British American Tobacco p.l.c.
24 May 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: |
23 May 2022 |
Number of ordinary shares of 25 pence each purchased: |
400,000 |
Highest price paid per share (pence): |
3496.00p |
Lowest price paid per share (pence): |
3423.50p |
Volume weighted average price paid per share (pence): |
3455.6013p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,496,229 of its shares in Treasury. The Company has 2,269,264,402 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 23 May 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
23/05/2022 |
280,000 |
3,455.1112 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
23/05/2022 |
80,000 |
3456.6769 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
23/05/2022 |
40,000 |
3,456.8803 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
474 |
3494.000 |
LSE |
16:25:47 |
140 |
3494.500 |
LSE |
16:25:36 |
137 |
3494.500 |
LSE |
16:25:36 |
298 |
3494.500 |
LSE |
16:25:14 |
21 |
3494.500 |
LSE |
16:25:14 |
200 |
3494.500 |
LSE |
16:25:14 |
46 |
3495.000 |
CHIX |
16:25:05 |
9 |
3494.500 |
CHIX |
16:25:02 |
462 |
3494.500 |
BATE |
16:25:02 |
100 |
3495.500 |
CHIX |
16:24:58 |
100 |
3495.500 |
CHIX |
16:24:58 |
135 |
3495.500 |
LSE |
16:24:58 |
100 |
3495.500 |
LSE |
16:24:58 |
140 |
3495.500 |
LSE |
16:24:58 |
512 |
3495.500 |
CHIX |
16:24:40 |
173 |
3495.500 |
CHIX |
16:24:40 |
472 |
3495.500 |
LSE |
16:24:40 |
340 |
3494.500 |
LSE |
16:24:24 |
143 |
3494.500 |
LSE |
16:24:24 |
98 |
3495.000 |
LSE |
16:24:10 |
236 |
3495.000 |
LSE |
16:24:10 |
100 |
3495.000 |
LSE |
16:24:10 |
620 |
3495.000 |
CHIX |
16:23:43 |
230 |
3496.000 |
LSE |
16:23:35 |
38 |
3496.000 |
LSE |
16:23:35 |
3 |
3496.000 |
LSE |
16:23:35 |
192 |
3496.000 |
LSE |
16:23:35 |
100 |
3495.500 |
CHIX |
16:23:24 |
229 |
3495.500 |
CHIX |
16:23:24 |
561 |
3495.000 |
LSE |
16:23:12 |
11 |
3494.500 |
CHIX |
16:22:55 |
399 |
3494.500 |
BATE |
16:22:55 |
198 |
3494.500 |
BATE |
16:22:55 |
397 |
3494.500 |
LSE |
16:22:34 |
47 |
3494.500 |
LSE |
16:22:34 |
122 |
3494.500 |
LSE |
16:22:34 |
524 |
3492.000 |
LSE |
16:21:55 |
139 |
3492.000 |
LSE |
16:21:07 |
410 |
3492.000 |
LSE |
16:21:07 |
11 |
3492.000 |
LSE |
16:21:07 |
140 |
3492.500 |
LSE |
16:21:04 |
28 |
3492.500 |
CHIX |
16:20:45 |
576 |
3492.500 |
CHIX |
16:20:44 |
70 |
3492.500 |
CHIX |
16:20:44 |
200 |
3493.500 |
LSE |
16:20:21 |
140 |
3493.500 |
LSE |
16:20:21 |
190 |
3493.500 |
LSE |
16:20:21 |
10 |
3492.000 |
LSE |
16:19:52 |
526 |
3492.000 |
LSE |
16:19:52 |
286 |
3492.000 |
LSE |
16:19:46 |
195 |
3492.000 |
LSE |
16:19:46 |
563 |
3491.000 |
CHIX |
16:19:10 |
75 |
3491.000 |
CHIX |
16:19:10 |
672 |
3491.000 |
BATE |
16:19:10 |
54 |
3491.500 |
LSE |
16:19:08 |
255 |
3491.500 |
LSE |
16:19:08 |
159 |
3491.500 |
LSE |
16:19:08 |
79 |
3491.000 |
LSE |
16:18:26 |
442 |
3491.000 |
LSE |
16:18:26 |
474 |
3490.500 |
LSE |
16:17:24 |
538 |
3490.000 |
LSE |
16:17:07 |
611 |
3489.500 |
CHIX |
16:16:34 |
140 |
3489.500 |
LSE |
16:16:28 |
137 |
3489.500 |
LSE |
16:16:28 |
137 |
3487.000 |
LSE |
16:15:44 |
76 |
3487.000 |
LSE |
16:15:44 |
122 |
3487.000 |
LSE |
16:15:44 |
200 |
3487.000 |
LSE |
16:15:44 |
28 |
3487.000 |
LSE |
16:15:44 |
140 |
3486.500 |
LSE |
16:15:25 |
137 |
3486.500 |
LSE |
16:15:25 |
39 |
3488.000 |
LSE |
16:14:43 |
137 |
3488.000 |
LSE |
16:14:43 |
140 |
3488.000 |
LSE |
16:14:43 |
200 |
3488.000 |
LSE |
16:14:43 |
505 |
3487.500 |
LSE |
16:14:21 |
594 |
3487.500 |
BATE |
16:14:21 |
590 |
3487.500 |
CHIX |
16:14:21 |
60 |
3487.000 |
LSE |
16:13:20 |
140 |
3487.000 |
LSE |
16:13:20 |
137 |
3487.000 |
LSE |
16:13:20 |
200 |
3487.000 |
LSE |
16:13:20 |
200 |
3487.000 |
LSE |
16:13:20 |
140 |
3487.500 |
LSE |
16:12:47 |
200 |
3487.500 |
LSE |
16:12:47 |
137 |
3487.000 |
LSE |
16:12:03 |
140 |
3487.000 |
LSE |
16:12:03 |
175 |
3487.000 |
LSE |
16:12:03 |
200 |
3487.000 |
LSE |
16:12:03 |
60 |
3485.000 |
LSE |
16:11:34 |
644 |
3485.500 |
CHIX |
16:11:20 |
137 |
3486.500 |
LSE |
16:11:17 |
140 |
3486.500 |
LSE |
16:11:17 |
200 |
3486.500 |
LSE |
16:11:17 |
102 |
3486.500 |
LSE |
16:11:15 |
2 |
3486.500 |
LSE |
16:11:15 |
140 |
3486.500 |
LSE |
16:11:15 |
200 |
3486.500 |
LSE |
16:11:15 |
137 |
3486.500 |
LSE |
16:11:15 |
481 |
3484.500 |
CHIX |
16:10:14 |
98 |
3484.500 |
CHIX |
16:10:14 |
10 |
3484.500 |
CHIX |
16:10:01 |
559 |
3485.000 |
LSE |
16:10:00 |
48 |
3485.000 |
LSE |
16:09:26 |
352 |
3484.500 |
LSE |
16:08:51 |
140 |
3485.000 |
LSE |
16:08:38 |
200 |
3485.000 |
LSE |
16:08:38 |
140 |
3485.000 |
LSE |
16:08:35 |
683 |
3484.500 |
BATE |
16:08:26 |
665 |
3484.500 |
LSE |
16:08:26 |
425 |
3485.000 |
LSE |
16:07:11 |
48 |
3485.000 |
LSE |
16:07:11 |
569 |
3485.000 |
CHIX |
16:07:11 |
52 |
3485.000 |
CHIX |
16:07:11 |
533 |
3485.500 |
LSE |
16:07:08 |
200 |
3485.000 |
LSE |
16:06:05 |
137 |
3485.000 |
LSE |
16:06:05 |
140 |
3485.000 |
LSE |
16:06:05 |
57 |
3485.000 |
LSE |
16:06:05 |
116 |
3485.000 |
LSE |
16:06:05 |
495 |
3485.000 |
LSE |
16:05:26 |
601 |
3485.000 |
CHIX |
16:05:26 |
68 |
3485.000 |
CHIX |
16:05:26 |
6 |
3485.000 |
BATE |
16:05:26 |
500 |
3485.000 |
BATE |
16:05:26 |
16 |
3485.000 |
BATE |
16:05:26 |
78 |
3485.000 |
BATE |
16:05:26 |
44 |
3485.000 |
BATE |
16:05:26 |
523 |
3485.000 |
LSE |
16:04:38 |
78 |
3484.500 |
LSE |
16:03:51 |
140 |
3484.500 |
LSE |
16:03:51 |
137 |
3484.500 |
LSE |
16:03:51 |
200 |
3484.500 |
LSE |
16:03:51 |
133 |
3485.500 |
LSE |
16:03:07 |
140 |
3485.500 |
LSE |
16:03:07 |
137 |
3485.500 |
LSE |
16:03:07 |
108 |
3485.500 |
LSE |
16:03:07 |
685 |
3485.500 |
CHIX |
16:03:03 |
200 |
3486.000 |
LSE |
16:02:39 |
15 |
3486.000 |
LSE |
16:02:39 |
140 |
3486.000 |
LSE |
16:02:39 |
102 |
3486.500 |
LSE |
16:02:31 |
140 |
3486.000 |
LSE |
16:02:14 |
200 |
3486.000 |
LSE |
16:02:14 |
200 |
3486.000 |
LSE |
16:02:10 |
462 |
3486.500 |
LSE |
16:01:36 |
358 |
3486.500 |
BATE |
16:01:36 |
135 |
3486.500 |
BATE |
16:01:36 |
167 |
3486.500 |
BATE |
16:01:36 |
28 |
