15:07:24 |
|
598 |
3462.000 |
LSE |
15:06:35 |
|
610 |
3461.000 |
LSE |
15:06:06 |
|
591 |
3461.000 |
CHIX |
15:06:06 |
|
416 |
3461.500 |
LSE |
15:05:59 |
|
200 |
3461.500 |
LSE |
15:05:59 |
|
673 |
3461.500 |
LSE |
15:05:59 |
|
658 |
3461.500 |
BATE |
15:05:59 |
|
671 |
3461.500 |
CHIX |
15:05:59 |
|
523 |
3460.000 |
LSE |
15:05:12 |
|
192 |
3460.000 |
LSE |
15:05:11 |
|
561 |
3460.500 |
LSE |
15:04:57 |
|
15 |
3459.500 |
LSE |
15:04:10 |
|
577 |
3459.500 |
LSE |
15:04:10 |
|
467 |
3459.500 |
LSE |
15:03:56 |
|
139 |
3459.500 |
LSE |
15:03:56 |
|
28 |
3459.500 |
LSE |
15:03:56 |
|
552 |
3460.000 |
LSE |
15:03:49 |
|
49 |
3460.500 |
LSE |
15:03:08 |
|
529 |
3460.500 |
LSE |
15:03:08 |
|
173 |
3460.500 |
CHIX |
15:03:08 |
|
471 |
3460.500 |
CHIX |
15:03:08 |
|
579 |
3461.000 |
BATE |
15:02:53 |
|
632 |
3461.500 |
LSE |
15:02:37 |
|
401 |
3461.500 |
CHIX |
15:02:37 |
|
158 |
3461.500 |
CHIX |
15:02:37 |
|
84 |
3461.500 |
CHIX |
15:02:29 |
|
391 |
3462.000 |
LSE |
15:02:28 |
|
121 |
3462.000 |
LSE |
15:02:28 |
|
123 |
3461.000 |
LSE |
15:02:11 |
|
441 |
3461.000 |
LSE |
15:02:10 |
|
170 |
3461.000 |
LSE |
15:01:34 |
|
283 |
3461.000 |
LSE |
15:01:34 |
|
149 |
3461.000 |
LSE |
15:01:34 |
|
495 |
3461.500 |
LSE |
15:01:34 |
|
79 |
3461.500 |
LSE |
15:01:34 |
|
6 |
3461.500 |
LSE |
15:01:34 |
|
402 |
3463.000 |
CHIX |
15:01:07 |
|
144 |
3463.000 |
LSE |
15:01:07 |
|
33 |
3463.000 |
CHIX |
15:01:07 |
|
178 |
3463.000 |
CHIX |
15:01:07 |
|
412 |
3463.000 |
LSE |
15:01:06 |
|
441 |
3463.500 |
LSE |
15:01:06 |
|
133 |
3463.500 |
LSE |
15:01:06 |
|
532 |
3463.500 |
LSE |
15:00:47 |
|
391 |
3463.500 |
LSE |
15:00:19 |
|
200 |
3463.500 |
LSE |
15:00:19 |
|
528 |
3465.000 |
LSE |
15:00:00 |
|
669 |
3465.000 |
CHIX |
15:00:00 |
|
601 |
3465.000 |
BATE |
15:00:00 |
|
200 |
3465.500 |
LSE |
14:59:24 |
|
384 |
3465.500 |
LSE |
14:59:24 |
|
275 |
3465.500 |
LSE |
14:59:24 |
|
117 |
3465.500 |
LSE |
14:59:24 |
|
425 |
3465.500 |
LSE |
14:59:24 |
|
603 |
3465.000 |
CHIX |
14:58:50 |
|
92 |
3465.500 |
LSE |
14:58:33 |
|
155 |
3465.500 |
LSE |
14:58:33 |
|
200 |
3465.500 |
LSE |
14:58:33 |
|
160 |
3465.500 |
LSE |
14:58:33 |
|
566 |
3465.500 |
LSE |
14:58:33 |
|
606 |
3465.500 |
CHIX |
14:58:33 |
|
530 |
3465.500 |
LSE |
14:58:07 |
|
66 |
3465.500 |
LSE |
14:58:05 |
|
200 |
3465.000 |
LSE |
14:57:49 |
|
200 |
3465.000 |
LSE |
14:57:49 |
|
191 |
3465.000 |
LSE |
14:57:49 |
|
268 |
3464.500 |
LSE |
14:57:28 |
|
268 |
3464.500 |
LSE |
14:57:28 |
|
180 |
3464.500 |
LSE |
14:57:28 |
|
679 |
3462.000 |
BATE |
14:56:14 |
|
617 |
3462.000 |
LSE |
14:56:14 |
|
665 |
3462.500 |
LSE |
14:56:03 |
|
200 |
3463.000 |
LSE |
14:56:02 |
|
490 |
3463.000 |
CHIX |
14:55:52 |
|
130 |
3463.000 |
CHIX |
14:55:52 |
|
531 |
3463.000 |
LSE |
14:55:52 |
|
371 |
3461.500 |
LSE |
14:54:45 |
|
200 |
3461.500 |
LSE |
14:54:45 |
|
556 |
3461.500 |
LSE |
14:54:45 |
|
699 |
3461.500 |
CHIX |
14:54:45 |
|
200 |
3462.000 |
LSE |
14:54:02 |
|
288 |
3462.000 |
LSE |
14:54:02 |
|
191 |
3462.000 |
LSE |
14:54:02 |
|
544 |
3461.500 |
LSE |
14:54:02 |
|
657 |
3461.500 |
LSE |
14:54:02 |
|
646 |
3460.500 |
BATE |
14:52:37 |
|
689 |
3461.000 |
CHIX |
14:52:31 |
|
522 |
3461.000 |
LSE |
14:52:31 |
|
626 |
3461.500 |
LSE |
14:52:27 |
|
200 |
3461.000 |
LSE |
14:51:35 |
|
191 |
3461.000 |
LSE |
14:51:35 |
|
160 |
3461.000 |
LSE |
14:51:35 |
|
578 |
3461.000 |
LSE |
14:51:35 |
|
69 |
3460.500 |
CHIX |
14:50:52 |
|
600 |
3460.500 |
CHIX |
14:50:52 |
|
590 |
3460.500 |
LSE |
14:50:52 |
|
147 |
3460.500 |
LSE |
14:50:52 |
|
471 |
3460.500 |
LSE |
14:50:52 |
|
617 |
3461.000 |
LSE |
14:50:19 |
|
163 |
3461.000 |
LSE |
14:49:58 |
|
401 |
3461.000 |
LSE |
14:49:58 |
|
470 |
3461.000 |
LSE |
14:49:58 |
|
625 |
3461.000 |
BATE |
14:49:58 |
|
611 |
3461.000 |
CHIX |
14:49:58 |
|
56 |
3461.000 |
LSE |
14:49:58 |
|
22 |
3461.000 |
CHIX |
14:49:58 |
|
372 |
3459.500 |
LSE |
14:48:40 |
|
157 |
3459.500 |
LSE |
14:48:40 |
|
523 |
3459.500 |
CHIX |
14:48:40 |
|
149 |
3459.500 |
CHIX |
14:48:40 |
|
549 |
3460.500 |
LSE |
14:48:25 |
|
532 |
3461.000 |
LSE |
14:48:11 |
|
629 |
3461.500 |
LSE |
14:47:54 |
|
638 |
3461.500 |
BATE |
14:47:54 |
|
640 |
3461.500 |
CHIX |
14:47:54 |
|
587 |
3462.000 |
LSE |
14:47:49 |
|
17 |
3458.500 |
LSE |
14:46:42 |
|
488 |
3458.500 |
LSE |
14:46:42 |
|
17 |
3458.500 |
LSE |
14:46:42 |
|
350 |
3462.000 |
LSE |
14:46:05 |
|
158 |
3462.000 |
LSE |
14:46:05 |
|
76 |
3462.000 |
CHIX |
14:46:05 |
|
140 |
3462.000 |
CHIX |
14:46:05 |
|
65 |
3462.000 |
CHIX |
14:46:05 |
|
200 |
3462.000 |
CHIX |
14:46:05 |
|
106 |
3462.000 |
CHIX |
14:46:05 |
|
531 |
3462.000 |
LSE |
14:46:05 |
|
519 |
3463.000 |
LSE |
14:46:01 |
|
583 |
3462.000 |
CHIX |
14:45:08 |
|
1 |
3462.000 |
CHIX |
14:45:08 |
|
1200 |
3463.000 |
LSE |
14:45:04 |
|
109 |
3462.000 |
BATE |
14:44:48 |
|
600 |
3462.000 |
BATE |
14:44:43 |
|
366 |
3462.500 |
LSE |
14:44:16 |
|
177 |
3462.500 |
LSE |
14:44:16 |
|
636 |
3463.000 |
CHIX |
14:44:13 |
|
524 |
3463.000 |
LSE |
14:44:13 |
|
14 |
3463.000 |
CHIX |
14:43:56 |
|
22 |
3463.500 |
LSE |
14:43:48 |
|
501 |
3463.500 |
LSE |
14:43:48 |
|
586 |
3463.500 |
LSE |
14:43:31 |
|
630 |
3463.500 |
LSE |
14:43:31 |
|
506 |
3463.000 |
CHIX |
14:43:00 |
|
101 |
