Transaction in Own Shares
British American Tobacco p.l.c.
15 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: |
14 June 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
540,000 |
|
Highest price paid per share (pence): |
3516.50p |
|
Lowest price paid per share (pence): |
3473.50p |
|
Volume weighted average price paid per share (pence): |
3500.5038p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 194,070,229 of its shares in Treasury. The Company has 2,262,709,977 ordinary s hares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 14 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 |
14/06/2022 |
370,000 |
3,500.3884 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/06/2022 |
120,000 |
3,500.6314 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
14/06/2022 |
50,000 |
3,501.0512 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
182 |
3509.000 |
LSE |
16:14:13 |
|
200 |
3509.000 |
LSE |
16:14:13 |
|
522 |
3511.000 |
LSE |
16:13:52 |
|
418 |
3510.500 |
LSE |
16:13:25 |
|
100 |
3510.500 |
LSE |
16:13:25 |
|
197 |
3510.500 |
LSE |
16:13:00 |
|
190 |
3510.500 |
LSE |
16:13:00 |
|
200 |
3510.500 |
LSE |
16:13:00 |
|
399 |
3510.500 |
CHIX |
16:13:00 |
|
233 |
3511.500 |
BATE |
16:12:45 |
|
200 |
3511.500 |
BATE |
16:12:43 |
|
1 |
3511.500 |
BATE |
16:12:43 |
|
8 |
3511.500 |
BATE |
16:12:40 |
|
254 |
3511.500 |
BATE |
16:12:40 |
|
41 |
3511.500 |
LSE |
16:12:39 |
|
1235 |
3511.500 |
LSE |
16:12:39 |
|
197 |
3511.500 |
LSE |
16:12:39 |
|
503 |
3511.500 |
CHIX |
16:12:39 |
|
1 |
3511.500 |
CHIX |
16:12:37 |
|
195 |
3511.500 |
CHIX |
16:12:37 |
|
100 |
3511.500 |
CHIX |
16:12:36 |
|
205 |
3512.000 |
LSE |
16:11:43 |
|
200 |
3512.000 |
LSE |
16:11:43 |
|
150 |
3512.000 |
LSE |
16:11:43 |
|
78 |
3512.000 |
CHIX |
16:11:43 |
|
229 |
3512.000 |
CHIX |
16:11:43 |
|
217 |
3513.500 |
LSE |
16:11:26 |
|
331 |
3513.500 |
LSE |
16:11:26 |
|
700 |
3514.000 |
CHIX |
16:11:24 |
|
478 |
3514.000 |
LSE |
16:10:58 |
|
123 |
3514.000 |
LSE |
16:10:58 |
|
47 |
3512.000 |
CHIX |
16:10:28 |
|
259 |
3512.500 |
LSE |
16:10:27 |
|
308 |
3512.500 |
LSE |
16:10:24 |
|
587 |
3512.500 |
LSE |
16:10:06 |
|
49 |
3511.500 |
LSE |
16:09:48 |
|
234 |
3512.000 |
LSE |
16:09:32 |
|
323 |
3512.000 |
LSE |
16:09:32 |
|
200 |
3511.000 |
CHIX |
16:09:02 |
|
127 |
3511.000 |
CHIX |
16:09:02 |
|
239 |
3511.500 |
BATE |
16:09:01 |
|
245 |
3511.500 |
BATE |
16:09:01 |
|
83 |
3511.500 |
BATE |
16:09:01 |
|
74 |
3511.500 |
BATE |
16:09:01 |
|
229 |
3511.500 |
CHIX |
16:09:01 |
|
542 |
3511.500 |
LSE |
16:09:01 |
|
606 |
3512.500 |
LSE |
16:08:26 |
|
599 |
3512.500 |
LSE |
16:08:26 |
|
588 |
3512.500 |
CHIX |
16:08:26 |
|
317 |
3512.000 |
LSE |
16:08:01 |
|
244 |
3512.000 |
LSE |
16:08:01 |
|
200 |