3487.000 |
LSE |
16:01:26 |
71 |
3487.000 |
LSE |
16:01:26 |
90 |
3487.000 |
LSE |
16:01:26 |
483 |
3485.000 |
LSE |
16:00:50 |
137 |
3484.500 |
LSE |
16:00:40 |
140 |
3484.500 |
LSE |
16:00:40 |
200 |
3484.500 |
LSE |
16:00:40 |
45 |
3484.500 |
LSE |
16:00:40 |
703 |
3482.500 |
CHIX |
16:00:01 |
8 |
3483.000 |
LSE |
15:59:38 |
355 |
3483.000 |
LSE |
15:59:38 |
137 |
3483.000 |
LSE |
15:59:38 |
511 |
3482.000 |
LSE |
15:59:23 |
10 |
3482.000 |
LSE |
15:59:23 |
554 |
3482.000 |
LSE |
15:58:26 |
619 |
3482.000 |
CHIX |
15:58:26 |
546 |
3479.500 |
LSE |
15:57:51 |
463 |
3479.500 |
LSE |
15:57:21 |
594 |
3480.000 |
BATE |
15:57:19 |
67 |
3480.500 |
CHIX |
15:57:19 |
407 |
3480.500 |
CHIX |
15:57:19 |
103 |
3480.500 |
CHIX |
15:57:19 |
477 |
3480.500 |
LSE |
15:57:19 |
524 |
3480.500 |
LSE |
15:56:46 |
400 |
3480.000 |
LSE |
15:55:33 |
100 |
3480.000 |
LSE |
15:55:33 |
100 |
3480.000 |
LSE |
15:55:33 |
400 |
3480.000 |
LSE |
15:55:33 |
65 |
3478.500 |
LSE |
15:54:40 |
187 |
3478.500 |
LSE |
15:54:40 |
109 |
3478.500 |
LSE |
15:54:40 |
250 |
3478.500 |
LSE |
15:54:40 |
686 |
3477.500 |
CHIX |
15:54:28 |
26 |
3478.000 |
LSE |
15:54:01 |
291 |
3478.000 |
LSE |
15:54:01 |
183 |
3478.000 |
LSE |
15:54:01 |
116 |
3478.000 |
LSE |
15:54:01 |
187 |
3478.000 |
LSE |
15:54:01 |
183 |
3478.000 |
LSE |
15:54:01 |
210 |
3478.000 |
LSE |
15:52:35 |
256 |
3478.000 |
LSE |
15:52:35 |
217 |
3478.000 |
LSE |
15:52:35 |
22 |
3477.500 |
LSE |
15:52:22 |
68 |
3477.500 |
LSE |
15:51:58 |
105 |
3477.000 |
LSE |
15:51:58 |
52 |
3477.500 |
LSE |
15:51:57 |
200 |
3478.000 |
LSE |
15:51:56 |
215 |
3479.000 |
BATE |
15:51:14 |
579 |
3479.000 |
CHIX |
15:51:14 |
486 |
3479.000 |
BATE |
15:51:14 |
531 |
3479.500 |
LSE |
15:51:11 |
187 |
3480.000 |
LSE |
15:51:01 |
183 |
3480.000 |
LSE |
15:51:01 |
552 |
3475.000 |
LSE |
15:49:30 |
53 |
3476.000 |
LSE |
15:49:02 |
183 |
3476.000 |
LSE |
15:49:02 |
293 |
3476.000 |
LSE |
15:49:02 |
82 |
3476.000 |
LSE |
15:48:54 |
101 |
3476.000 |
LSE |
15:48:54 |
183 |
3476.000 |
LSE |
15:48:54 |
53 |
3476.000 |
LSE |
15:48:54 |
210 |
3476.000 |
LSE |
15:48:54 |
204 |
3476.500 |
CHIX |
15:48:49 |
70 |
3476.500 |
CHIX |
15:48:49 |
398 |
3476.500 |
CHIX |
15:48:49 |
187 |
3476.500 |
LSE |
15:47:39 |
13 |
3476.500 |
LSE |
15:47:39 |
85 |
3475.000 |
LSE |
15:46:59 |
435 |
3475.000 |
LSE |
15:46:59 |
559 |
3476.500 |
LSE |
15:46:31 |
583 |
3477.500 |
CHIX |
15:45:56 |
581 |
3479.500 |
BATE |
15:45:41 |
466 |
3480.000 |
LSE |
15:45:33 |
83 |
3480.000 |
LSE |
15:45:33 |
39 |
3480.000 |
CHIX |
15:45:16 |
490 |
3480.000 |
LSE |
15:45:16 |
541 |
3480.000 |
CHIX |
15:45:16 |
183 |
3480.500 |
LSE |
15:44:37 |
187 |
3480.500 |
LSE |
15:44:37 |
171 |
3480.500 |
LSE |
15:44:37 |
504 |
3479.000 |
LSE |
15:43:36 |
13 |
3479.000 |
LSE |
15:43:36 |
561 |
3478.500 |
LSE |
15:42:46 |
552 |
3477.500 |
LSE |
15:42:11 |
490 |
3477.500 |
LSE |
15:41:35 |
11 |
3478.500 |
CHIX |
15:41:12 |
616 |
3478.500 |
BATE |
15:41:12 |
671 |
3478.500 |
CHIX |
15:41:12 |
123 |
3477.000 |
LSE |
15:40:33 |
231 |
3477.000 |
LSE |
15:40:33 |
187 |
3477.000 |
LSE |
15:40:33 |
183 |
3477.000 |
LSE |
15:40:33 |
133 |
3476.500 |
LSE |
15:40:33 |
504 |
3477.000 |
LSE |
15:40:04 |
642 |
3475.500 |
CHIX |
15:39:04 |
482 |
3475.500 |
LSE |
15:39:04 |
556 |
3474.500 |
LSE |
15:38:11 |
610 |
3474.000 |
BATE |
15:37:37 |
64 |
3474.500 |
CHIX |
15:37:19 |
601 |
3474.500 |
CHIX |
15:37:19 |
61 |
3474.500 |
LSE |
15:37:19 |
447 |
3474.500 |
LSE |
15:37:19 |
541 |
3473.500 |
LSE |
15:36:39 |
11 |
3473.500 |
CHIX |
15:36:39 |
10 |
3473.500 |
BATE |
15:36:39 |
176 |
3473.000 |
LSE |
15:35:58 |
19 |
3472.500 |
CHIX |
15:35:58 |
187 |
3473.000 |
LSE |
15:35:58 |
183 |
3473.000 |
LSE |
15:35:58 |
200 |
3472.000 |
LSE |
15:35:23 |
266 |
3472.000 |
LSE |
15:35:23 |
210 |
3470.500 |
LSE |
15:34:58 |
551 |
3470.500 |
LSE |
15:34:10 |
464 |
3470.000 |
LSE |
15:33:42 |
523 |
3470.500 |
LSE |
15:33:39 |
23 |
3470.500 |
CHIX |
15:32:57 |
500 |
3470.500 |
CHIX |
15:32:55 |
85 |
3470.500 |
CHIX |
15:32:55 |
14 |
3470.500 |
CHIX |
15:32:55 |
56 |
3470.500 |
CHIX |
15:32:55 |
29 |
3470.500 |
CHIX |
15:32:50 |
190 |
3471.500 |
LSE |
15:32:39 |
488 |
3472.000 |
LSE |
15:32:04 |
500 |
3474.500 |
LSE |
15:31:32 |
295 |
3474.500 |
LSE |
15:30:59 |
36 |
3474.500 |
LSE |
15:30:59 |
212 |
3474.500 |
LSE |
15:30:59 |
505 |
3474.500 |
LSE |
15:30:59 |
41 |
3474.500 |
BATE |
15:30:59 |
655 |
3474.500 |
BATE |
15:30:59 |
36 |
3474.500 |
CHIX |
15:29:41 |
500 |
3474.500 |
CHIX |
15:29:41 |
132 |
3474.500 |
CHIX |
15:29:41 |
18 |
3474.500 |
CHIX |
15:29:41 |
376 |
3474.500 |
LSE |
15:29:41 |
125 |
3474.500 |
LSE |
15:29:41 |
187 |
3474.000 |
LSE |
15:28:59 |
200 |
3474.000 |
LSE |
15:28:59 |
187 |
3471.000 |
LSE |
15:28:27 |
33 |
3470.500 |
LSE |
15:27:43 |
482 |
3470.500 |
LSE |
15:27:43 |
33 |
3470.500 |
LSE |
15:27:43 |
504 |
3470.500 |
LSE |
15:27:43 |
551 |
3470.500 |
CHIX |
15:27:43 |
161 |
3470.500 |
CHIX |
15:27:43 |
183 |
3472.000 |
LSE |
15:26:42 |
187 |
3472.000 |
LSE |
15:26:42 |
418 |
3472.000 |
LSE |
15:26:42 |
183 |
3471.000 |
LSE |
15:25:17 |
187 |
3471.000 |
LSE |
15:25:17 |
116 |
3471.000 |
LSE |
15:25:17 |
559 |
3471.000 |
LSE |
15:25:17 |
621 |
3470.500 |
BATE |
15:25:17 |
667 |
3471.500 |
CHIX |
15:25:13 |
510 |
3471.000 |
LSE |
15:24:54 |
493 |
3471.000 |
LSE |
15:23:35 |
527 |
3471.000 |
LSE |
15:23:06 |
183 |
3471.500 |
LSE |
15:23:06 |
187 |
3471.500 |
LSE |
15:23:06 |
523 |
3468.500 |
LSE |
15:21:48 |
52 |
3469.000 |
BATE |
15:21:47 |
322 |
3469.000 |
BATE |
15:21:47 |
221 |
3469.000 |
BATE |
15:21:47 |
181 |
3469.500 |
LSE |
15:21:47 |
461 |
3469.500 |
LSE |
15:21:47 |
694 |
3469.500 |
CHIX |
15:21:47 |
35 |
3468.000 |
LSE |
15:21:24 |
243 |
3468.000 |
LSE |
15:21:24 |
499 |
3466.000 |
LSE |
15:19:56 |
150 |
3466.000 |
LSE |
15:19:27 |
51 |
3466.000 |
LSE |
15:19:27 |
499 |
3467.500 |
LSE |
15:19:02 |
649 |
3467.500 |
CHIX |
15:18:41 |
103 |
3469.500 |
CHIX |
15:18:09 |