3463.000 |
CHIX |
14:42:59 |
|
556 |
3463.500 |
LSE |
14:42:54 |
|
541 |
3465.500 |
LSE |
14:42:21 |
|
91 |
3465.500 |
LSE |
14:42:21 |
|
589 |
3466.000 |
LSE |
14:42:21 |
|
42 |
3468.000 |
LSE |
14:41:51 |
|
466 |
3468.000 |
LSE |
14:41:51 |
|
129 |
3468.500 |
LSE |
14:41:49 |
|
291 |
3468.500 |
LSE |
14:41:49 |
|
91 |
3468.500 |
LSE |
14:41:49 |
|
368 |
3469.500 |
LSE |
14:41:44 |
|
712 |
3469.500 |
CHIX |
14:41:44 |
|
650 |
3469.500 |
BATE |
14:41:44 |
|
176 |
3469.500 |
LSE |
14:41:44 |
|
22 |
3469.500 |
BATE |
14:41:44 |
|
593 |
3470.000 |
LSE |
14:41:08 |
|
130 |
3470.500 |
LSE |
14:41:00 |
|
502 |
3470.500 |
LSE |
14:41:00 |
|
699 |
3471.000 |
LSE |
14:41:00 |
|
582 |
3471.000 |
CHIX |
14:41:00 |
|
547 |
3467.500 |
LSE |
14:40:07 |
|
572 |
3467.500 |
LSE |
14:40:07 |
|
124 |
3466.500 |
CHIX |
14:39:40 |
|
119 |
3466.500 |
CHIX |
14:39:40 |
|
393 |
3466.500 |
CHIX |
14:39:40 |
|
521 |
3467.000 |
LSE |
14:39:40 |
|
628 |
3469.000 |
LSE |
14:39:06 |
|
100 |
3469.000 |
CHIX |
14:39:06 |
|
76 |
3469.000 |
CHIX |
14:39:06 |
|
100 |
3469.000 |
CHIX |
14:39:06 |
|
570 |
3469.000 |
LSE |
14:39:06 |
|
540 |
3469.000 |
BATE |
14:39:06 |
|
121 |
3469.000 |
BATE |
14:39:06 |
|
200 |
3469.500 |
LSE |
14:38:39 |
|
32 |
3469.500 |
LSE |
14:38:39 |
|
150 |
3469.500 |
LSE |
14:38:39 |
|
607 |
3469.500 |
LSE |
14:38:39 |
|
701 |
3469.500 |
CHIX |
14:38:39 |
|
200 |
3470.000 |
LSE |
14:38:08 |
|
82 |
3470.000 |
LSE |
14:38:08 |
|
150 |
3470.000 |
LSE |
14:38:08 |
|
190 |
3470.000 |
LSE |
14:38:08 |
|
118 |
3470.000 |
LSE |
14:38:08 |
|
191 |
3470.000 |
LSE |
14:38:08 |
|
200 |
3470.000 |
LSE |
14:38:08 |
|
607 |
3469.500 |
LSE |
14:37:41 |
|
67 |
3469.500 |
CHIX |
14:37:18 |
|
73 |
3469.500 |
CHIX |
14:37:08 |
|
525 |
3469.500 |
CHIX |
14:37:08 |
|
200 |
3470.500 |
LSE |
14:37:04 |
|
32 |
3470.500 |
LSE |
14:37:04 |
|
191 |
3470.500 |
LSE |
14:37:04 |
|
206 |
3470.500 |
LSE |
14:37:04 |
|
191 |
3470.500 |
LSE |
14:37:04 |
|
114 |
3470.500 |
LSE |
14:37:04 |
|
117 |
3470.500 |
LSE |
14:37:04 |
|
168 |
3470.500 |
LSE |
14:37:04 |
|
83 |
3470.500 |
LSE |
14:37:04 |
|
191 |
3470.500 |
LSE |
14:37:04 |
|
114 |
3470.500 |
LSE |
14:37:04 |
|
200 |
3470.500 |
LSE |
14:37:04 |
|
444 |
3470.500 |
BATE |
14:37:04 |
|
99 |
3470.500 |
BATE |
14:37:04 |
|
493 |
3470.500 |
LSE |
14:37:04 |
|
609 |
3470.500 |
CHIX |
14:37:04 |
|
98 |
3470.500 |
LSE |
14:37:04 |
|
99 |
3470.500 |
BATE |
14:37:04 |
|
540 |
3469.500 |
LSE |
14:36:04 |
|
475 |
3469.500 |
CHIX |
14:35:44 |
|
471 |
3469.500 |
LSE |
14:35:44 |
|
88 |
3469.500 |
LSE |
14:35:44 |
|
586 |
3470.000 |
LSE |
14:35:44 |
|
99 |
3469.500 |
CHIX |
14:35:24 |
|
427 |
3470.000 |
LSE |
14:35:18 |
|
100 |
3470.000 |
LSE |
14:35:17 |
|
226 |
3471.500 |
LSE |
14:35:07 |
|
200 |
3471.500 |
LSE |
14:35:07 |
|
191 |
3471.500 |
LSE |
14:35:07 |
|
95 |
3471.500 |
LSE |
14:35:07 |
|
200 |
3471.500 |
LSE |
14:35:07 |
|
200 |
3471.500 |
LSE |
14:35:07 |
|
191 |
3471.500 |
LSE |
14:35:07 |
|
630 |
3471.500 |
LSE |
14:35:07 |
|
207 |
3471.500 |
LSE |
14:34:46 |
|
430 |
3471.500 |
LSE |
14:34:46 |
|
131 |
3472.500 |
LSE |
14:34:35 |
|
106 |
3472.500 |
LSE |
14:34:35 |
|
435 |
3472.500 |
CHIX |
14:34:35 |
|
207 |
3472.500 |
CHIX |
14:34:35 |
|
623 |
3472.500 |
LSE |
14:34:35 |
|
100 |
3472.500 |
LSE |
14:34:31 |
|
70 |
3472.500 |
BATE |
14:34:31 |
|
100 |
3472.500 |
BATE |
14:34:31 |
|
481 |
3472.500 |
BATE |
14:34:31 |
|
100 |
3472.500 |
LSE |
14:34:18 |
|
52 |
3472.500 |
LSE |
14:34:18 |
|
100 |
3472.500 |
LSE |
14:34:18 |
|
48 |
3472.500 |
LSE |
14:34:18 |
|
200 |
3472.500 |
LSE |
14:34:14 |
|
300 |
3472.500 |
LSE |
14:34:14 |
|
348 |
3471.500 |
CHIX |
14:33:47 |
|
316 |
3471.500 |
CHIX |
14:33:47 |
|
275 |
3472.000 |
LSE |
14:33:47 |
|
233 |
3472.000 |
LSE |
14:33:47 |
|
697 |
3473.000 |
CHIX |
14:33:28 |
|
208 |
3473.500 |
LSE |
14:33:27 |
|
337 |
3473.500 |
LSE |
14:33:27 |
|
368 |
3473.500 |
LSE |
14:33:27 |
|
27 |
3473.500 |
LSE |
14:33:27 |
|
200 |
3473.500 |
LSE |
14:33:27 |
|
227 |
3473.500 |
CHIX |
14:33:27 |
|
596 |
3473.500 |
BATE |
14:33:27 |
|
394 |
3473.500 |
CHIX |
14:33:27 |
|
294 |
3473.500 |
LSE |
14:33:27 |
|
298 |
3473.500 |
LSE |
14:33:27 |
|
70 |
3473.500 |
LSE |
14:33:27 |
|
100 |
3473.500 |
LSE |
14:33:27 |
|
100 |
3473.500 |
LSE |
14:33:27 |
|
100 |
3473.500 |
LSE |
14:33:25 |
|
101 |
3473.500 |
LSE |
14:33:22 |
|
100 |
3473.500 |
LSE |
14:33:22 |
|
78 |
3473.500 |
LSE |
14:33:22 |
|
71 |
3474.000 |
LSE |
14:33:11 |
|
80 |
3474.000 |
LSE |
14:33:11 |
|
100 |
3474.000 |
LSE |
14:33:11 |
|
114 |
3474.000 |
LSE |
14:33:11 |
|
200 |
3474.000 |
LSE |
14:33:11 |
|
160 |
3474.000 |
LSE |
14:33:11 |
|
182 |
3474.000 |
LSE |
14:33:11 |
|
372 |
3474.000 |
LSE |
14:33:11 |
|
430 |
3472.000 |
LSE |
14:32:24 |
|
100 |
3472.000 |
LSE |
14:32:24 |
|
100 |
3472.000 |
LSE |
14:32:22 |
|
39 |
3472.500 |
LSE |
14:32:10 |
|
511 |
3472.500 |
LSE |
14:32:10 |
|
212 |
3473.000 |
CHIX |
14:32:10 |
|
100 |
3473.000 |
CHIX |
14:32:10 |
|
295 |
3473.000 |
CHIX |
14:32:10 |
|
86 |
3473.500 |
LSE |
14:32:00 |
|
101 |
3473.500 |
LSE |
14:32:00 |
|
100 |
3473.500 |
LSE |
14:32:00 |
|
100 |
3473.500 |
LSE |
14:32:00 |
|
100 |
3473.500 |
LSE |
14:32:00 |
|
100 |
3473.500 |
LSE |
14:32:00 |