3511.000 |
LSE |
16:07:52 |
|
555 |
3510.500 |
LSE |
16:07:07 |
|
479 |
3512.000 |
LSE |
16:06:36 |
|
108 |
3512.000 |
LSE |
16:06:36 |
|
213 |
3512.000 |
LSE |
16:06:02 |
|
21 |
3512.000 |
LSE |
16:06:02 |
|
106 |
3512.000 |
LSE |
16:06:02 |
|
107 |
3512.000 |
LSE |
16:06:02 |
|
81 |
3512.000 |
LSE |
16:06:02 |
|
44 |
3512.000 |
LSE |
16:06:01 |
|
42 |
3512.500 |
CHIX |
16:06:00 |
|
608 |
3512.500 |
CHIX |
16:06:00 |
|
173 |
3512.500 |
BATE |
16:06:00 |
|
539 |
3512.500 |
BATE |
16:05:59 |
|
517 |
3514.000 |
LSE |
16:05:26 |
|
89 |
3514.000 |
LSE |
16:05:22 |
|
168 |
3514.500 |
LSE |
16:05:22 |
|
319 |
3514.500 |
LSE |
16:05:22 |
|
49 |
3515.000 |
BATE |
16:05:20 |
|
51 |
3515.000 |
BATE |
16:05:20 |
|
49 |
3515.000 |
BATE |
16:05:17 |
|
51 |
3515.000 |
BATE |
16:05:17 |
|
46 |
3515.000 |
LSE |
16:05:17 |
|
482 |
3515.000 |
LSE |
16:05:17 |
|
46 |
3515.000 |
LSE |
16:05:17 |
|
15 |
3514.500 |
LSE |
16:05:10 |
|
507 |
3515.000 |
LSE |
16:04:50 |
|
701 |
3515.000 |
CHIX |
16:04:50 |
|
403 |
3515.000 |
LSE |
16:04:50 |
|
536 |
3514.500 |
LSE |
16:03:56 |
|
568 |
3515.000 |
LSE |
16:03:46 |
|
453 |
3515.500 |
CHIX |
16:03:11 |
|
137 |
3515.500 |
CHIX |
16:03:11 |
|
590 |
3515.500 |
LSE |
16:03:10 |
|
87 |
3515.500 |
CHIX |
16:03:06 |
|
592 |
3516.000 |
LSE |
16:02:59 |
|
665 |
3516.000 |
CHIX |
16:02:46 |
|
500 |
3516.000 |
LSE |
16:02:41 |
|
408 |
3516.500 |
LSE |
16:02:39 |
|
109 |
3516.500 |
LSE |
16:02:37 |
|
200 |
3516.500 |
LSE |
16:02:29 |
|
513 |
3514.500 |
LSE |
16:02:03 |
|
63 |
3515.500 |
BATE |
16:01:22 |
|
200 |
3515.500 |
BATE |
16:01:22 |
|
150 |
3515.500 |
BATE |
16:01:22 |
|
200 |
3515.500 |
BATE |
16:01:22 |
|
10 |
3515.500 |
BATE |
16:01:22 |
|
232 |
3516.000 |
LSE |
16:01:19 |
|
94 |
3516.000 |
LSE |
16:01:19 |
|
25 |
3516.000 |
LSE |
16:01:19 |
|
159 |
3516.000 |
LSE |
16:01:19 |
|
510 |
3516.000 |
LSE |
16:01:19 |
|
345 |
3516.500 |
LSE |
16:01:15 |
|
422 |
3516.500 |
LSE |
16:01:15 |
|
549 |
3511.000 |
LSE |
16:00:13 |
|
665 |
3511.000 |
CHIX |
16:00:13 |
|
94 |
3509.500 |
LSE |
15:59:30 |
|
134 |
3509.500 |
LSE |
15:59:30 |
|
136 |
3509.500 |
LSE |
15:59:30 |
|
118 |
3509.500 |
LSE |
15:59:30 |
|
107 |
3509.500 |
LSE |
15:59:30 |
|
570 |
3513.500 |
LSE |
15:59:13 |
|
705 |
3513.500 |
CHIX |
15:58:50 |
|
253 |
3513.500 |
LSE |
15:58:50 |
|
285 |
3513.500 |
LSE |
15:58:50 |
|
566 |
3513.500 |
LSE |
15:58:50 |
|
329 |
3514.000 |
LSE |
15:58:46 |
|
171 |
3514.000 |
LSE |
15:58:46 |
|
26 |
3514.000 |
LSE |
15:58:38 |
|
529 |
3514.000 |
LSE |
15:58:38 |
|
422 |
3510.500 |
CHIX |
15:57:35 |
|
303 |
3510.500 |
BATE |
15:57:35 |
|
128 |
3510.500 |
BATE |
15:57:35 |
|
186 |
3510.500 |
CHIX |
15:57:35 |
|
31 |
3510.500 |
CHIX |
15:57:34 |
|
229 |
3510.500 |
BATE |
15:57:34 |
|