474 |
3469.500 |
LSE |
15:18:09 |
484 |
3469.500 |
CHIX |
15:18:09 |
568 |
3470.000 |
LSE |
15:17:57 |
493 |
3466.000 |
LSE |
15:17:17 |
187 |
3464.500 |
LSE |
15:15:57 |
183 |
3464.500 |
LSE |
15:15:57 |
102 |
3464.500 |
LSE |
15:15:57 |
76 |
3464.000 |
BATE |
15:15:47 |
46 |
3464.000 |
BATE |
15:15:47 |
408 |
3464.000 |
BATE |
15:15:47 |
86 |
3464.000 |
BATE |
15:15:47 |
423 |
3464.500 |
LSE |
15:15:23 |
82 |
3464.500 |
LSE |
15:15:23 |
512 |
3464.000 |
LSE |
15:14:40 |
533 |
3464.500 |
LSE |
15:14:32 |
120 |
3464.500 |
CHIX |
15:14:05 |
100 |
3464.500 |
CHIX |
15:14:05 |
200 |
3464.500 |
CHIX |
15:14:05 |
106 |
3464.500 |
CHIX |
15:14:05 |
52 |
3464.500 |
CHIX |
15:14:05 |
147 |
3465.000 |
LSE |
15:13:29 |
200 |
3465.000 |
LSE |
15:13:29 |
187 |
3465.000 |
LSE |
15:13:29 |
133 |
3467.000 |
LSE |
15:13:10 |
183 |
3467.000 |
LSE |
15:13:10 |
187 |
3467.000 |
LSE |
15:13:10 |
170 |
3467.000 |
LSE |
15:13:10 |
440 |
3466.500 |
LSE |
15:12:10 |
126 |
3466.500 |
LSE |
15:12:10 |
495 |
3468.000 |
LSE |
15:12:02 |
148 |
3467.500 |
BATE |
15:12:02 |
377 |
3467.500 |
BATE |
15:12:02 |
72 |
3467.500 |
BATE |
15:12:02 |
14 |
3467.500 |
BATE |
15:12:02 |
394 |
3468.000 |
CHIX |
15:12:02 |
307 |
3468.000 |
CHIX |
15:12:02 |
3 |
3466.000 |
LSE |
15:11:02 |
570 |
3466.000 |
LSE |
15:11:02 |
82 |
3465.500 |
CHIX |
15:11:02 |
569 |
3466.000 |
CHIX |
15:11:02 |
55 |
3466.000 |
CHIX |
15:11:02 |
493 |
3466.000 |
LSE |
15:11:02 |
53 |
3465.000 |
LSE |
15:10:38 |
187 |
3465.000 |
LSE |
15:10:37 |
487 |
3464.500 |
LSE |
15:10:11 |
187 |
3463.000 |
LSE |
15:09:03 |
183 |
3463.000 |
LSE |
15:09:03 |
414 |
3461.500 |
LSE |
15:08:01 |
46 |
3461.500 |
LSE |
15:08:01 |
601 |
3461.500 |
CHIX |
15:08:01 |
584 |
3461.500 |
BATE |
15:08:01 |
59 |
3462.000 |
LSE |
15:07:56 |
481 |
3462.000 |
LSE |
15:07:56 |
11 |
3462.000 |
LSE |
15:07:56 |
183 |
3462.000 |
LSE |
15:07:23 |
200 |
3462.000 |
LSE |
15:07:23 |
521 |
3461.000 |
LSE |
15:07:01 |
116 |
3460.500 |
LSE |
15:06:33 |
487 |
3460.000 |
LSE |
15:05:39 |
641 |
3458.500 |
CHIX |
15:05:12 |
10 |
3458.500 |
CHIX |
15:05:12 |
187 |
3459.000 |
LSE |
15:05:00 |
126 |
3459.000 |
LSE |
15:05:00 |
113 |
3459.500 |
LSE |
15:05:00 |
183 |
3459.500 |
LSE |
15:05:00 |
187 |
3459.500 |
LSE |
15:05:00 |
474 |
3457.000 |
LSE |
15:04:03 |
384 |
3456.500 |
LSE |
15:03:47 |
553 |
3456.000 |
LSE |
15:03:06 |
143 |
3456.000 |
CHIX |
15:03:06 |
368 |
3456.000 |
CHIX |
15:03:06 |
82 |
3456.000 |
CHIX |
15:03:06 |
222 |
3456.500 |
BATE |
15:02:59 |
35 |
3456.500 |
BATE |
15:02:59 |
206 |
3456.500 |
BATE |
15:02:52 |
110 |
3456.500 |
BATE |
15:02:52 |
214 |
3457.000 |
LSE |
15:02:39 |
51 |
3457.000 |
LSE |
15:02:38 |
249 |
3457.000 |
LSE |
15:02:38 |
34 |
3457.000 |
LSE |
15:02:38 |
220 |
3457.500 |
LSE |
15:02:38 |
187 |
3458.000 |
LSE |
15:02:04 |
53 |
3458.000 |
LSE |
15:02:04 |
183 |
3458.000 |
LSE |
15:02:04 |
15 |
3459.000 |
LSE |
15:01:46 |
486 |
3459.000 |
LSE |
15:01:46 |
554 |
3459.500 |
LSE |
15:00:57 |
117 |
3460.000 |
CHIX |
15:00:54 |
428 |
3460.000 |
CHIX |
15:00:54 |
25 |
3460.000 |
CHIX |
15:00:54 |
483 |
3460.500 |
LSE |
15:00:51 |
528 |
3463.000 |
LSE |
15:00:11 |
119 |
3463.500 |
LSE |
14:59:52 |
187 |
3463.500 |
LSE |
14:59:52 |
183 |
3463.500 |
LSE |
14:59:52 |
550 |
3462.000 |
LSE |
14:59:31 |
275 |
3462.000 |
BATE |
14:59:31 |
708 |
3462.000 |
CHIX |
14:59:31 |
143 |
3462.000 |
BATE |
14:59:31 |
209 |
3462.000 |
BATE |
14:59:31 |
183 |
3462.500 |
LSE |
14:59:02 |
187 |
3462.500 |
LSE |
14:59:02 |
187 |
3461.000 |
LSE |
14:58:45 |
505 |
3461.000 |
LSE |
14:58:45 |
340 |
3460.000 |
LSE |
14:58:30 |
73 |
3460.000 |
LSE |
14:58:30 |
136 |
3459.000 |
LSE |
14:57:56 |
26 |
3456.500 |
CHIX |
14:57:37 |
397 |
3456.500 |
CHIX |
14:57:37 |
151 |
3457.000 |
LSE |
14:57:30 |
59 |
3457.000 |
LSE |
14:57:30 |
46 |
3457.000 |
LSE |
14:57:30 |
256 |
3457.000 |
LSE |
14:57:30 |
524 |
3457.500 |
LSE |
14:57:01 |
283 |
3456.500 |
CHIX |
14:56:40 |
200 |
3457.000 |
LSE |
14:56:08 |
164 |
3457.000 |
LSE |
14:56:08 |
183 |
3457.000 |
LSE |
14:56:08 |
183 |
3459.000 |
LSE |
14:55:56 |
187 |
3459.000 |
LSE |
14:55:56 |
112 |
3459.500 |
LSE |
14:55:54 |
53 |
3459.500 |
LSE |
14:55:54 |
78 |
3459.500 |
LSE |
14:55:54 |
234 |
3459.500 |
LSE |
14:55:54 |
469 |
3459.500 |
LSE |
14:55:54 |
107 |
3457.500 |
BATE |
14:54:40 |
500 |
3457.500 |
BATE |
14:54:40 |
649 |
3457.500 |
CHIX |
14:54:40 |
187 |
3458.000 |
LSE |
14:54:38 |
183 |
3458.000 |
LSE |
14:54:38 |
264 |
3458.500 |
LSE |
14:54:37 |
296 |
3458.500 |
LSE |
14:54:37 |
621 |
3458.500 |
CHIX |
14:54:37 |
410 |
3459.000 |
LSE |
14:53:58 |
501 |
3458.000 |
LSE |
14:53:38 |
705 |
3458.000 |
LSE |
14:53:38 |
33 |
3458.000 |
LSE |
14:53:24 |
33 |
3458.000 |
LSE |
14:53:24 |
159 |
3458.000 |
LSE |
14:53:24 |
251 |
3458.000 |
LSE |
14:53:24 |
224 |
3455.500 |
LSE |
14:52:33 |
488 |
3455.000 |
LSE |
14:51:52 |
23 |
3455.000 |
LSE |
14:51:50 |
10 |
3455.000 |
LSE |
14:51:50 |
506 |
3455.500 |
LSE |
14:51:50 |
429 |
3455.500 |
LSE |
14:51:35 |
103 |
3455.500 |
LSE |
14:51:35 |
42 |
3456.000 |
LSE |
14:50:42 |
315 |
3456.000 |
LSE |
14:50:42 |
107 |
3456.000 |
LSE |
14:50:42 |
504 |
3457.500 |
LSE |
14:50:27 |
182 |
3457.500 |
CHIX |
14:50:27 |
446 |
3457.500 |
CHIX |
14:50:27 |
116 |
3458.000 |
LSE |
14:50:02 |
200 |
3458.000 |
LSE |
14:50:02 |
187 |
3458.000 |
LSE |
14:50:02 |
170 |
3458.000 |
LSE |
14:50:02 |
696 |
3458.000 |
BATE |
14:50:02 |
187 |
3458.500 |
LSE |
14:50:02 |
200 |
3458.500 |
LSE |
14:50:02 |
187 |
3457.000 |
LSE |
14:49:25 |
183 |
3457.000 |
LSE |
14:49:25 |
458 |
3455.500 |
LSE |
14:49:00 |
31 |
3457.500 |
CHIX |
14:48:36 |
546 |
3457.500 |
CHIX |
14:48:36 |
237 |
3458.000 |
BATE |
14:48:25 |
298 |
3458.000 |
LSE |
14:48:25 |
249 |
3458.000 |
LSE |
14:48:25 |
409 |
3458.000 |
BATE |
14:48:25 |
25 |
3458.000 |
BATE |
14:48:25 |
599 |
3458.500 |
LSE |
14:48:21 |
421 |
3458.000 |
CHIX |
14:48:10 |
229 |
3458.000 |
CHIX |
14:48:10 |
503 |
3458.000 |