|
205 |
3473.500 |
LSE |
14:32:00 |
|
352 |
3473.500 |
LSE |
14:32:00 |
|
34 |
3473.500 |
LSE |
14:32:00 |
|
247 |
3473.000 |
LSE |
14:31:49 |
|
200 |
3473.000 |
LSE |
14:31:49 |
|
100 |
3473.000 |
LSE |
14:31:49 |
|
41 |
3473.000 |
LSE |
14:31:49 |
|
100 |
3472.000 |
LSE |
14:31:35 |
|
51 |
3472.000 |
LSE |
14:31:35 |
|
381 |
3472.000 |
LSE |
14:31:35 |
|
148 |
3472.000 |
LSE |
14:31:35 |
|
58 |
3472.500 |
LSE |
14:31:25 |
|
393 |
3472.500 |
LSE |
14:31:25 |
|
58 |
3472.500 |
LSE |
14:31:25 |
|
686 |
3474.000 |
BATE |
14:31:07 |
|
271 |
3475.000 |
LSE |
14:31:04 |
|
344 |
3475.000 |
LSE |
14:31:04 |
|
550 |
3475.500 |
LSE |
14:31:04 |
|
710 |
3475.500 |
CHIX |
14:31:04 |
|
501 |
3476.500 |
LSE |
14:30:44 |
|
50 |
3476.500 |
LSE |
14:30:44 |
|
563 |
3477.000 |
LSE |
14:30:44 |
|
200 |
3477.000 |
LSE |
14:30:44 |
|
197 |
3477.000 |
LSE |
14:30:44 |
|
200 |
3477.000 |
LSE |
14:30:44 |
|
620 |
3477.000 |
LSE |
14:30:44 |
|
63 |
3476.000 |
CHIX |
14:30:32 |
|
72 |
3476.000 |
CHIX |
14:30:31 |
|
300 |
3476.000 |
CHIX |
14:30:30 |
|
200 |
3476.000 |
CHIX |
14:30:30 |
|
75 |
3476.000 |
CHIX |
14:30:30 |
|
587 |
3470.000 |
LSE |
14:30:05 |
|
335 |
3475.500 |
LSE |
14:29:59 |
|
89 |
3475.500 |
LSE |
14:29:59 |
|
191 |
3475.500 |
LSE |
14:29:59 |
|
510 |
3475.500 |
LSE |
14:29:59 |
|
3 |
3476.000 |
BATE |
14:29:59 |
|
279 |
3476.000 |
CHIX |
14:29:59 |
|
300 |
3476.000 |
CHIX |
14:29:59 |
|
673 |
3476.000 |
BATE |
14:29:56 |
|
100 |
3477.000 |
LSE |
14:29:55 |
|
58 |
3477.000 |
LSE |
14:29:55 |
|
100 |
3477.000 |
LSE |
14:29:55 |
|
100 |
3477.000 |
LSE |
14:29:55 |
|
100 |
3477.000 |
LSE |
14:29:55 |
|
61 |
3477.000 |
LSE |
14:29:55 |
|
603 |
3477.000 |
LSE |
14:28:52 |
|
442 |
3477.000 |
LSE |
14:28:52 |
|
200 |
3477.000 |
LSE |
14:28:52 |
|
539 |
3477.000 |
LSE |
14:28:52 |
|
707 |
3477.000 |
CHIX |
14:28:52 |
|
576 |
3475.500 |
LSE |
14:28:12 |
|
49 |
3475.500 |
LSE |
14:28:12 |
|
23 |
3473.500 |
LSE |
14:27:01 |
|
58 |
3473.500 |
LSE |
14:27:01 |
|
13 |
3473.500 |
LSE |
14:27:01 |
|
23 |
3473.500 |
LSE |
14:27:01 |
|
657 |
3474.500 |
CHIX |
14:27:00 |
|
565 |
3474.500 |
LSE |
14:27:00 |
|
587 |
3475.500 |
BATE |
14:26:14 |
|
33 |
3475.500 |
BATE |
14:26:11 |
|
52 |
3475.500 |
BATE |
14:26:11 |
|
54 |
3476.000 |
CHIX |
14:26:10 |
|
657 |
3476.000 |
CHIX |
14:26:10 |
|
520 |
3476.500 |
LSE |
14:26:09 |
|
566 |
3476.000 |
LSE |
14:25:42 |
|
547 |
3476.500 |
LSE |
14:25:15 |
|
552 |
3477.500 |
LSE |
14:23:49 |
|
512 |
3478.000 |
LSE |
14:23:42 |
|
105 |
3472.500 |
LSE |
14:23:07 |
|
530 |
3474.500 |
LSE |
14:22:46 |
|
597 |
3473.500 |
BATE |
14:21:49 |
|
645 |
3473.500 |
CHIX |
14:21:49 |
|
568 |
3473.500 |
LSE |
14:21:21 |
|
357 |
3474.000 |
LSE |
14:21:21 |
|
269 |
3474.000 |
LSE |
14:21:21 |
|
482 |
3476.000 |
LSE |
14:20:02 |
|
33 |
3476.000 |
LSE |
14:20:02 |
|
526 |
3476.000 |
LSE |
14:19:03 |
|
134 |
3476.500 |
CHIX |
14:19:02 |
|
453 |
3476.500 |
CHIX |
14:19:02 |
|
520 |
3477.500 |
LSE |
14:17:52 |
|
632 |
3478.500 |
LSE |
14:17:02 |
|
623 |
3479.000 |
LSE |
14:16:36 |
|
574 |
3479.000 |
CHIX |
14:16:36 |
|
596 |
3480.500 |
LSE |
14:14:09 |
|
695 |
3482.000 |
BATE |
14:13:32 |
|
612 |
3482.500 |
LSE |
14:13:28 |
|
573 |
3481.500 |
CHIX |
14:12:24 |
|
533 |
3481.500 |
LSE |
14:12:08 |
|
626 |
3481.500 |
CHIX |
14:11:24 |
|
597 |
3482.000 |
LSE |
14:11:24 |
|
514 |
3478.500 |
LSE |
14:09:21 |
|
398 |
3482.000 |
LSE |
14:07:44 |
|
200 |
3482.000 |
LSE |
14:07:44 |
|
560 |
3482.000 |
LSE |
14:07:44 |
|
543 |
3482.500 |
LSE |
14:06:47 |
|
548 |
3482.500 |
CHIX |
14:06:47 |
|
67 |
3482.500 |
CHIX |
14:06:47 |
|
27 |
3482.500 |
CHIX |
14:06:47 |
|
631 |
3476.000 |
LSE |
14:04:21 |
|
630 |
3476.000 |
BATE |
14:04:21 |
|
524 |
3477.000 |
LSE |
14:04:02 |
|
565 |
3474.000 |
LSE |
14:02:19 |
|
649 |
3475.500 |
CHIX |
14:01:48 |
|
524 |
3475.500 |
LSE |
14:01:48 |
|
537 |
3473.000 |
LSE |
14:01:20 |
|
563 |
3470.000 |
LSE |
13:59:26 |
|
507 |
3471.000 |
CHIX |
13:58:49 |
|
90 |
3471.000 |
CHIX |
13:58:49 |
|
522 |
3471.000 |
LSE |
13:58:49 |
|
137 |
3471.000 |
BATE |
13:58:08 |
|
451 |
3471.000 |
BATE |
13:58:08 |
|
587 |
3471.000 |
LSE |
13:57:39 |
|
554 |
3471.500 |
LSE |
13:56:49 |
|
674 |
3472.000 |
CHIX |
13:55:23 |
|
583 |
3472.000 |
LSE |
13:55:23 |
|
552 |
3473.000 |
LSE |
13:54:23 |
|
555 |
3473.500 |
LSE |
13:54:23 |
|
574 |
3470.000 |
LSE |
13:51:39 |
|
572 |
3470.000 |
CHIX |
13:51:39 |
|
544 |
3470.000 |
LSE |
13:50:47 |
|
528 |
3470.000 |
LSE |
13:49:45 |
|
631 |
3470.000 |
LSE |
13:48:59 |
|
486 |
3470.000 |
LSE |
13:48:59 |
|
215 |
3470.000 |
LSE |
13:48:59 |
|
663 |
3470.000 |
BATE |
13:48:59 |
|
752 |
3470.500 |
LSE |
13:48:36 |
|
648 |
3470.500 |
CHIX |
13:48:36 |
|
29 |
3470.500 |
CHIX |
13:48:36 |
|
486 |
3470.000 |
LSE |
13:47:58 |
|
72 |
3470.000 |
LSE |
13:47:58 |
|
61 |
3462.000 |
LSE |
13:45:00 |
|
90 |
3462.000 |
LSE |
13:45:00 |
|
200 |
3462.000 |
LSE |
13:45:00 |
|
127 |
3462.000 |
LSE |
13:45:00 |
|
122 |
3462.000 |
LSE |
13:45:00 |
|
518 |
3462.000 |
LSE |
13:45:00 |
|
351 |
3462.000 |
CHIX |
13:45:00 |
|
323 |
3462.000 |
CHIX |
13:45:00 |
|
6 |
3464.000 |
BATE |
13:42:48 |
|
626 |
3464.000 |
CHIX |
13:42:48 |
|
167 |
3464.000 |
BATE |
13:42:48 |
|
516 |
3464.000 |
LSE |