512 |
3510.500 |
LSE |
15:57:33 |
|
175 |
3511.000 |
LSE |
15:57:25 |
|
345 |
3511.000 |
LSE |
15:57:25 |
|
547 |
3507.000 |
LSE |
15:56:46 |
|
106 |
3507.500 |
LSE |
15:56:44 |
|
100 |
3507.500 |
BATE |
15:56:44 |
|
64 |
3507.500 |
BATE |
15:56:44 |
|
18 |
3507.500 |
BATE |
15:56:44 |
|
577 |
3507.500 |
CHIX |
15:56:44 |
|
525 |
3507.500 |
LSE |
15:56:44 |
|
231 |
3508.000 |
LSE |
15:56:01 |
|
270 |
3508.000 |
LSE |
15:56:01 |
|
136 |
3508.000 |
LSE |
15:55:51 |
|
24 |
3508.000 |
LSE |
15:55:51 |
|
591 |
3508.000 |
CHIX |
15:55:51 |
|
559 |
3508.000 |
LSE |
15:55:51 |
|
160 |
3508.500 |
LSE |
15:55:30 |
|
289 |
3508.500 |
LSE |
15:55:30 |
|
72 |
3508.500 |
LSE |
15:55:30 |
|
526 |
3509.500 |
LSE |
15:54:35 |
|
513 |
3510.000 |
LSE |
15:54:33 |
|
505 |
3510.500 |
LSE |
15:53:58 |
|
585 |
3510.500 |
LSE |
15:53:45 |
|
450 |
3511.000 |
BATE |
15:53:17 |
|
98 |
3511.000 |
LSE |
15:53:17 |
|
283 |
3511.000 |
CHIX |
15:53:17 |
|
201 |
3511.000 |
BATE |
15:53:17 |
|
420 |
3511.000 |
CHIX |
15:53:17 |
|
61 |
3511.000 |
BATE |
15:53:17 |
|
609 |
3511.500 |
LSE |
15:52:54 |
|
110 |
3511.000 |
LSE |
15:52:04 |
|
200 |
3511.000 |
LSE |
15:52:04 |
|
105 |
3511.000 |
LSE |
15:52:04 |
|
160 |
3511.000 |
LSE |
15:52:04 |
|
547 |
3513.000 |
LSE |
15:51:49 |
|
647 |
3513.000 |
CHIX |
15:51:49 |
|
501 |
3512.500 |
LSE |
15:51:07 |
|
582 |
3513.000 |
LSE |
15:51:06 |
|
264 |
3513.000 |
CHIX |
15:51:06 |
|
376 |
3513.000 |
CHIX |
15:51:06 |
|
202 |
3513.500 |
LSE |
15:51:06 |
|
200 |
3513.500 |
LSE |
15:51:06 |
|
200 |
3513.500 |
LSE |
15:51:06 |
|
514 |
3511.500 |
LSE |
15:50:46 |
|
55 |
3511.000 |
LSE |
15:50:28 |
|
146 |
3508.000 |
LSE |
15:49:45 |
|
200 |
3508.000 |
LSE |
15:49:45 |
|
501 |
3507.000 |
LSE |
15:48:49 |
|
476 |
3507.500 |
LSE |
15:48:45 |
|
207 |
3507.500 |
LSE |
15:48:45 |
|
674 |
3509.000 |
BATE |
15:48:42 |
|
169 |
3509.000 |
CHIX |
15:48:42 |
|
412 |
3509.000 |
CHIX |
15:48:42 |
|
499 |
3509.000 |
LSE |
15:48:42 |
|
602 |
3506.500 |
LSE |
15:47:29 |
|
610 |
3507.000 |
LSE |
15:47:27 |
|
528 |
3504.000 |
LSE |
15:46:25 |
|
697 |
3504.000 |
CHIX |
15:46:25 |
|
575 |
3504.500 |
LSE |
15:46:17 |
|
515 |
3503.500 |
LSE |
15:45:43 |
|
348 |
3503.500 |
CHIX |
15:45:43 |
|
49 |
3503.500 |
CHIX |
15:45:42 |
|
239 |
3503.500 |
CHIX |
15:45:42 |
|
100 |
3503.500 |
LSE |
15:45:42 |
|
56 |
3503.000 |
LSE |
15:45:28 |
|
450 |
3503.000 |
LSE |
15:45:28 |
|
1037 |
3502.000 |
LSE |
15:45:13 |
|
688 |
3502.000 |
CHIX |
15:45:13 |
|
708 |
3502.000 |
BATE |
15:45:13 |
|
1077 |
3500.500 |
LSE |
15:44:38 |
|
524 |
3497.000 |
LSE |
15:42:40 |
|
98 |
3497.500 |
LSE |
15:42:34 |
|
584 |
3499.000 |
LSE |
15:42:04 |
|
438 |
3499.500 |
LSE |
15:42:02 |
|
564 |
3499.500 |
LSE |
15:42:02 |
|
122 |
3499.500 |
LSE |