LSE |
14:47:52 |
122 |
3457.000 |
LSE |
14:47:23 |
367 |
3457.000 |
LSE |
14:47:23 |
183 |
3457.000 |
LSE |
14:47:22 |
187 |
3457.000 |
LSE |
14:47:22 |
551 |
3457.000 |
LSE |
14:47:22 |
558 |
3456.000 |
LSE |
14:46:42 |
560 |
3454.000 |
LSE |
14:46:03 |
395 |
3457.000 |
LSE |
14:45:27 |
115 |
3457.000 |
LSE |
14:45:27 |
367 |
3457.000 |
LSE |
14:45:27 |
167 |
3457.000 |
LSE |
14:45:27 |
253 |
3457.500 |
LSE |
14:45:09 |
23 |
3457.500 |
LSE |
14:45:09 |
591 |
3457.500 |
CHIX |
14:45:09 |
91 |
3457.500 |
LSE |
14:45:09 |
200 |
3457.500 |
LSE |
14:45:09 |
187 |
3457.500 |
LSE |
14:44:26 |
183 |
3457.500 |
LSE |
14:44:26 |
180 |
3457.500 |
LSE |
14:44:26 |
503 |
3456.500 |
LSE |
14:44:00 |
652 |
3457.000 |
CHIX |
14:43:58 |
95 |
3458.000 |
LSE |
14:43:48 |
187 |
3458.000 |
LSE |
14:43:48 |
110 |
3458.000 |
LSE |
14:43:48 |
89 |
3458.000 |
LSE |
14:43:48 |
70 |
3458.000 |
LSE |
14:43:48 |
187 |
3457.500 |
LSE |
14:43:24 |
183 |
3457.500 |
LSE |
14:43:24 |
160 |
3457.500 |
LSE |
14:43:24 |
671 |
3456.500 |
BATE |
14:43:08 |
187 |
3457.500 |
LSE |
14:43:02 |
183 |
3457.500 |
LSE |
14:43:02 |
109 |
3457.500 |
LSE |
14:43:02 |
400 |
3457.500 |
LSE |
14:42:59 |
530 |
3457.000 |
LSE |
14:42:48 |
210 |
3457.500 |
LSE |
14:42:12 |
604 |
3457.500 |
CHIX |
14:42:12 |
183 |
3458.000 |
LSE |
14:42:06 |
187 |
3458.000 |
LSE |
14:42:06 |
112 |
3458.000 |
LSE |
14:42:06 |
519 |
3457.000 |
LSE |
14:41:54 |
61 |
3457.000 |
CHIX |
14:41:54 |
39 |
3457.000 |
CHIX |
14:41:54 |
12 |
3457.000 |
CHIX |
14:41:54 |
41 |
3457.000 |
LSE |
14:41:37 |
554 |
3457.500 |
LSE |
14:41:22 |
183 |
3458.500 |
LSE |
14:40:58 |
187 |
3458.500 |
LSE |
14:40:58 |
396 |
3460.000 |
LSE |
14:40:39 |
105 |
3460.000 |
LSE |
14:40:39 |
483 |
3460.000 |
LSE |
14:40:15 |
664 |
3460.500 |
CHIX |
14:40:13 |
168 |
3460.500 |
LSE |
14:40:08 |
33 |
3460.500 |
CHIX |
14:40:08 |
200 |
3461.000 |
LSE |
14:40:08 |
187 |
3461.000 |
LSE |
14:40:08 |
183 |
3461.000 |
LSE |
14:40:08 |
45 |
3461.000 |
LSE |
14:40:08 |
648 |
3459.500 |
BATE |
14:39:33 |
517 |
3460.000 |
LSE |
14:39:30 |
183 |
3461.000 |
LSE |
14:39:24 |
187 |
3461.000 |
LSE |
14:39:24 |
400 |
3461.000 |
LSE |
14:39:24 |
544 |
3459.000 |
LSE |
14:38:56 |
127 |
3458.000 |
BATE |
14:38:35 |
234 |
3458.000 |
BATE |
14:38:35 |
536 |
3458.000 |
CHIX |
14:38:35 |
543 |
3458.500 |
LSE |
14:38:34 |
477 |
3458.500 |
LSE |
14:38:22 |
620 |
3459.000 |
LSE |
14:38:08 |
182 |
3457.500 |
LSE |
14:37:53 |
353 |
3457.500 |
LSE |
14:37:53 |
187 |
3458.000 |
LSE |
14:37:53 |
524 |
3458.000 |
LSE |
14:37:53 |
597 |
3458.000 |
CHIX |
14:37:53 |
552 |
3456.500 |
LSE |
14:36:42 |
455 |
3455.500 |
LSE |
14:36:24 |
400 |
3456.000 |
LSE |
14:36:18 |
501 |
3458.500 |
LSE |
14:36:00 |
3 |
3459.000 |
CHIX |
14:35:49 |
79 |
3459.000 |
CHIX |
14:35:49 |
550 |
3459.000 |
CHIX |
14:35:49 |
13 |
3459.500 |
LSE |
14:35:46 |
270 |
3459.500 |
BATE |
14:35:46 |
10 |
3459.500 |
LSE |
14:35:45 |
456 |
3459.500 |
LSE |
14:35:45 |
17 |
3459.500 |
BATE |
14:35:45 |
259 |
3459.500 |
BATE |
14:35:45 |
157 |
3459.500 |
BATE |
14:35:45 |
684 |
3460.000 |
CHIX |
14:35:45 |
64 |
3460.000 |
LSE |
14:35:41 |
256 |
3460.000 |
LSE |
14:35:41 |
74 |
3460.000 |
LSE |
14:35:41 |
80 |
3460.000 |
LSE |
14:35:41 |
64 |
3460.000 |
LSE |
14:35:41 |
490 |
3456.500 |
LSE |
14:35:03 |
531 |
3456.500 |
LSE |
14:34:55 |
489 |
3455.500 |
LSE |
14:34:36 |
10 |
3456.000 |
LSE |
14:34:34 |
496 |
3456.000 |
LSE |
14:34:34 |
502 |
3456.500 |
LSE |
14:34:33 |
489 |
3454.000 |
LSE |
14:34:17 |
376 |
3454.000 |
CHIX |
14:34:17 |
243 |
3454.000 |
CHIX |
14:34:17 |
14 |
3454.000 |
CHIX |
14:34:17 |
444 |
3454.500 |
LSE |
14:34:02 |
90 |
3454.500 |
LSE |
14:34:02 |
455 |
3451.500 |
LSE |
14:33:41 |
145 |
3451.500 |
LSE |
14:33:41 |
508 |
3451.500 |
LSE |
14:33:41 |
113 |
3450.500 |
LSE |
14:33:17 |
646 |
3450.500 |
LSE |
14:33:17 |
558 |
3453.000 |
LSE |
14:32:50 |
211 |
3453.500 |
LSE |
14:32:47 |
294 |
3453.500 |
LSE |
14:32:47 |
178 |
3455.500 |
BATE |
14:32:31 |
193 |
3455.500 |
BATE |
14:32:31 |
269 |
3455.500 |
BATE |
14:32:31 |
200 |
3456.000 |
CHIX |
14:32:29 |
126 |
3456.000 |
CHIX |
14:32:29 |
350 |
3456.000 |
CHIX |
14:32:29 |
392 |
3456.000 |
LSE |
14:32:28 |
541 |
3456.500 |
LSE |
14:32:28 |
72 |
3456.000 |
LSE |
14:32:20 |
562 |
3454.000 |
LSE |
14:31:58 |
627 |
3454.000 |
CHIX |
14:31:54 |
470 |
3454.500 |
LSE |
14:31:48 |
219 |
3455.000 |
LSE |
14:31:48 |
256 |
3455.000 |
LSE |
14:31:48 |
245 |
3455.000 |
LSE |
14:31:42 |
483 |
3454.000 |
LSE |
14:31:30 |
566 |
3453.000 |
LSE |
14:31:21 |
245 |
3451.500 |
LSE |
14:30:47 |
19 |
3451.500 |
LSE |
14:30:47 |
249 |
3451.500 |
LSE |
14:30:47 |
250 |
3454.000 |
BATE |
14:30:41 |
33 |
3454.000 |
BATE |
14:30:41 |
112 |
3454.000 |
CHIX |
14:30:41 |
72 |
3454.000 |
BATE |
14:30:41 |
525 |
3454.000 |
CHIX |
14:30:41 |
295 |
3454.000 |
BATE |
14:30:41 |
492 |
3454.500 |
LSE |
14:30:41 |
472 |
3454.500 |
LSE |
14:30:41 |
589 |
3454.500 |
CHIX |
14:30:41 |
492 |
3455.000 |
LSE |
14:30:21 |
527 |
3455.000 |
LSE |
14:30:16 |
240 |
3455.000 |
LSE |
14:30:11 |
438 |
3445.000 |
LSE |
14:29:54 |
319 |
3445.000 |
LSE |
14:29:52 |
383 |
3445.000 |
LSE |
14:29:52 |
200 |
3445.000 |
LSE |
14:29:52 |
164 |
3445.000 |
LSE |
14:29:52 |
548 |
3445.000 |
LSE |
14:29:52 |
492 |
3444.000 |
LSE |
14:27:33 |
500 |
3444.000 |
BATE |
14:27:33 |
174 |
3444.000 |
BATE |
14:27:33 |
140 |
3445.000 |
LSE |
14:27:01 |
300 |
3445.000 |
LSE |
14:27:01 |
477 |
3445.000 |
LSE |
14:27:01 |
697 |
3445.000 |
CHIX |
14:27:01 |
249 |
3446.000 |
LSE |
14:26:10 |
245 |
3446.000 |
LSE |
14:26:10 |
250 |
3446.000 |
LSE |
14:26:10 |
469 |
3446.000 |
LSE |
14:26:10 |
100 |
3446.000 |
LSE |
14:25:40 |
637 |
3446.500 |
CHIX |
14:24:18 |
458 |
3447.000 |
LSE |
14:24:06 |
1 |
3447.000 |
LSE |
14:24:05 |
274 |
3446.500 |
LSE |
14:23:42 |
60 |
3446.500 |
LSE |
14:22:58 |
249 |
3446.500 |
LSE |
14:22:58 |
200 |
3446.500 |
LSE |
14:22:58 |
118 |
3446.500 |
LSE |
14:22:58 |
435 |