13:42:48 |
|
493 |
3464.000 |
BATE |
13:42:48 |
|
532 |
3459.500 |
LSE |
13:40:40 |
|
508 |
3459.500 |
LSE |
13:40:04 |
|
551 |
3459.500 |
LSE |
13:39:20 |
|
546 |
3465.000 |
LSE |
13:39:19 |
|
548 |
3464.000 |
LSE |
13:38:11 |
|
581 |
3464.000 |
CHIX |
13:37:51 |
|
597 |
3464.500 |
LSE |
13:37:35 |
|
538 |
3458.500 |
LSE |
13:35:30 |
|
295 |
3460.500 |
LSE |
13:34:26 |
|
213 |
3460.500 |
LSE |
13:34:26 |
|
561 |
3463.500 |
LSE |
13:34:01 |
|
650 |
3463.500 |
CHIX |
13:34:01 |
|
606 |
3465.500 |
LSE |
13:33:08 |
|
611 |
3468.500 |
LSE |
13:32:25 |
|
652 |
3468.000 |
BATE |
13:32:04 |
|
592 |
3470.000 |
LSE |
13:31:28 |
|
379 |
3472.500 |
LSE |
13:30:44 |
|
200 |
3472.500 |
LSE |
13:30:44 |
|
498 |
3472.500 |
CHIX |
13:30:44 |
|
57 |
3472.500 |
CHIX |
13:30:44 |
|
106 |
3472.500 |
CHIX |
13:30:44 |
|
578 |
3473.000 |
LSE |
13:30:38 |
|
6 |
3476.000 |
LSE |
13:30:01 |
|
200 |
3476.000 |
LSE |
13:30:01 |
|
180 |
3475.000 |
LSE |
13:30:01 |
|
200 |
3475.000 |
LSE |
13:30:01 |
|
565 |
3477.500 |
LSE |
13:29:18 |
|
42 |
3477.500 |
LSE |
13:29:18 |
|
210 |
3477.000 |
CHIX |
13:28:20 |
|
463 |
3477.000 |
CHIX |
13:28:20 |
|
519 |
3477.500 |
LSE |
13:28:07 |
|
265 |
3476.000 |
LSE |
13:26:31 |
|
361 |
3476.000 |
LSE |
13:26:31 |
|
587 |
3475.000 |
BATE |
13:25:30 |
|
633 |
3475.000 |
LSE |
13:25:30 |
|
657 |
3475.000 |
CHIX |
13:22:57 |
|
596 |
3476.000 |
LSE |
13:22:20 |
|
562 |
3476.000 |
LSE |
13:22:20 |
|
590 |
3475.500 |
LSE |
13:20:13 |
|
570 |
3476.500 |
LSE |
13:18:38 |
|
58 |
3477.500 |
LSE |
13:18:06 |
|
661 |
3477.500 |
CHIX |
13:18:06 |
|
515 |
3477.500 |
LSE |
13:18:06 |
|
401 |
3477.500 |
LSE |
13:15:11 |
|
170 |
3477.500 |
LSE |
13:15:11 |
|
604 |
3477.500 |
LSE |
13:15:11 |
|
665 |
3477.500 |
BATE |
13:15:11 |
|
600 |
3474.500 |
LSE |
13:13:07 |
|
622 |
3474.500 |
CHIX |
13:11:52 |
|
560 |
3474.500 |
LSE |
13:11:52 |
|
440 |
3477.000 |
LSE |
13:09:06 |
|
170 |
3477.000 |
LSE |
13:09:06 |
|
634 |
3477.000 |
LSE |
13:09:06 |
|
663 |
3477.000 |
LSE |
13:09:06 |
|
694 |
3477.000 |
CHIX |
13:09:06 |
|
619 |
3475.500 |
LSE |
13:05:16 |
|
543 |
3478.000 |
LSE |
13:02:51 |
|
556 |
3478.500 |
LSE |
13:02:51 |
|
604 |
3478.500 |
BATE |
13:02:51 |
|
533 |
3476.500 |
LSE |
13:01:28 |
|
704 |
3476.500 |
CHIX |
13:01:28 |
|
255 |
3476.000 |
LSE |
12:58:40 |
|
342 |
3476.000 |
LSE |
12:58:40 |
|
565 |
3474.000 |
LSE |
12:58:16 |
|
627 |
3475.500 |
LSE |
12:57:27 |
|
526 |
3476.000 |
LSE |
12:56:01 |
|
628 |
3476.000 |
CHIX |
12:56:01 |
|
7 |
3476.000 |
LSE |
12:56:01 |
|
619 |
3476.500 |
LSE |
12:54:33 |
|
622 |
3476.500 |
LSE |
12:52:42 |
|
632 |
3479.000 |
LSE |
12:51:28 |
|
598 |
3479.000 |
BATE |
12:50:51 |
|
563 |
3479.000 |
LSE |
12:50:51 |
|
691 |
3479.000 |
CHIX |
12:50:51 |
|
211 |
3477.500 |
LSE |
12:48:58 |
|
410 |
3477.500 |
LSE |
12:48:58 |
|
550 |
3478.500 |
LSE |
12:46:03 |
|
61 |
3478.500 |
LSE |
12:46:03 |
|
513 |
3479.000 |
LSE |
12:46:02 |
|
39 |
3479.000 |
CHIX |
12:46:02 |
|
625 |
3479.000 |
CHIX |
12:46:02 |
|
548 |
3478.500 |
LSE |
12:44:22 |
|
581 |
3478.500 |
CHIX |
12:44:22 |
|
94 |
3478.000 |
BATE |
12:40:12 |
|
627 |
3478.000 |
LSE |
12:40:12 |
|
187 |
3478.000 |
BATE |
12:40:12 |
|
45 |
3478.000 |
BATE |
12:40:12 |
|
57 |
3478.000 |
BATE |
12:40:12 |
|
296 |
3478.000 |
BATE |
12:40:12 |
|
528 |
3478.500 |
LSE |
12:40:05 |
|
17 |
3478.500 |
LSE |
12:40:05 |
|
536 |
3478.000 |
LSE |
12:37:46 |
|
156 |
3480.000 |
LSE |
12:37:12 |
|
96 |
3480.000 |
LSE |
12:37:12 |
|
170 |
3480.000 |
LSE |
12:37:12 |
|
163 |
3480.000 |
LSE |
12:37:12 |
|
521 |
3480.000 |
CHIX |
12:37:12 |
|
614 |
3480.000 |
LSE |
12:37:12 |
|
73 |
3480.000 |
CHIX |
12:37:12 |
|
236 |
3480.500 |
LSE |
12:36:39 |
|
407 |
3480.500 |
LSE |
12:36:39 |
|
342 |
3479.000 |
LSE |
12:33:16 |
|
424 |
3479.000 |
LSE |
12:33:16 |
|
609 |
3480.500 |
LSE |
12:33:16 |
|
196 |
3480.500 |
CHIX |
12:33:16 |
|
138 |
3480.500 |
CHIX |
12:33:16 |
|
249 |
3480.500 |
CHIX |
12:33:16 |
|
639 |
3479.000 |
BATE |
12:27:49 |
|
611 |
3478.000 |
CHIX |
12:27:00 |
|
472 |
3479.000 |
LSE |
12:26:11 |
|
98 |
3479.000 |
LSE |
12:26:11 |
|
550 |
3475.000 |
LSE |
12:24:27 |
|
567 |
3475.500 |
LSE |
12:23:33 |
|
572 |
3475.000 |
CHIX |
12:22:26 |
|
562 |
3475.000 |
LSE |
12:20:48 |
|
114 |
3475.500 |
LSE |
12:20:40 |
|
398 |
3475.500 |
LSE |
12:20:40 |
|
50 |
3475.500 |
LSE |
12:20:07 |
|
593 |
3475.500 |
LSE |
12:20:07 |
|
580 |
3475.500 |
BATE |
12:18:49 |
|
606 |
3476.000 |
LSE |
12:18:47 |
|
677 |
3476.000 |
CHIX |
12:18:47 |
|
569 |
3473.000 |
LSE |
12:14:36 |
|
528 |
3472.000 |
LSE |
12:13:10 |
|
665 |
3472.500 |
CHIX |
12:11:21 |
|
567 |
3473.000 |
LSE |
12:11:20 |
|
416 |
3472.000 |
LSE |
12:08:32 |
|
18 |
3472.000 |
LSE |
12:08:32 |
|
170 |
3472.000 |
LSE |
12:08:32 |
|
507 |
3472.500 |
LSE |
12:08:32 |
|
24 |
3472.500 |
CHIX |
12:08:32 |
|
31 |
3472.500 |
CHIX |
12:08:02 |
|
93 |
3472.500 |
CHIX |
12:08:01 |
|
90 |
3472.500 |
LSE |
12:08:01 |
|
283 |
3472.500 |
LSE |
12:08:01 |
|
200 |
3472.500 |
LSE |
12:08:01 |
|
25 |
3472.500 |
CHIX |
12:07:50 |
|
81 |
3472.500 |
CHIX |
12:07:50 |
|
121 |
3472.500 |
CHIX |
12:07:48 |
|
109 |
3472.500 |
CHIX |
12:07:47 |
|
120 |
3472.500 |
CHIX |
12:07:47 |
|
31 |
3472.500 |
CHIX |
12:07:47 |
|
689 |