3446.500 |
LSE |
14:22:58 |
283 |
3446.000 |
CHIX |
14:20:58 |
681 |
3446.000 |
BATE |
14:20:58 |
329 |
3446.000 |
CHIX |
14:20:58 |
313 |
3446.500 |
LSE |
14:20:14 |
276 |
3446.500 |
LSE |
14:20:14 |
247 |
3446.500 |
LSE |
14:20:01 |
342 |
3446.500 |
LSE |
14:20:00 |
563 |
3446.000 |
LSE |
14:18:10 |
478 |
3445.500 |
LSE |
14:17:14 |
590 |
3445.500 |
CHIX |
14:16:12 |
443 |
3446.000 |
LSE |
14:15:38 |
142 |
3445.500 |
LSE |
14:15:31 |
492 |
3446.000 |
LSE |
14:15:17 |
8 |
3447.000 |
LSE |
14:15:01 |
199 |
3447.000 |
LSE |
14:15:01 |
275 |
3447.000 |
LSE |
14:15:01 |
471 |
3444.500 |
LSE |
14:12:58 |
24 |
3445.000 |
CHIX |
14:12:00 |
73 |
3445.000 |
CHIX |
14:12:00 |
100 |
3445.000 |
CHIX |
14:12:00 |
100 |
3445.000 |
CHIX |
14:12:00 |
599 |
3446.000 |
BATE |
14:11:12 |
410 |
3445.500 |
LSE |
14:10:26 |
319 |
3445.500 |
LSE |
14:10:26 |
507 |
3445.500 |
LSE |
14:08:47 |
381 |
3446.500 |
LSE |
14:07:34 |
90 |
3446.500 |
LSE |
14:07:34 |
63 |
3446.500 |
LSE |
14:07:32 |
651 |
3446.500 |
CHIX |
14:07:10 |
180 |
3447.000 |
LSE |
14:07:04 |
195 |
3447.000 |
LSE |
14:07:04 |
1062 |
3447.000 |
LSE |
14:07:04 |
9 |
3447.000 |
LSE |
14:07:03 |
244 |
3446.500 |
LSE |
14:07:01 |
195 |
3445.500 |
LSE |
14:02:24 |
199 |
3445.500 |
LSE |
14:02:24 |
317 |
3446.500 |
LSE |
14:02:24 |
139 |
3446.500 |
LSE |
14:02:24 |
709 |
3446.500 |
BATE |
14:02:24 |
702 |
3446.500 |
CHIX |
14:02:24 |
533 |
3447.000 |
LSE |
14:01:27 |
303 |
3447.500 |
LSE |
14:01:22 |
67 |
3447.500 |
LSE |
14:01:22 |
416 |
3447.500 |
LSE |
14:01:22 |
26 |
3447.500 |
LSE |
14:01:21 |
12 |
3447.500 |
LSE |
14:01:21 |
46 |
3447.500 |
LSE |
14:01:21 |
334 |
3445.000 |
LSE |
13:57:24 |
233 |
3445.000 |
LSE |
13:57:24 |
220 |
3445.500 |
LSE |
13:56:51 |
525 |
3445.000 |
LSE |
13:55:59 |
452 |
3445.500 |
LSE |
13:55:45 |
591 |
3445.500 |
CHIX |
13:55:45 |
36 |
3445.500 |
LSE |
13:54:53 |
711 |
3446.500 |
CHIX |
13:54:27 |
59 |
3447.000 |
LSE |
13:54:27 |
199 |
3447.000 |
LSE |
13:54:27 |
195 |
3447.000 |
LSE |
13:54:27 |
200 |
3447.000 |
LSE |
13:54:27 |
109 |
3446.000 |
LSE |
13:53:27 |
275 |
3446.000 |
LSE |
13:52:39 |
115 |
3446.000 |
LSE |
13:52:39 |
83 |
3446.000 |
LSE |
13:52:39 |
160 |
3446.000 |
LSE |
13:51:08 |
415 |
3445.000 |
LSE |
13:48:57 |
114 |
3445.000 |
LSE |
13:48:57 |
150 |
3446.500 |
LSE |
13:47:19 |
195 |
3446.500 |
LSE |
13:47:19 |
159 |
3446.500 |
LSE |
13:47:19 |
401 |
3447.000 |
LSE |
13:47:17 |
638 |
3447.000 |
BATE |
13:47:17 |
132 |
3447.000 |
LSE |
13:47:17 |
710 |
3447.500 |
CHIX |
13:46:51 |
28 |
3448.500 |
LSE |
13:46:00 |
200 |
3448.500 |
LSE |
13:46:00 |
156 |
3448.500 |
LSE |
13:46:00 |
159 |
3448.500 |
LSE |
13:46:00 |
520 |
3448.000 |
LSE |
13:45:18 |
426 |
3448.500 |
LSE |
13:43:14 |
68 |
3448.500 |
LSE |
13:43:14 |
519 |
3449.000 |
LSE |
13:43:09 |
127 |
3447.000 |
LSE |
13:40:10 |
125 |
3447.000 |
LSE |
13:40:10 |
530 |
3447.000 |
LSE |
13:40:10 |
633 |
3447.000 |
CHIX |
13:40:10 |
83 |
3447.500 |
LSE |
13:38:44 |
163 |
3447.500 |
LSE |
13:38:44 |
228 |
3447.500 |
LSE |
13:38:44 |
84 |
3447.500 |
LSE |
13:38:44 |
44 |
3447.500 |
LSE |
13:38:44 |
210 |
3447.500 |
LSE |
13:37:59 |
109 |
3447.500 |
BATE |
13:37:59 |
166 |
3447.500 |
BATE |
13:37:59 |
234 |
3447.500 |
BATE |
13:37:59 |
66 |
3447.500 |
BATE |
13:37:59 |
160 |
3448.000 |
LSE |
13:37:52 |
463 |
3448.000 |
LSE |
13:37:18 |
216 |
3447.000 |
LSE |
13:36:16 |
200 |
3447.000 |
LSE |
13:36:16 |
125 |
3447.000 |
LSE |
13:36:16 |
57 |
3446.000 |
LSE |
13:35:24 |
654 |
3443.500 |
CHIX |
13:34:37 |
537 |
3443.500 |
LSE |
13:34:37 |
511 |
3444.000 |
LSE |
13:34:04 |
403 |
3443.500 |
LSE |
13:32:24 |
235 |
3443.500 |
LSE |
13:32:14 |
518 |
3445.500 |
LSE |
13:31:04 |
496 |
3446.000 |
LSE |
13:31:03 |
100 |
3443.500 |
LSE |
13:29:37 |
705 |
3443.500 |
BATE |
13:29:37 |
169 |
3443.500 |
LSE |
13:29:36 |
137 |
3443.500 |
CHIX |
13:29:35 |
17 |
3443.500 |
CHIX |
13:29:35 |
186 |
3443.500 |
CHIX |
13:29:34 |
56 |
3443.500 |
CHIX |
13:29:33 |
130 |
3443.500 |
CHIX |
13:29:33 |
178 |
3443.500 |
CHIX |
13:29:10 |
222 |
3443.500 |
LSE |
13:29:03 |
106 |
3442.500 |
LSE |
13:27:10 |
214 |
3442.500 |
LSE |
13:27:10 |
242 |
3442.500 |
LSE |
13:27:10 |
546 |
3443.000 |
LSE |
13:26:41 |
364 |
3442.000 |
LSE |
13:24:23 |
132 |
3442.000 |
LSE |
13:24:23 |
531 |
3441.000 |
LSE |
13:22:26 |
625 |
3441.000 |
CHIX |
13:22:26 |
3 |
3442.000 |
LSE |
13:19:26 |
528 |
3442.000 |
LSE |
13:19:26 |
579 |
3447.000 |
LSE |
13:18:48 |
60 |
3447.500 |
LSE |
13:18:23 |
417 |
3447.500 |
LSE |
13:18:23 |
264 |
3448.000 |
LSE |
13:17:14 |
826 |
3447.500 |
LSE |
13:15:55 |
582 |
3444.000 |
LSE |
13:12:26 |
316 |
3444.000 |
CHIX |
13:12:26 |
390 |
3444.000 |
CHIX |
13:12:26 |
580 |
3444.000 |
BATE |
13:12:26 |
249 |
3444.500 |
LSE |
13:10:00 |
418 |
3444.500 |
LSE |
13:09:58 |
90 |
3445.500 |
LSE |
13:08:43 |
392 |
3445.500 |
LSE |
13:08:43 |
166 |
3447.000 |
LSE |
13:04:40 |
230 |
3447.000 |
LSE |
13:04:40 |
144 |
3447.000 |
LSE |
13:04:40 |
682 |
3447.500 |
CHIX |
13:03:40 |
162 |
3447.500 |
LSE |
13:03:40 |
304 |
3447.500 |
LSE |
13:03:40 |
151 |
3448.000 |
LSE |
13:02:06 |
136 |
3448.000 |
LSE |
13:02:06 |
230 |
3448.000 |
LSE |
13:02:06 |
70 |
3448.000 |
LSE |
13:02:06 |
494 |
3448.000 |
LSE |
13:02:06 |
480 |
3448.000 |
LSE |
13:00:06 |
594 |
3448.000 |
BATE |
13:00:06 |
121 |
3449.000 |
LSE |
12:59:53 |
560 |
3448.000 |
LSE |
12:57:19 |
525 |
3448.000 |
LSE |
12:57:19 |
654 |
3448.000 |
CHIX |
12:57:19 |
55 |
3447.000 |
LSE |
12:55:04 |
477 |
3446.000 |
LSE |
12:54:00 |
564 |
3446.500 |
LSE |
12:52:35 |
536 |
3445.500 |
LSE |
12:51:18 |
708 |
3445.000 |
CHIX |
12:50:03 |
519 |
3445.000 |
LSE |
12:50:03 |
21 |
3445.000 |
LSE |
12:50:03 |
50 |
3444.500 |
CHIX |
12:47:18 |
564 |
3445.000 |
LSE |
12:47:18 |
547 |
3445.500 |
LSE |
12:47:03 |
10 |
3443.000 |
LSE |
12:45:08 |
619 |
3443.500 |
BATE |
12:45:08 |
621 |
3443.500 |
CHIX |
12:45:08 |
482 |
3444.000 |
LSE |
12:45:08 |
157 |
3444.000 |
LSE |
12:44:08 |
411 |
3444.000 |
LSE |
12:44:08 |
150 |
3443.000 |
LSE |
12:42:13 |
62 |
3443.500 |
LSE |
12:42:08 |
523 |
3443.500 |
LSE |
12:42:08 |
472 |
3441.000 |
LSE |
12:40:39 |
288 |
3441.000 |
LSE |
12:40:39 |
69 |
3439.500 |
LSE |
12:36:40 |
100 |
3439.500 |
LSE |
12:36:40 |
295 |
3439.500 |
LSE |
12:36:40 |
567 |
3442.000 |
LSE |
12:33:47 |
490 |
3442.000 |
LSE |
12:33:47 |
676 |
3442.500 |
CHIX |
12:32:48 |
409 |
3442.500 |
BATE |
12:32:48 |
189 |
3442.500 |
BATE |
12:32:48 |
28 |
3442.500 |
BATE |
12:32:48 |
1346 |
3443.000 |
LSE |
12:32:48 |
122 |
3443.000 |
LSE |
12:32:48 |
436 |
3443.000 |
LSE |
12:32:48 |
88 |
3441.500 |
LSE |
12:26:23 |
476 |
3439.500 |
LSE |
12:24:53 |
664 |
3439.000 |
CHIX |
12:23:02 |
453 |
3440.000 |
LSE |
12:22:40 |
27 |
3440.000 |
LSE |
12:22:40 |
536 |
3440.500 |
LSE |
12:22:03 |
91 |
3441.500 |
LSE |
12:18:12 |
237 |
3441.000 |
LSE |
12:18:12 |
106 |
3441.000 |
LSE |
12:18:12 |
116 |
3441.000 |
LSE |
12:18:12 |
572 |
3441.500 |
CHIX |
12:18:12 |
555 |
3441.500 |
LSE |
12:18:12 |
486 |
3442.000 |
LSE |
12:15:38 |
58 |
3443.500 |
LSE |
12:13:17 |
40 |
3443.500 |
LSE |
12:13:17 |
450 |
3443.500 |
LSE |
12:13:17 |
519 |
3444.500 |
LSE |
12:13:11 |
693 |
3444.500 |
BATE |
12:13:11 |
517 |
3444.500 |
LSE |
12:10:05 |
591 |
3444.500 |
CHIX |
12:10:05 |
15 |
3446.000 |
LSE |
12:07:53 |
525 |
3446.000 |
LSE |
12:07:53 |
81 |
3444.000 |
LSE |
12:06:33 |
200 |
3444.000 |
LSE |
12:06:33 |
430 |
3442.000 |
LSE |
12:05:48 |
52 |
3442.000 |
LSE |
12:05:48 |
509 |
3443.000 |
LSE |
12:05:47 |
157 |
3443.000 |
LSE |
12:04:12 |
376 |
3443.000 |
LSE |
12:04:12 |
74 |
3441.500 |
CHIX |
12:03:09 |
137 |
3441.500 |
CHIX |
12:03:09 |
299 |
3441.500 |
CHIX |
12:03:09 |
17 |
3441.500 |
CHIX |
12:03:09 |
154 |
3441.500 |
CHIX |
12:03:09 |
544 |
3443.500 |
LSE |
12:02:22 |
170 |
3442.500 |
LSE |
12:01:29 |
200 |
3442.500 |
LSE |
12:01:29 |
231 |
3442.500 |
LSE |
12:01:29 |
564 |
3444.500 |
LSE |
11:59:59 |
87 |
3444.500 |
BATE |
11:59:11 |
110 |
3444.500 |
BATE |
11:59:11 |
161 |
3444.500 |
BATE |
11:59:11 |
702 |
3444.500 |
CHIX |
11:59:11 |
98 |
3444.500 |
BATE |
11:59:11 |
21 |
3444.500 |
BATE |
11:59:11 |
27 |
3444.500 |
BATE |
11:59:11 |
185 |
3444.500 |
BATE |
11:59:11 |
157 |
3444.000 |
LSE |
11:57:07 |
210 |
3444.000 |
LSE |
11:57:07 |
200 |
3443.500 |
LSE |
11:57:07 |
33 |
3443.500 |
CHIX |
11:57:07 |
529 |
3443.500 |
LSE |
11:57:07 |
491 |
3444.000 |
LSE |
11:57:07 |
57 |
3443.500 |
LSE |
11:54:21 |
64 |
3443.500 |
LSE |
11:54:21 |
116 |
3443.500 |
LSE |
11:54:21 |
106 |
3443.500 |
LSE |
11:54:21 |
160 |
3444.000 |
LSE |
11:51:37 |
222 |
3444.000 |
LSE |
11:51:37 |
180 |
3444.000 |
LSE |
11:51:37 |
279 |
3444.500 |
LSE |
11:50:35 |
226 |
3444.500 |
LSE |
11:50:35 |
709 |
3446.500 |
CHIX |
11:49:03 |
464 |
3446.500 |
LSE |
11:49:03 |
457 |
3447.000 |
LSE |
11:48:48 |
92 |
3447.000 |
LSE |
11:48:48 |
24 |
3445.500 |
LSE |
11:45:06 |
470 |
3445.500 |
LSE |
11:45:06 |
540 |
3445.500 |
LSE |
11:44:05 |
27 |
3445.500 |
LSE |
11:44:05 |
329 |
3446.000 |
BATE |
11:43:32 |
11 |
3446.000 |
BATE |
11:43:32 |
274 |
3446.000 |
BATE |
11:43:32 |
84 |
3446.500 |
LSE |
11:43:19 |
116 |
3446.500 |
LSE |
11:43:19 |
106 |
3446.500 |
LSE |
11:43:19 |
58 |
3446.500 |
LSE |
11:43:19 |
150 |
3446.500 |
LSE |
11:43:19 |
1 |
3447.000 |
LSE |
11:40:59 |
578 |
3447.000 |
CHIX |
11:40:59 |
29 |
3447.000 |
CHIX |
11:40:59 |
464 |
3447.000 |
LSE |
11:40:59 |
106 |
3446.500 |
LSE |
11:40:00 |
116 |
3446.500 |
LSE |
11:40:00 |
140 |
3446.500 |
LSE |
11:40:00 |
363 |
3446.500 |
LSE |
11:40:00 |
68 |
3446.500 |
LSE |
11:40:00 |
34 |
3446.500 |
LSE |
11:39:43 |
460 |
3445.500 |
LSE |
11:35:36 |
468 |
3446.500 |
LSE |
11:35:14 |
247 |
3446.000 |
CHIX |
11:33:55 |
28 |
3446.000 |
CHIX |
11:33:55 |
318 |
3446.000 |
CHIX |
11:33:55 |
404 |
3446.500 |
LSE |
11:33:54 |
62 |
3446.500 |
LSE |
11:33:54 |
23 |
3446.500 |
LSE |
11:33:50 |
90 |
3447.000 |
LSE |
11:33:40 |
116 |
3447.000 |
LSE |
11:33:40 |
106 |
3447.000 |
LSE |
11:33:40 |
13 |
3445.000 |
LSE |
11:31:28 |
26 |
3445.000 |
LSE |
11:31:28 |
474 |
3445.000 |
LSE |
11:31:28 |
485 |
3444.500 |
LSE |
11:31:00 |
233 |
3444.000 |
BATE |
11:28:41 |
76 |
3444.000 |
BATE |
11:28:41 |
292 |
3444.000 |
BATE |
11:28:41 |
15 |
3444.000 |
BATE |
11:28:41 |
15 |
3444.500 |
LSE |
11:28:40 |
535 |
3444.500 |
LSE |
11:28:40 |
528 |
3443.000 |
LSE |
11:26:52 |
468 |
3444.500 |
LSE |
11:25:47 |
311 |
3444.500 |
CHIX |
11:25:47 |
368 |
3444.500 |
CHIX |
11:25:47 |
200 |
3445.500 |
LSE |
11:24:44 |
116 |
3445.500 |
LSE |
11:24:44 |
106 |
3445.500 |
LSE |
11:24:44 |
3 |
3445.500 |
LSE |
11:24:44 |
542 |
3443.500 |
LSE |
11:20:55 |
96 |
3444.000 |
LSE |
11:20:41 |
399 |
3444.000 |
LSE |
11:20:41 |
561 |
3444.000 |
LSE |
11:18:58 |
536 |
3446.000 |
LSE |
11:16:55 |
711 |
3446.000 |
CHIX |
11:16:55 |
58 |
3448.000 |
LSE |
11:14:56 |
170 |
3448.000 |
LSE |
11:14:56 |
233 |
3448.000 |
LSE |
11:14:56 |
616 |
3447.500 |
BATE |
11:14:56 |
414 |
3448.500 |
LSE |
11:14:25 |
150 |
3448.500 |
LSE |
11:14:25 |
682 |
3448.500 |
LSE |
11:14:25 |
155 |
3447.500 |
LSE |
11:11:52 |
4 |
3447.500 |
CHIX |
11:11:52 |
208 |
3447.500 |
CHIX |
11:11:52 |
361 |
3447.500 |
CHIX |
11:11:52 |
489 |
3448.000 |
LSE |
11:09:38 |
78 |
3448.000 |
LSE |
11:09:38 |
494 |
3448.500 |
LSE |
11:09:31 |
559 |
3448.000 |
LSE |
11:07:40 |
75 |
3448.500 |
CHIX |
11:06:52 |
510 |
3448.500 |
CHIX |
11:06:52 |
556 |
3448.500 |
LSE |
11:06:52 |
76 |
3447.500 |
LSE |
11:03:24 |
242 |
3447.500 |
LSE |
11:03:24 |
150 |
3447.500 |
LSE |
11:03:24 |
601 |
3448.000 |
CHIX |
11:03:24 |
697 |
3448.000 |
BATE |
11:03:24 |
116 |
3449.000 |
LSE |
11:03:14 |
106 |
3449.000 |
LSE |
11:03:14 |
220 |
3449.000 |
LSE |
11:03:14 |
387 |
3449.000 |
LSE |
11:03:14 |
90 |
3449.000 |
LSE |
11:03:14 |
116 |
3448.500 |
LSE |
11:03:02 |
17 |
3445.000 |
LSE |
11:02:30 |
50 |
3444.000 |
LSE |
11:02:22 |
1 |
3443.500 |
LSE |
11:01:19 |
558 |
3443.000 |
LSE |
11:00:53 |