3472.500 |
BATE |
12:05:02 |
|
538 |
3472.500 |
LSE |
12:05:02 |
|
593 |
3470.000 |
LSE |
12:02:58 |
|
223 |
3470.000 |
LSE |
12:02:58 |
|
303 |
3470.000 |
LSE |
12:02:32 |
|
685 |
3470.500 |
CHIX |
12:02:32 |
|
558 |
3469.000 |
LSE |
12:01:12 |
|
517 |
3471.500 |
LSE |
12:00:20 |
|
512 |
3472.500 |
LSE |
11:59:35 |
|
515 |
3472.500 |
LSE |
11:59:10 |
|
154 |
3471.000 |
BATE |
11:58:07 |
|
501 |
3471.000 |
BATE |
11:58:07 |
|
851 |
3471.000 |
LSE |
11:58:07 |
|
662 |
3471.000 |
CHIX |
11:58:07 |
|
613 |
3471.500 |
CHIX |
11:58:01 |
|
959 |
3471.500 |
LSE |
11:58:01 |
|
600 |
3469.500 |
LSE |
11:52:18 |
|
1 |
3469.500 |
LSE |
11:50:51 |
|
613 |
3469.500 |
LSE |
11:50:51 |
|
592 |
3469.500 |
CHIX |
11:50:51 |
|
73 |
3468.500 |
CHIX |
11:49:53 |
|
163 |
3467.000 |
LSE |
11:46:55 |
|
158 |
3467.000 |
LSE |
11:46:55 |
|
210 |
3467.000 |
LSE |
11:46:55 |
|
352 |
3467.000 |
LSE |
11:46:55 |
|
217 |
3467.000 |
LSE |
11:46:55 |
|
608 |
3466.500 |
BATE |
11:44:39 |
|
540 |
3466.500 |
CHIX |
11:44:39 |
|
40 |
3466.500 |
CHIX |
11:44:24 |
|
589 |
3467.000 |
LSE |
11:44:24 |
|
510 |
3464.500 |
LSE |
11:42:54 |
|
516 |
3464.500 |
LSE |
11:42:54 |
|
565 |
3466.000 |
LSE |
11:42:06 |
|
605 |
3466.500 |
LSE |
11:40:54 |
|
22 |
3466.500 |
LSE |
11:40:34 |
|
580 |
3468.000 |
LSE |
11:39:40 |
|
587 |
3468.000 |
CHIX |
11:39:40 |
|
407 |
3469.000 |
LSE |
11:37:04 |
|
218 |
3469.000 |
LSE |
11:37:04 |
|
92 |
3470.000 |
CHIX |
11:34:29 |
|
593 |
3470.000 |
LSE |
11:34:29 |
|
489 |
3470.000 |
CHIX |
11:34:29 |
|
39 |
3470.500 |
LSE |
11:32:27 |
|
136 |
3470.500 |
LSE |
11:32:27 |
|
130 |
3470.000 |
LSE |
11:32:27 |
|
172 |
3470.000 |
LSE |
11:32:27 |
|
136 |
3470.000 |
LSE |
11:32:27 |
|
525 |
3470.500 |
LSE |
11:32:27 |
|
693 |
3470.500 |
BATE |
11:32:27 |
|
512 |
3470.500 |
LSE |
11:30:25 |
|
659 |
3470.500 |
LSE |
11:29:43 |
|
618 |
3471.000 |
LSE |
11:29:38 |
|
634 |
3471.000 |
CHIX |
11:29:38 |
|
626 |
3469.500 |
LSE |
11:25:56 |
|
158 |
3469.500 |
LSE |
11:25:53 |
|
393 |
3469.500 |
LSE |
11:25:52 |
|
522 |
3471.000 |
LSE |
11:23:44 |
|
687 |
3471.000 |
CHIX |
11:23:44 |
|
576 |
3472.500 |
LSE |
11:22:26 |
|
593 |
3472.500 |
LSE |
11:22:26 |
|
513 |
3473.000 |
LSE |
11:22:01 |
|
112 |
3472.000 |
BATE |
11:20:07 |
|
571 |
3472.000 |
CHIX |
11:20:07 |
|
451 |
3472.000 |
BATE |
11:20:07 |
|
306 |
3472.000 |
LSE |
11:20:07 |
|
6 |
3472.000 |
BATE |
11:20:07 |
|
5 |
3472.000 |
BATE |
11:20:07 |
|
94 |
3472.000 |
LSE |
11:20:06 |
|
55 |
3472.000 |
LSE |
11:20:06 |
|
76 |
3472.000 |
LSE |
11:20:05 |
|
87 |
3472.000 |
LSE |
11:20:05 |
|
563 |
3473.500 |
LSE |
11:17:19 |
|
362 |
3474.000 |
LSE |
11:17:19 |
|
273 |
3474.000 |
LSE |
11:17:19 |
|
736 |
3474.500 |
LSE |
11:17:19 |
|
162 |
3475.000 |
CHIX |
11:16:45 |
|
428 |
3475.000 |
CHIX |
11:16:45 |
|
27 |
3475.000 |
CHIX |
11:16:45 |
|
71 |
3475.000 |
CHIX |
11:16:45 |
|
638 |
3469.500 |
LSE |
11:13:55 |
|
583 |
3470.000 |
LSE |
11:13:44 |
|
171 |
3470.000 |
BATE |
11:13:44 |
|
502 |
3470.000 |
BATE |
11:13:44 |
|
265 |
3470.000 |
CHIX |
11:13:44 |
|
429 |
3470.000 |
CHIX |
11:13:44 |
|
239 |
3466.500 |
LSE |
11:09:27 |
|
54 |
3466.500 |
LSE |
11:09:27 |
|
318 |
3466.500 |
LSE |
11:09:27 |
|
134 |
3467.500 |
LSE |
11:09:25 |
|
173 |
3467.500 |
LSE |
11:09:25 |
|
118 |
3467.500 |
LSE |
11:09:25 |
|
13 |
3467.500 |
LSE |
11:09:25 |
|
101 |
3467.500 |
LSE |
11:09:25 |
|
227 |
3467.000 |
LSE |
11:06:20 |
|
203 |
3467.000 |
LSE |
11:06:20 |
|
160 |
3467.000 |
LSE |
11:06:20 |
|
697 |
3467.000 |
CHIX |
11:06:20 |
|
384 |
3467.000 |
LSE |
11:06:20 |
|
222 |
3467.000 |
LSE |
11:06:20 |
|
563 |
3464.000 |
LSE |
11:04:25 |
|
285 |
3467.000 |
LSE |
11:02:54 |
|
281 |
3467.000 |
LSE |
11:02:54 |
|
197 |
3465.000 |
LSE |
11:00:25 |
|
108 |
3465.000 |
LSE |
11:00:25 |
|
104 |
3465.000 |
LSE |
11:00:25 |
|
200 |
3465.000 |
LSE |
11:00:25 |
|
487 |
3465.000 |
CHIX |
11:00:25 |
|
63 |
3465.000 |
CHIX |
11:00:25 |
|
149 |
3465.000 |
CHIX |
11:00:23 |
|
544 |
3464.500 |
LSE |
10:59:03 |
|
53 |
3464.500 |
LSE |
10:59:03 |
|
669 |
3464.500 |
BATE |
10:59:03 |
|
573 |
3465.000 |
LSE |
10:59:03 |
|
515 |
3466.000 |
LSE |
10:57:24 |
|
432 |
3466.000 |
CHIX |
10:57:24 |
|
178 |
3466.000 |
CHIX |
10:57:24 |
|
7 |
3463.500 |
CHIX |
10:56:23 |
|
539 |
3464.500 |
LSE |
10:55:46 |
|
81 |
3465.500 |
CHIX |
10:55:00 |
|
21 |
3465.500 |
CHIX |
10:54:59 |
|
509 |
3466.500 |
LSE |
10:54:43 |
|
534 |
3465.500 |
LSE |
10:52:56 |
|
507 |
3465.500 |
CHIX |
10:52:56 |
|
18 |
3465.500 |
LSE |
10:52:56 |
|
54 |
3465.500 |
LSE |
10:52:56 |
|
481 |
3466.000 |
LSE |
10:52:06 |
|
78 |
3466.000 |
LSE |
10:52:06 |
|
547 |
3468.500 |
LSE |
10:49:47 |
|
73 |
3468.500 |
LSE |
10:49:47 |
|
445 |
3470.000 |
BATE |
10:49:18 |
|
73 |
3470.000 |
BATE |
10:48:59 |
|
73 |
3470.000 |
BATE |
10:48:54 |
|
73 |
3470.000 |
BATE |
10:48:39 |
|
588 |
3470.500 |
LSE |
10:48:34 |
|
618 |
3471.000 |
LSE |
10:47:13 |
|
575 |
3472.500 |
CHIX |
10:45:08 |
|
127 |
3472.500 |
CHIX |
10:45:08 |
|
600 |
3473.000 |
LSE |
10:45:08 |
|
100 |
3473.000 |
CHIX |
10:44:16 |
|
262 |
3473.000 |
LSE |
10:44:16 |
|
206 |
3473.000 |
LSE |
10:44:16 |
|
144 |
3473.000 |
LSE |
10:44:16 |
|
359 |
3475.000 |
LSE |
10:41:25 |
|
200 |
3475.000 |
LSE |
10:41:25 |