520 |
3439.500 |
LSE |
10:58:10 |
502 |
3440.500 |
LSE |
10:56:22 |
433 |
3442.500 |
CHIX |
10:55:02 |
166 |
3442.500 |
CHIX |
10:55:02 |
533 |
3443.000 |
LSE |
10:54:40 |
472 |
3442.500 |
LSE |
10:53:31 |
1 |
3442.500 |
LSE |
10:53:31 |
106 |
3443.500 |
LSE |
10:53:20 |
140 |
3443.500 |
LSE |
10:53:20 |
116 |
3443.500 |
LSE |
10:53:20 |
200 |
3443.500 |
LSE |
10:53:20 |
468 |
3443.500 |
LSE |
10:50:20 |
487 |
3443.000 |
LSE |
10:47:40 |
463 |
3441.500 |
LSE |
10:45:55 |
503 |
3443.000 |
LSE |
10:45:55 |
227 |
3443.000 |
CHIX |
10:45:55 |
700 |
3443.000 |
BATE |
10:45:55 |
430 |
3443.000 |
CHIX |
10:45:55 |
552 |
3443.500 |
LSE |
10:45:14 |
261 |
3442.500 |
LSE |
10:41:40 |
211 |
3442.500 |
LSE |
10:41:40 |
466 |
3442.500 |
LSE |
10:39:43 |
586 |
3444.000 |
LSE |
10:39:34 |
456 |
3443.500 |
LSE |
10:38:29 |
99 |
3443.500 |
LSE |
10:38:29 |
693 |
3443.000 |
CHIX |
10:35:52 |
541 |
3443.000 |
LSE |
10:35:52 |
487 |
3443.500 |
LSE |
10:34:07 |
472 |
3445.000 |
LSE |
10:32:47 |
58 |
3445.500 |
LSE |
10:32:46 |
462 |
3445.500 |
LSE |
10:32:46 |
39 |
3446.000 |
LSE |
10:30:44 |
200 |
3446.000 |
LSE |
10:30:44 |
101 |
3446.000 |
LSE |
10:30:44 |
210 |
3446.000 |
LSE |
10:30:44 |
678 |
3445.500 |
BATE |
10:30:44 |
606 |
3445.500 |
CHIX |
10:30:44 |
71 |
3444.500 |
LSE |
10:29:02 |
42 |
3444.500 |
LSE |
10:29:02 |
355 |
3444.500 |
LSE |
10:29:02 |
61 |
3444.500 |
LSE |
10:29:02 |
38 |
3445.000 |
LSE |
10:28:26 |
407 |
3445.000 |
LSE |
10:28:26 |
38 |
3445.000 |
LSE |
10:28:26 |
138 |
3443.500 |
LSE |
10:26:02 |
321 |
3443.500 |
LSE |
10:26:02 |
75 |
3443.500 |
LSE |
10:26:02 |
525 |
3444.000 |
LSE |
10:24:12 |
286 |
3444.000 |
CHIX |
10:24:12 |
7 |
3444.000 |
CHIX |
10:24:12 |
418 |
3444.000 |
CHIX |
10:24:12 |
493 |
3441.500 |
LSE |
10:22:41 |
516 |
3442.000 |
LSE |
10:22:13 |
174 |
3440.000 |
LSE |
10:19:05 |
168 |
3440.000 |
LSE |
10:19:05 |
101 |
3440.000 |
LSE |
10:19:05 |
106 |
3440.000 |
LSE |
10:19:05 |
583 |
3440.000 |
LSE |
10:19:05 |
289 |
3441.500 |
LSE |
10:15:55 |
200 |
3441.500 |
LSE |
10:15:55 |
21 |
3441.500 |
BATE |
10:15:55 |
394 |
3441.500 |
BATE |
10:15:55 |
9 |
3441.500 |
BATE |
10:15:55 |
66 |
3441.500 |
BATE |
10:15:55 |
186 |
3441.500 |
BATE |
10:15:55 |
670 |
3441.500 |
CHIX |
10:15:55 |
478 |
3442.000 |
LSE |
10:15:33 |
165 |
3444.500 |
LSE |
10:13:39 |
290 |
3444.500 |
LSE |
10:13:39 |
521 |
3445.500 |
LSE |
10:13:32 |
116 |
3444.500 |
LSE |
10:11:50 |
390 |
3444.500 |
LSE |
10:11:50 |
659 |
3445.000 |
CHIX |
10:11:50 |
560 |
3445.000 |
LSE |
10:11:50 |
304 |
3443.000 |
LSE |
10:08:34 |
163 |
3443.000 |
LSE |
10:08:34 |
459 |
3443.000 |
LSE |
10:07:40 |
510 |
3442.500 |
LSE |
10:06:07 |
106 |
3442.500 |
LSE |
10:04:34 |
101 |
3442.500 |
LSE |
10:04:34 |
244 |
3442.500 |
LSE |
10:04:34 |
100 |
3442.500 |
LSE |
10:04:34 |
27 |
3443.500 |
LSE |
10:03:41 |
481 |
3443.500 |
LSE |
10:03:41 |
641 |
3445.000 |
CHIX |
10:02:11 |
107 |
3445.500 |
BATE |
10:02:03 |
22 |
3445.500 |
BATE |
10:02:03 |
43 |
3445.500 |
BATE |
10:02:03 |
10 |
3445.500 |
BATE |
10:02:03 |
38 |
3445.500 |
BATE |
10:02:03 |
38 |
3445.500 |
BATE |
10:02:03 |
199 |
3445.500 |
BATE |
10:02:01 |
82 |
3445.500 |
BATE |
10:02:01 |
119 |
3445.500 |
BATE |
10:02:01 |
510 |
3446.000 |
LSE |
10:02:01 |
625 |
3445.000 |
LSE |
10:01:21 |
485 |
3443.500 |
LSE |
09:59:28 |
541 |
3444.500 |
LSE |
09:58:20 |
661 |
3444.500 |
CHIX |
09:58:20 |
176 |
3445.000 |
LSE |
09:57:33 |
15 |
3445.000 |
LSE |
09:57:33 |
200 |
3445.000 |
LSE |
09:57:33 |
162 |
3445.000 |
LSE |
09:57:33 |
180 |
3444.500 |
LSE |
09:53:32 |
200 |
3444.500 |
LSE |
09:53:32 |
125 |
3444.500 |
LSE |
09:53:32 |
508 |
3444.500 |
LSE |
09:53:32 |
486 |
3445.000 |
LSE |
09:53:02 |
371 |
3447.500 |
BATE |
09:50:06 |
496 |
3447.500 |
LSE |
09:50:06 |
19 |
3447.500 |
BATE |
09:50:06 |
191 |
3447.500 |
BATE |
09:50:06 |
635 |
3447.500 |
CHIX |
09:50:06 |
689 |
3448.000 |
LSE |
09:50:01 |
85 |
3445.500 |
BATE |
09:47:34 |
26 |
3445.500 |
BATE |
09:47:34 |
486 |
3446.000 |
LSE |
09:47:29 |
42 |
3446.000 |
LSE |
09:47:29 |
513 |
3446.500 |
LSE |
09:47:19 |
275 |
3446.500 |
LSE |
09:47:19 |
528 |
3444.500 |
LSE |
09:42:45 |
11 |
3444.500 |
LSE |
09:42:45 |
156 |
3444.000 |
CHIX |
09:42:25 |
488 |
3444.000 |
CHIX |
09:42:25 |
567 |
3444.000 |
LSE |
09:41:20 |
516 |
3446.000 |
LSE |
09:40:33 |
520 |
3446.000 |
LSE |
09:38:53 |
98 |
3448.500 |
LSE |
09:34:50 |
242 |
3448.500 |
LSE |
09:34:50 |
200 |
3448.500 |
LSE |
09:34:50 |
123 |
3448.500 |
LSE |
09:34:50 |
151 |
3448.500 |
LSE |
09:34:50 |
530 |
3448.000 |
LSE |
09:34:50 |
306 |
3448.500 |
BATE |
09:34:50 |
670 |
3448.500 |
CHIX |
09:34:50 |
696 |
3448.500 |
LSE |
09:34:50 |
332 |
3448.500 |
BATE |
09:34:50 |
180 |
3445.500 |
LSE |
09:32:12 |
147 |
3445.500 |
LSE |
09:32:12 |
395 |
3445.500 |
LSE |
09:32:12 |
11 |
3445.500 |
LSE |
09:32:12 |
486 |
3445.500 |
LSE |
09:32:12 |
563 |
3446.000 |
LSE |
09:29:32 |
235 |
3446.000 |
CHIX |
09:29:32 |
440 |
3446.000 |
CHIX |
09:29:32 |
330 |
3446.000 |
LSE |
09:27:15 |
178 |
3446.000 |
LSE |
09:27:15 |
48 |
3446.000 |
LSE |
09:27:15 |
553 |
3448.000 |
LSE |
09:25:33 |
561 |
3449.500 |
LSE |
09:24:54 |
656 |
3449.500 |
LSE |
09:23:52 |
292 |
3449.000 |
BATE |
09:23:40 |
518 |
3449.000 |
LSE |
09:23:40 |
377 |
3449.000 |
BATE |
09:23:40 |
466 |
3449.000 |
CHIX |
09:23:40 |
232 |
3449.000 |
CHIX |
09:23:40 |
690 |
3449.000 |
LSE |
09:21:19 |
360 |
3445.500 |
LSE |
09:18:43 |
150 |
3445.500 |
LSE |
09:18:43 |
430 |
3447.000 |
LSE |
09:17:24 |
78 |
3447.000 |
LSE |
09:17:24 |
503 |
3445.500 |
LSE |
09:16:41 |
25 |
3446.000 |
CHIX |
09:16:41 |
687 |
3446.000 |
CHIX |
09:16:41 |
560 |
3445.500 |
LSE |
09:15:05 |
491 |
3445.500 |
LSE |
09:14:02 |
263 |
3447.500 |
LSE |
09:12:35 |
245 |
3447.500 |
LSE |
09:12:35 |
428 |
3450.000 |
BATE |
09:12:14 |
15 |
3450.000 |
BATE |
09:12:14 |
129 |
3450.000 |
BATE |
09:12:14 |
479 |
3450.500 |
LSE |
09:12:14 |
635 |
3450.500 |
CHIX |
09:12:14 |
537 |
3451.000 |
LSE |
09:11:50 |
520 |
3449.000 |
LSE |
09:10:08 |
507 |
3450.500 |
LSE |
09:09:01 |
497 |
3450.000 |
LSE |
09:07:20 |
278 |
3454.500 |
LSE |
09:06:08 |
27 |
3454.500 |
LSE |
09:06:08 |
200 |
3454.500 |
LSE |
09:06:08 |
493 |
3454.500 |
LSE |
09:06:08 |
506 |
3456.500 |
LSE |
09:04:13 |
704 |
3456.500 |
CHIX |
09:04:13 |
547 |
3458.500 |
LSE |
09:03:48 |
317 |
3458.000 |
LSE |
09:02:35 |
231 |
3458.000 |
LSE |
09:02:13 |
290 |
3459.000 |
BATE |
09:02:13 |
552 |
3459.500 |
LSE |
09:02:13 |
354 |
3459.000 |
BATE |
09:02:13 |
559 |
3465.000 |
CHIX |
09:00:50 |
143 |
3465.000 |
CHIX |
09:00:50 |
551 |
3465.500 |
LSE |
09:00:50 |
103 |
3464.000 |
LSE |
09:00:00 |
150 |
3464.000 |
LSE |
09:00:00 |
536 |
3464.000 |
LSE |
08:59:53 |
545 |
3465.000 |
LSE |
08:58:56 |
283 |
3466.000 |
CHIX |
08:57:13 |
413 |
3466.000 |
CHIX |
08:57:13 |
556 |
3466.000 |
LSE |
08:57:13 |
516 |
3466.000 |
LSE |
08:56:42 |
472 |
3464.000 |
LSE |
08:55:56 |
568 |
3460.000 |
LSE |
08:53:33 |
465 |
3457.500 |
LSE |
08:52:18 |
700 |
3458.500 |
BATE |
08:52:02 |
469 |
3459.000 |
LSE |
08:52:02 |
497 |
3459.000 |
LSE |
08:51:02 |
661 |
3459.000 |
CHIX |
08:49:15 |
496 |
3460.000 |
LSE |
08:49:05 |
30 |
3460.000 |
LSE |
08:49:05 |
486 |
3458.500 |
LSE |
08:48:24 |
546 |
3458.500 |
LSE |
08:47:47 |
544 |
3457.500 |
LSE |
08:46:21 |
568 |
3458.000 |
LSE |
08:46:21 |
588 |
3458.000 |
CHIX |
08:46:21 |
66 |
3456.000 |
CHIX |
08:44:54 |
55 |
3455.500 |
LSE |
08:44:25 |
177 |
3455.500 |
LSE |
08:44:25 |
12 |
3455.000 |
LSE |
08:44:22 |
519 |
3454.500 |
LSE |
08:43:12 |
397 |
3453.000 |
LSE |
08:41:36 |
157 |
3453.000 |
LSE |
08:41:36 |
99 |
3457.500 |
LSE |
08:40:44 |
200 |
3457.500 |
LSE |
08:40:44 |
138 |
3457.500 |
LSE |
08:40:44 |
110 |
3457.500 |
LSE |
08:40:44 |
615 |
3456.500 |
BATE |
08:40:44 |
760 |
3457.500 |
LSE |
08:40:44 |
605 |
3457.500 |
CHIX |
08:40:44 |
522 |
3454.500 |
LSE |
08:38:43 |
566 |
3454.500 |
LSE |
08:38:17 |
592 |
3452.500 |
LSE |
08:36:59 |
259 |
3452.500 |
LSE |
08:36:43 |
222 |
3452.500 |
LSE |
08:36:43 |
445 |
3449.500 |
LSE |
08:35:01 |
67 |
3449.500 |
LSE |
08:35:01 |
684 |
3446.000 |
CHIX |
08:33:54 |
665 |
3446.500 |
BATE |
08:33:54 |
505 |
3447.500 |
LSE |
08:33:47 |
210 |
3443.000 |
LSE |
08:32:36 |
592 |
3443.500 |
LSE |
08:32:36 |
49 |
3443.500 |
LSE |
08:31:16 |
502 |
3443.500 |
LSE |
08:31:16 |
524 |
3442.000 |
LSE |
08:30:10 |
687 |
3440.000 |
CHIX |
08:29:36 |
151 |
3441.000 |
LSE |
08:29:13 |
366 |
3441.000 |
LSE |
08:29:13 |
447 |
3442.500 |
LSE |
08:28:39 |
112 |
3442.500 |
LSE |
08:28:39 |
535 |
3444.500 |
LSE |
08:27:15 |
146 |
3446.000 |
LSE |
08:26:27 |
360 |
3446.000 |
LSE |
08:26:27 |
15 |
3446.500 |
LSE |
08:26:04 |
476 |
3446.500 |
LSE |
08:26:04 |
538 |
3446.500 |
BATE |
08:24:51 |
481 |
3446.500 |
CHIX |
08:24:51 |
18 |
3446.500 |
CHIX |
08:24:51 |
15 |
3446.500 |
CHIX |
08:24:35 |
36 |
3446.500 |
CHIX |
08:24:34 |
14 |
3446.500 |
BATE |
08:24:34 |
14 |
3446.500 |
CHIX |
08:24:34 |
20 |
3446.500 |
BATE |
08:24:34 |
86 |
3446.500 |
CHIX |
08:24:34 |
433 |
3448.000 |
LSE |
08:24:28 |
141 |
3448.000 |
LSE |
08:24:28 |
139 |
3448.000 |
LSE |
08:24:28 |
292 |
3448.000 |
LSE |
08:24:28 |
104 |
3445.000 |
LSE |
08:23:50 |
520 |
3444.500 |
LSE |
08:22:30 |
496 |
3444.500 |
LSE |
08:22:30 |
200 |
3442.000 |
LSE |
08:21:41 |
309 |
3442.000 |
LSE |
08:21:41 |
642 |
3442.500 |
BATE |
08:21:41 |
624 |
3442.500 |
CHIX |
08:21:41 |
526 |
3443.000 |
LSE |
08:21:30 |
22 |
3443.000 |
LSE |
08:21:30 |
65 |
3440.000 |
BATE |
08:20:22 |
125 |
3440.500 |
LSE |
08:20:22 |
24 |
3440.500 |
LSE |
08:20:22 |
169 |
3440.500 |
LSE |
08:20:22 |
200 |
3440.500 |
LSE |
08:20:22 |
564 |
3439.000 |
LSE |
08:19:40 |
500 |
3439.000 |
CHIX |
08:19:40 |
463 |
3435.500 |
LSE |
08:18:22 |
546 |
3435.500 |
LSE |
08:18:03 |
297 |
3432.500 |
LSE |
08:16:38 |
224 |
3432.500 |
LSE |
08:16:38 |
547 |
3431.500 |
LSE |
08:16:09 |
386 |
3431.500 |
LSE |
08:15:18 |
102 |
3431.500 |
LSE |
08:15:18 |
597 |
3431.500 |
CHIX |
08:15:18 |
577 |
3432.500 |
LSE |
08:15:09 |
220 |
3429.000 |
LSE |
08:14:24 |
261 |
3429.000 |
LSE |
08:14:24 |
215 |
3429.000 |
LSE |
08:14:24 |
59 |
3430.500 |
LSE |
08:12:56 |
481 |
3430.500 |
LSE |
08:12:56 |
532 |
3429.500 |
LSE |
08:12:26 |
671 |
3431.500 |
CHIX |
08:12:24 |
484 |
3433.000 |
LSE |
08:11:42 |
548 |
3433.000 |
LSE |
08:11:04 |
279 |
3432.500 |
LSE |
08:10:15 |
90 |
3432.500 |
LSE |
08:10:15 |
195 |
3432.500 |
LSE |
08:10:15 |
145 |
3433.000 |
BATE |
08:10:15 |
500 |
3433.000 |
BATE |
08:10:15 |
32 |
3433.500 |
CHIX |
08:10:10 |
354 |
3433.500 |
CHIX |
08:10:10 |
253 |
3433.500 |
CHIX |
08:10:10 |
556 |
3434.000 |
LSE |
08:10:09 |
538 |
3431.500 |
LSE |
08:09:26 |
473 |
3432.000 |
LSE |
08:09:13 |
548 |
3430.000 |
LSE |
08:09:00 |
450 |
3425.500 |
LSE |
08:07:09 |
11 |
3425.500 |
LSE |
08:07:09 |
217 |
3424.000 |
LSE |
08:06:47 |
389 |
3428.500 |
LSE |
08:06:17 |
120 |
3428.500 |
LSE |
08:06:17 |
28 |
3426.500 |
LSE |
08:05:52 |
435 |
3426.500 |
LSE |
08:05:52 |
240 |
3426.500 |
CHIX |
08:05:41 |
470 |
3426.500 |
CHIX |
08:05:41 |
343 |
3427.500 |
LSE |
08:05:39 |
217 |
3427.500 |
LSE |
08:05:39 |
481 |
3428.500 |
LSE |
08:04:23 |
471 |
3428.500 |
LSE |
08:04:23 |
656 |
3423.500 |
BATE |
08:03:59 |
531 |
3426.000 |
LSE |
08:03:56 |
294 |
3425.000 |
CHIX |
08:03:37 |
486 |
3425.000 |
LSE |
08:03:37 |
328 |
3425.000 |
CHIX |
08:03:37 |
200 |
3426.000 |
LSE |
08:03:23 |
430 |
3428.500 |
LSE |
08:02:54 |
32 |
3428.500 |
LSE |
08:02:54 |
520 |
3433.500 |
LSE |
08:02:29 |
463 |
3437.500 |
BATE |
08:02:07 |
131 |
3437.500 |
BATE |
08:02:07 |
468 |
3438.500 |
LSE |
08:02:03 |
495 |
3440.000 |
LSE |
08:01:56 |
665 |
3440.500 |
CHIX |
08:01:51 |
486 |
3440.500 |
LSE |
08:01:51 |
545 |
3438.500 |
LSE |
08:00:59 |
73 |
3439.000 |
CHIX |
08:00:59 |
500 |
3439.000 |
CHIX |
08:00:59 |
31 |
3439.000 |
CHIX |
08:00:59 |
461 |
3440.000 |
LSE |
08:00:29 |
502 |
3442.000 |
LSE |
08:00:24 |
531 |
3441.000 |
LSE |
08:00:16 |