|
2 |
3475.000 |
LSE |
10:41:25 |
|
113 |
3475.000 |
LSE |
10:40:08 |
|
145 |
3475.000 |
LSE |
10:40:08 |
|
200 |
3475.000 |
LSE |
10:40:08 |
|
150 |
3475.000 |
LSE |
10:40:08 |
|
577 |
3475.000 |
LSE |
10:40:08 |
|
658 |
3475.000 |
CHIX |
10:40:08 |
|
256 |
3477.000 |
BATE |
10:38:01 |
|
159 |
3477.000 |
BATE |
10:38:01 |
|
192 |
3477.000 |
BATE |
10:38:01 |
|
258 |
3477.500 |
LSE |
10:38:01 |
|
370 |
3477.500 |
LSE |
10:38:01 |
|
572 |
3477.000 |
LSE |
10:37:45 |
|
550 |
3477.500 |
CHIX |
10:35:28 |
|
22 |
3477.500 |
CHIX |
10:35:28 |
|
42 |
3477.500 |
CHIX |
10:35:28 |
|
55 |
3477.500 |
CHIX |
10:35:28 |
|
532 |
3477.500 |
LSE |
10:34:48 |
|
586 |
3478.500 |
LSE |
10:33:12 |
|
467 |
3477.500 |
LSE |
10:31:34 |
|
57 |
3477.500 |
LSE |
10:31:34 |
|
583 |
3478.500 |
CHIX |
10:30:29 |
|
57 |
3478.500 |
CHIX |
10:30:25 |
|
567 |
3479.000 |
LSE |
10:30:16 |
|
58 |
3476.500 |
LSE |
10:29:18 |
|
145 |
3476.500 |
LSE |
10:29:18 |
|
138 |
3476.500 |
LSE |
10:29:18 |
|
200 |
3476.500 |
LSE |
10:29:18 |
|
373 |
3479.500 |
LSE |
10:27:54 |
|
216 |
3479.500 |
LSE |
10:27:54 |
|
34 |
3479.500 |
LSE |
10:27:54 |
|
14 |
3479.500 |
BATE |
10:26:21 |
|
66 |
3479.500 |
BATE |
10:26:21 |
|
10 |
3479.500 |
BATE |
10:26:21 |
|
195 |
3479.500 |
BATE |
10:26:21 |
|
537 |
3479.000 |
LSE |
10:26:21 |
|
187 |
3479.500 |
BATE |
10:26:21 |
|
194 |
3479.500 |
BATE |
10:26:17 |
|
575 |
3479.500 |
CHIX |
10:26:17 |
|
574 |
3477.500 |
LSE |
10:25:30 |
|
15 |
3477.000 |
BATE |
10:25:13 |
|
620 |
3479.500 |
LSE |
10:24:14 |
|
7 |
3479.500 |
LSE |
10:24:14 |
|
576 |
3480.000 |
LSE |
10:22:38 |
|
503 |
3479.500 |
CHIX |
10:22:07 |
|
509 |
3479.500 |
LSE |
10:22:07 |
|
72 |
3479.500 |
CHIX |
10:21:17 |
|
551 |
3480.500 |
LSE |
10:21:16 |
|
515 |
3478.500 |
LSE |
10:20:32 |
|
134 |
3477.500 |
LSE |
10:19:14 |
|
186 |
3480.000 |
LSE |
10:18:47 |
|
47 |
3480.000 |
LSE |
10:18:47 |
|
145 |
3480.000 |
LSE |
10:18:47 |
|
200 |
3480.000 |
LSE |
10:18:47 |
|
236 |
3479.500 |
LSE |
10:18:47 |
|
115 |
3479.500 |
LSE |
10:18:47 |
|
72 |
3479.500 |
LSE |
10:18:47 |
|
32 |
3479.500 |
LSE |
10:18:47 |
|
101 |
3479.500 |
LSE |
10:18:47 |
|
570 |
3478.500 |
CHIX |
10:18:02 |
|
26 |
3478.500 |
CHIX |
10:18:02 |
|
537 |
3478.500 |
LSE |
10:17:51 |
|
408 |
3477.500 |
LSE |
10:16:47 |
|
63 |
3477.500 |
LSE |
10:16:47 |
|
498 |
3477.500 |
LSE |
10:16:47 |
|
906 |
3478.500 |
LSE |
10:16:47 |
|
506 |
3480.500 |
BATE |
10:16:46 |
|
747 |
3480.500 |
LSE |
10:16:46 |
|
148 |
3480.500 |
BATE |
10:16:46 |
|
585 |
3480.500 |
CHIX |
10:16:46 |
|
13 |
3478.000 |
LSE |
10:12:00 |
|
127 |
3478.000 |
LSE |
10:12:00 |
|
412 |
3478.000 |
LSE |
10:12:00 |
|
554 |
3479.500 |
LSE |
10:10:47 |
|
680 |
3480.500 |
CHIX |
10:10:18 |
|
552 |
3482.500 |
LSE |
10:09:35 |
|
547 |
3484.500 |
LSE |
10:08:21 |
|
316 |
3484.000 |
LSE |
10:07:33 |
|
311 |
3484.000 |
LSE |
10:07:33 |
|
351 |
3484.000 |
BATE |
10:06:42 |
|
207 |
3484.000 |
BATE |
10:06:42 |
|
603 |
3484.500 |
CHIX |
10:06:42 |
|
550 |
3484.500 |
LSE |
10:06:42 |
|
47 |
3484.000 |
BATE |
10:06:42 |
|
279 |
3484.000 |
LSE |
10:05:53 |
|
185 |
3484.000 |
LSE |
10:05:53 |
|
333 |
3484.000 |
LSE |
10:05:53 |
|
148 |
3484.000 |
LSE |
10:05:53 |
|
282 |
3484.000 |
LSE |
10:05:53 |
|
324 |
3482.500 |
LSE |
10:03:01 |
|
247 |
3482.500 |
LSE |
10:03:01 |
|
253 |
3484.000 |
LSE |
10:02:43 |
|
357 |
3484.000 |
LSE |
10:02:43 |
|
260 |
3484.000 |
CHIX |
10:02:43 |
|
322 |
3484.000 |
CHIX |
10:02:43 |
|
600 |
3483.500 |
LSE |
10:01:53 |
|
68 |
3483.000 |
LSE |
10:00:16 |
|
200 |
3483.000 |
LSE |
10:00:16 |
|
145 |
3483.000 |
LSE |
10:00:16 |
|
138 |
3483.000 |
LSE |
10:00:16 |
|
525 |
3483.000 |
LSE |
10:00:16 |
|
535 |
3482.500 |
LSE |
09:58:47 |
|
233 |
3483.000 |
CHIX |
09:58:37 |
|
215 |
3483.000 |
CHIX |
09:58:37 |
|
228 |
3483.000 |
CHIX |
09:58:28 |
|
621 |
3483.500 |
LSE |
09:58:07 |
|
193 |
3484.000 |
BATE |
09:57:03 |
|
426 |
3484.000 |
BATE |
09:57:03 |
|
598 |
3484.000 |
LSE |
09:56:49 |
|
591 |
3484.000 |
LSE |
09:55:40 |
|
599 |
3484.500 |
LSE |
09:55:37 |
|
173 |
3483.000 |
LSE |
09:54:05 |
|
130 |
3483.000 |
LSE |
09:54:03 |
|
55 |
3483.000 |
LSE |
09:54:00 |
|
110 |
3483.000 |
LSE |
09:54:00 |
|
27 |
3483.000 |
LSE |
09:54:00 |
|
80 |
3483.000 |
LSE |
09:54:00 |
|
210 |
3483.500 |
CHIX |
09:53:50 |
|
185 |
3483.500 |
CHIX |
09:53:50 |
|
27 |
3483.500 |
CHIX |
09:53:47 |
|
252 |
3483.500 |
CHIX |
09:53:46 |
|
527 |
3484.000 |
LSE |
09:52:53 |
|
541 |
3486.000 |
LSE |
09:51:39 |
|
587 |
3488.000 |
LSE |
09:50:21 |
|
559 |
3488.500 |
LSE |
09:50:07 |
|
633 |
3487.000 |
CHIX |
09:49:52 |
|
515 |
3484.500 |
LSE |
09:48:06 |
|
93 |
3485.000 |
LSE |
09:47:51 |
|
375 |
3485.000 |
LSE |
09:47:51 |
|
104 |
3485.000 |
LSE |
09:47:51 |
|
599 |
3483.500 |
LSE |
09:46:33 |
|
685 |
3483.500 |
BATE |
09:46:33 |
|
111 |
3481.000 |
BATE |
09:45:03 |
|
237 |
3481.000 |
LSE |
09:44:56 |
|
373 |
3481.000 |
LSE |
09:44:56 |
|
621 |
3481.000 |
CHIX |
09:44:56 |
|
576 |
3480.000 |
LSE |
09:43:58 |
|
65 |
3478.000 |
BATE |
09:42:38 |
|
519 |
3478.000 |
LSE |
09:41:53 |
|
85 |
3478.000 |
LSE |
09:41:50 |
|
74 |
3478.000 |
LSE |
09:41:50 |
|
540 |
3478.000 |
LSE |
09:41:50 |
|
648 |
3478.500 |
LSE |
09:41:49 |
|
673 |
3478.500 |
CHIX |
09:41:49 |
|
587 |
3476.500 |
LSE |
09:37:32 |
|
540 |
3477.000 |
LSE |
09:36:12 |
|
615 |
3479.000 |
LSE |
09:34:42 |
|
47 |
3479.000 |
CHIX |
09:34:42 |
|
557 |
3479.000 |
CHIX |
09:34:42 |
|
600 |
3480.000 |
BATE |
09:33:50 |
|
545 |
3480.000 |
LSE |
09:33:50 |
|
524 |
3480.000 |
LSE |
09:32:55 |
|
302 |
3480.500 |
LSE |
09:32:47 |
|
15 |
3480.500 |
LSE |
09:32:47 |
|
308 |
3480.500 |
LSE |
09:32:47 |
|
653 |
3480.000 |
CHIX |
09:32:16 |
|
569 |
3480.500 |
LSE |
09:32:16 |
|
422 |
3477.000 |
LSE |
09:28:51 |
|
200 |
3477.000 |
LSE |
09:28:51 |
|
285 |
3477.500 |
LSE |
09:28:14 |
|
85 |
3477.500 |
LSE |
09:28:14 |
|
197 |
3477.500 |
LSE |
09:28:13 |
|
200 |
3479.500 |
CHIX |
09:26:50 |
|
100 |
3479.500 |
CHIX |
09:26:50 |
|
231 |
3479.500 |
CHIX |
09:26:50 |
|
130 |
3479.500 |
CHIX |
09:26:50 |
|
131 |
3479.500 |
LSE |
09:26:50 |
|
145 |
3479.500 |
LSE |
09:26:50 |
|
138 |
3479.500 |
LSE |
09:26:50 |
|
200 |
3479.500 |
LSE |
09:26:50 |
|
143 |
3479.500 |
LSE |
09:26:50 |
|
389 |
3479.500 |
LSE |
09:26:50 |
|
619 |
3478.500 |
BATE |
09:24:51 |
|
145 |
3479.500 |
LSE |
09:24:28 |
|
433 |
3479.500 |
LSE |
09:24:28 |
|
534 |
3479.500 |
LSE |
09:24:28 |
|
7 |
3479.500 |
CHIX |
09:24:28 |
|
661 |
3479.500 |
CHIX |
09:24:28 |
|
174 |
3478.000 |
LSE |
09:23:10 |
|
82 |
3478.000 |
LSE |
09:23:10 |
|
76 |
3478.000 |
LSE |
09:23:03 |
|
61 |
3478.000 |
LSE |
09:23:03 |
|
540 |
3480.500 |
LSE |
09:21:52 |
|
71 |
3481.000 |
LSE |
09:21:46 |
|
460 |
3481.000 |
LSE |
09:21:46 |
|
560 |
3481.000 |
LSE |
09:19:33 |
|
685 |
3481.500 |
CHIX |
09:18:50 |
|
82 |
3481.500 |
LSE |
09:18:23 |
|
185 |
3481.500 |
LSE |
09:18:23 |
|
334 |
3481.500 |
LSE |
09:18:23 |
|
588 |
3481.500 |
BATE |
09:18:23 |
|
601 |
3480.500 |
LSE |
09:17:13 |
|
427 |
3481.000 |
LSE |
09:15:48 |
|
180 |
3481.000 |
LSE |
09:15:48 |
|
553 |
3479.000 |
LSE |
09:15:13 |
|
368 |
3479.000 |
CHIX |
09:15:13 |
|
266 |
3479.000 |
CHIX |
09:15:13 |
|
560 |
3480.000 |
LSE |
09:14:11 |
|
561 |
3480.000 |
LSE |
09:12:33 |
|
615 |
3480.500 |
LSE |
09:11:55 |
|
564 |
3480.500 |
CHIX |
09:11:55 |
|
139 |
3480.500 |
CHIX |
09:11:55 |
|
84 |
3480.500 |
LSE |
09:09:36 |
|
170 |
3480.500 |
LSE |
09:09:36 |
|
200 |
3480.500 |
LSE |
09:09:36 |
|
170 |
3480.500 |
LSE |
09:09:36 |
|
8 |
3480.500 |
LSE |
09:09:36 |
|
241 |
3480.500 |
LSE |
09:09:36 |
|
272 |
3480.500 |
LSE |
09:09:36 |
|
532 |
3481.500 |
LSE |
09:09:04 |
|
323 |
3481.500 |
CHIX |
09:08:15 |
|
65 |
3481.500 |
CHIX |
09:08:15 |
|
55 |
3481.500 |
CHIX |
09:08:15 |
|
161 |
3481.500 |
BATE |
09:08:15 |
|
71 |
3481.500 |
CHIX |
09:08:15 |
|
152 |
3481.500 |
CHIX |
09:08:15 |
|
548 |
3481.500 |
BATE |
09:08:15 |
|
337 |
3481.500 |
LSE |
09:08:15 |
|
183 |
3481.500 |
LSE |
09:08:15 |
|
24 |
3481.000 |
CHIX |
09:07:18 |
|
49 |
3481.000 |
BATE |
09:07:18 |
|
15 |
3481.000 |
BATE |
09:07:18 |
|
48 |
3481.000 |
CHIX |
09:07:18 |
|
531 |
3480.500 |
LSE |
09:06:07 |
|
82 |
3480.500 |
LSE |
09:06:07 |
|
316 |
3481.000 |
LSE |
09:05:24 |
|
116 |
3481.000 |
LSE |
09:05:24 |
|
138 |
3481.000 |
LSE |
09:05:24 |
|
518 |
3481.000 |
LSE |
09:05:24 |
|
93 |
3482.000 |
CHIX |
09:04:53 |
|
583 |
3482.000 |
CHIX |
09:04:53 |
|
610 |
3482.000 |
LSE |
09:04:53 |
|
14 |
3482.000 |
CHIX |
09:04:53 |
|
623 |
3480.500 |
LSE |
09:03:08 |
|
170 |
3481.500 |
LSE |
09:02:48 |
|
23 |
3481.500 |
CHIX |
09:02:02 |
|
149 |
3481.500 |
CHIX |
09:02:02 |
|
448 |
3481.500 |
CHIX |
09:02:02 |
|
598 |
3482.500 |
LSE |
09:01:16 |
|
172 |
3482.500 |
LSE |
09:01:10 |
|
349 |
3482.500 |
LSE |
09:01:10 |
|
562 |
3481.500 |
LSE |
09:00:26 |
|
672 |
3481.500 |
BATE |
09:00:06 |
|
549 |
3482.500 |
LSE |
08:59:25 |
|
594 |
3480.500 |
LSE |
08:58:44 |
|
590 |
3481.000 |
CHIX |
08:58:44 |
|
20 |
3480.500 |
LSE |
08:57:58 |
|
298 |
3482.500 |
LSE |
08:57:20 |
|
150 |
3482.500 |
LSE |
08:57:20 |
|
23 |
3482.500 |
LSE |
08:57:20 |
|
113 |
3482.500 |
LSE |
08:57:11 |
|
518 |
3482.000 |
LSE |
08:56:23 |
|
30 |
3479.500 |
LSE |
08:55:44 |
|
363 |
3482.000 |
CHIX |
08:55:10 |
|
77 |
3482.000 |
CHIX |
08:55:10 |
|
27 |
3482.000 |
CHIX |
08:55:10 |
|
58 |
3482.000 |
CHIX |
08:55:10 |
|
98 |
3482.000 |
CHIX |
08:55:10 |
|
12 |
3482.000 |
CHIX |
08:55:10 |
|
526 |
3482.500 |
LSE |
08:55:10 |
|
594 |
3479.500 |
LSE |
08:53:53 |
|
386 |
3481.000 |
LSE |
08:52:11 |
|
224 |
3481.000 |
LSE |
08:52:11 |
|
606 |
3481.000 |
BATE |
08:52:11 |
|
527 |
3481.000 |
LSE |
08:52:11 |
|
540 |
3482.000 |
CHIX |
08:51:56 |
|
118 |
3482.000 |
CHIX |
08:51:56 |
|
606 |
3482.000 |
LSE |
08:51:56 |
|
630 |
3479.500 |
LSE |
08:50:02 |
|
518 |
3483.000 |
LSE |
08:48:28 |
|
421 |
3483.500 |
CHIX |
08:47:43 |
|
223 |
3483.500 |
CHIX |
08:47:43 |
|
51 |
3484.500 |
LSE |
08:47:11 |
|
121 |
3484.500 |
LSE |
08:47:11 |
|
408 |
3484.500 |
LSE |
08:47:11 |
|
609 |
3484.000 |
LSE |
08:46:01 |
|
384 |
3485.500 |
LSE |
08:45:28 |
|
604 |
3485.500 |
CHIX |
08:45:28 |
|
198 |
3485.500 |
LSE |
08:45:28 |
|
628 |
3485.500 |
BATE |
08:44:10 |
|
588 |
3486.000 |
LSE |
08:44:10 |
|
615 |
3487.500 |
LSE |
08:43:10 |
|
582 |
3488.500 |
LSE |
08:42:34 |
|
83 |
3487.500 |
CHIX |
08:41:34 |
|
575 |
3487.500 |
CHIX |
08:41:34 |
|
530 |
3488.500 |
LSE |
08:41:17 |
|
34 |
3490.000 |
LSE |
08:39:28 |
|
210 |
3490.000 |
LSE |
08:39:28 |
|
111 |
3490.000 |
LSE |
08:39:28 |
|
200 |
3490.000 |
LSE |
08:39:28 |
|
575 |
3490.500 |
LSE |
08:39:28 |
|
441 |
3490.500 |
LSE |
08:39:28 |
|
128 |
3490.500 |
LSE |
08:39:11 |
|
459 |
3488.500 |
LSE |
08:38:08 |
|
319 |
3488.500 |
LSE |
08:38:08 |
|
380 |
3489.500 |
BATE |
08:38:08 |
|
101 |
3489.500 |
BATE |
08:38:08 |
|
870 |
3490.000 |
LSE |
08:38:08 |
|
126 |
3489.500 |
BATE |
08:38:08 |
|
322 |
3490.000 |
CHIX |
08:38:08 |
|
334 |
3490.000 |
CHIX |
08:38:08 |
|
88 |
3487.500 |
BATE |
08:37:18 |
|
183 |
3486.500 |
LSE |
08:36:05 |
|
336 |
3486.500 |
LSE |
08:36:05 |
|
121 |
3486.500 |
CHIX |
08:36:05 |
|
625 |
3486.500 |
LSE |
08:36:05 |
|
525 |
3486.500 |
CHIX |
08:36:05 |
|
76 |
3482.500 |
LSE |
08:34:48 |
|
474 |
3482.500 |
LSE |
08:32:17 |
|
124 |
3482.500 |
LSE |
08:32:17 |
|
636 |
3483.000 |
CHIX |
08:32:16 |
|
680 |
3483.500 |
BATE |
08:31:58 |
|
611 |
3484.000 |
CHIX |
08:31:57 |
|
552 |
3484.000 |
LSE |
08:31:57 |
|
559 |
3482.500 |
LSE |
08:31:09 |
|
518 |
3483.000 |
LSE |
08:31:00 |
|
592 |
3479.500 |
LSE |
08:29:13 |
|
547 |
3480.000 |
LSE |
08:29:12 |
|
76 |
3479.500 |
LSE |
08:29:04 |
|
541 |
3480.000 |
LSE |
08:27:39 |
|
518 |
3480.500 |
LSE |
08:27:39 |
|
357 |
3479.500 |
LSE |
08:27:07 |
|
195 |
3479.500 |
LSE |
08:27:05 |
|
615 |
3478.000 |
LSE |
08:26:14 |
|
536 |
3483.500 |
LSE |
08:24:55 |
|
317 |
3481.500 |
LSE |
08:23:58 |
|
200 |
3481.500 |
LSE |
08:23:58 |
|
346 |
3482.000 |
CHIX |
08:23:58 |
|
229 |
3482.000 |
CHIX |
08:23:58 |
|
617 |
3482.000 |
LSE |
08:23:58 |
|
668 |
3481.500 |
CHIX |
08:23:58 |
|
98 |
3481.500 |
LSE |
08:23:14 |
|
167 |
3481.500 |
LSE |
08:22:49 |
|
14 |
3481.500 |
BATE |
08:22:49 |
|
532 |
3481.500 |
LSE |
08:22:49 |
|
633 |
3481.500 |
BATE |
08:22:49 |
|
646 |
3479.500 |
CHIX |
08:21:38 |
|
57 |
3480.000 |
LSE |
08:21:24 |
|
64 |
3480.000 |
LSE |
08:21:24 |
|
57 |
3480.000 |
LSE |
08:21:24 |
|
309 |
3480.000 |
LSE |
08:21:24 |
|
127 |
3480.000 |
LSE |
08:21:24 |
|
515 |
3486.000 |
LSE |
08:20:04 |
|
619 |
3487.000 |
LSE |
08:20:03 |
|
596 |
3486.500 |
LSE |
08:19:32 |
|
229 |
3485.500 |
CHIX |
08:18:57 |
|
357 |
3485.500 |
CHIX |
08:18:57 |
|
570 |
3485.500 |
LSE |
08:18:30 |
|
521 |
3487.500 |
LSE |
08:17:58 |
|
663 |
3487.500 |
BATE |
08:17:58 |
|
600 |
3487.500 |
LSE |
08:17:58 |
|
13 |
3485.500 |
BATE |
08:17:08 |
|
56 |
3485.500 |
BATE |
08:17:08 |
|
578 |
3486.000 |
LSE |
08:17:07 |
|
676 |
3486.000 |
CHIX |
08:17:07 |
|
381 |
3486.500 |
LSE |
08:17:07 |
|
236 |
3486.500 |
LSE |
08:17:07 |
|
403 |
3485.500 |
LSE |
08:15:20 |
|
149 |
3485.500 |
LSE |
08:15:19 |
|
523 |
3486.500 |
CHIX |
08:15:19 |
|
170 |
3486.500 |
CHIX |
08:15:19 |
|
602 |
3487.000 |
LSE |
08:15:11 |
|
614 |
3486.500 |
LSE |
08:14:38 |
|
99 |
3483.000 |
CHIX |
08:13:40 |
|
303 |
3484.500 |
LSE |
08:13:29 |
|
235 |
3484.500 |
LSE |
08:13:29 |
|
507 |
3485.500 |
LSE |
08:13:26 |
|
586 |
3486.000 |
LSE |
08:12:48 |
|
574 |
3484.000 |
LSE |
08:12:16 |
|
630 |
3484.000 |
BATE |
08:12:16 |
|
625 |
3483.500 |
CHIX |
08:11:35 |
|
24 |
3483.500 |
BATE |
08:11:35 |
|
585 |
3485.500 |
LSE |
08:10:40 |
|
313 |
3486.000 |
LSE |
08:10:01 |
|
307 |
3486.000 |
LSE |
08:10:01 |
|
703 |
3485.500 |
CHIX |
08:09:34 |
|
573 |
3485.500 |
LSE |
08:09:34 |
|
591 |
3485.000 |
LSE |
08:09:06 |
|
622 |
3488.500 |
LSE |
08:08:29 |
|
703 |
3490.000 |
CHIX |
08:08:03 |
|
591 |
3490.500 |
LSE |
08:08:03 |
|
538 |
3488.500 |
LSE |
08:07:07 |
|
478 |
3489.500 |
BATE |
08:07:06 |
|
156 |
3489.500 |
BATE |
08:07:06 |
|
539 |
3489.500 |
LSE |
08:07:06 |
|
551 |
3491.000 |
LSE |
08:07:03 |
|
604 |
3489.000 |
LSE |
08:06:29 |
|
587 |
3489.000 |
CHIX |
08:06:29 |
|
205 |
3488.000 |
LSE |
08:06:02 |
|
317 |
3488.000 |
LSE |
08:06:02 |
|
484 |
3489.000 |
BATE |
08:06:02 |
|
200 |
3489.000 |
BATE |
08:06:02 |
|
302 |
3487.000 |
CHIX |
08:05:38 |
|
300 |
3487.000 |
CHIX |
08:05:38 |
|
579 |
3487.000 |
LSE |
08:05:38 |
|
652 |
3486.000 |
CHIX |
08:04:04 |
|
567 |
3486.500 |
LSE |
08:04:04 |
|
576 |
3487.000 |
LSE |
08:04:03 |
|
632 |
3486.500 |
LSE |
08:03:42 |
|
358 |
3485.500 |
LSE |
08:03:16 |
|
260 |
3485.500 |
LSE |
08:03:16 |
|
550 |
3485.500 |
LSE |
08:02:52 |
|
520 |
3496.500 |
LSE |
08:02:17 |
|
601 |
3497.500 |
CHIX |
08:02:08 |
|
406 |
3498.000 |
LSE |
08:02:08 |
|
144 |
3498.000 |
LSE |
08:02:08 |
|
619 |
3497.000 |
LSE |
08:01:28 |
|
684 |
3496.500 |
BATE |
08:01:28 |
|
580 |
3496.500 |
CHIX |
08:01:28 |
|
626 |
3496.500 |
LSE |
08:01:12 |
|
571 |
3497.000 |
CHIX |
08:01:12 |
|
1003 |
3498.000 |
LSE |
08:01:09 |
|
32 |
3499.500 |
LSE |
08:01:08 |
|
567 |
3499.500 |
LSE |
08:01:08 |
|
617 |
3499.500 |
LSE |
08:01:08 |
|
625 |
3500.000 |
LSE |
08:01:08 |
|
689 |
3499.500 |
LSE |
08:01:01 |
|
607 |
3498.500 |
LSE |
08:00:37 |
|
583 |
3498.500 |
LSE |
08:00:37 |
|
524 |
3498.000 |
LSE |
08:00:37 |
|
59 |
3498.000 |
LSE |
08:00:37 |
|
688 |
3496.000 |
LSE |
08:00:31 |
|
552 |
3496.500 |
LSE |
08:00:30 |
|
239 |
3494.500 |
LSE |
08:00:27 |
|
539 |
3494.000 |
LSE |
08:00:27 |
|
539 |
3494.000 |
LSE |
08:00:27 |
|
3311 |
3485.000 |
LSE |
08:00:13 |
|
266 |
3481.000 |
LSE |
08:00:12 |
|
520 |
3482.000 |
LSE |
08:00:12 |
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