15:41:55 |
|
638 |
3499.500 |
CHIX |
15:41:55 |
|
394 |
3503.000 |
LSE |
15:40:42 |
|
205 |
3503.000 |
LSE |
15:40:42 |
|
572 |
3503.500 |
LSE |
15:40:31 |
|
205 |
3504.000 |
LSE |
15:40:20 |
|
601 |
3504.000 |
LSE |
15:40:20 |
|
230 |
3504.000 |
BATE |
15:40:20 |
|
632 |
3504.000 |
CHIX |
15:40:20 |
|
400 |
3504.000 |
BATE |
15:40:20 |
|
64 |
3504.000 |
BATE |
15:40:20 |
|
611 |
3503.000 |
LSE |
15:39:28 |
|
736 |
3503.000 |
LSE |
15:39:28 |
|
666 |
3503.000 |
CHIX |
15:39:28 |
|
531 |
3502.000 |
LSE |
15:38:44 |
|
500 |
3501.000 |
LSE |
15:37:47 |
|
551 |
3501.000 |
LSE |
15:37:18 |
|
621 |
3501.500 |
LSE |
15:37:18 |
|
595 |
3501.500 |
CHIX |
15:37:18 |
|
205 |
3500.000 |
LSE |
15:36:46 |
|
159 |
3500.000 |
LSE |
15:36:46 |
|
118 |
3500.000 |
LSE |
15:36:46 |
|
69 |
3500.000 |
LSE |
15:36:46 |
|
571 |
3501.500 |
LSE |
15:35:41 |
|
469 |
3502.000 |
LSE |
15:35:35 |
|
58 |
3502.000 |
LSE |
15:35:35 |
|
651 |
3502.500 |
BATE |
15:35:35 |
|
576 |
3502.500 |
LSE |
15:35:12 |
|
701 |
3502.500 |
LSE |
15:34:59 |
|
624 |
3502.500 |
CHIX |
15:34:59 |
|
101 |
3502.000 |
LSE |
15:33:53 |
|
180 |
3502.000 |
LSE |
15:33:53 |
|
320 |
3502.000 |
LSE |
15:33:53 |
|
281 |
3502.000 |
CHIX |
15:33:53 |
|
341 |
3502.000 |
CHIX |
15:33:53 |
|
206 |
3503.500 |
LSE |
15:33:11 |
|
170 |
3503.500 |
LSE |
15:33:11 |
|
170 |
3503.500 |
LSE |
15:33:11 |
|
553 |
3503.000 |
LSE |
15:33:11 |
|
534 |
3503.500 |
LSE |
15:32:59 |
|
583 |
3503.500 |
BATE |
15:32:59 |
|
529 |
3504.000 |
LSE |
15:32:38 |
|
702 |
3502.500 |
CHIX |
15:31:45 |
|
201 |
3502.500 |
LSE |
15:31:41 |
|
395 |
3502.500 |
LSE |
15:31:41 |
|
616 |
3502.000 |
LSE |
15:31:02 |
|
586 |
3502.500 |
LSE |
15:30:53 |
|
566 |
3503.500 |
LSE |
15:29:53 |
|
499 |
3504.000 |
BATE |
15:29:53 |
|
646 |
3503.500 |
CHIX |
15:29:53 |
|
107 |
3504.000 |
BATE |
15:29:51 |
|
585 |
3504.000 |
LSE |
15:29:51 |
|
562 |
3504.500 |
LSE |
15:28:50 |
|
576 |
3505.000 |
CHIX |
15:28:42 |
|
601 |
3505.500 |
LSE |
15:28:31 |
|
527 |
3507.000 |
LSE |
15:27:52 |
|
592 |
3507.500 |
LSE |
15:27:49 |
|
578 |
3509.000 |
LSE |
15:27:10 |
|
38 |
3509.500 |
CHIX |
15:27:07 |
|
412 |
3509.500 |
CHIX |
15:27:07 |
|
49 |
3509.500 |
CHIX |
15:27:07 |
|
213 |
3509.500 |
CHIX |
15:27:07 |
|
574 |
3508.500 |
LSE |
15:26:32 |
|
389 |
3509.000 |
LSE |
15:26:20 |
|
198 |
3509.000 |
LSE |
15:26:16 |
|
361 |
3512.000 |
LSE |
15:25:20 |
|
190 |
3512.000 |
LSE |
15:25:20 |
|
593 |
3512.000 |
LSE |
15:25:20 |
|
525 |
3512.000 |
CHIX |
15:25:20 |
|
93 |
3512.000 |
CHIX |
15:25:20 |
|
139 |
3512.000 |
BATE |
15:25:20 |
|
188 |
3512.000 |
BATE |
15:25:20 |
|
207 |
3512.000 |
BATE |
15:25:20 |
|
114 |
3512.000 |
BATE |
15:25:20 |
|
90 |
3512.000 |
CHIX |
15:25:19 |
|
342 |
3512.000 |
LSE |
15:24:55 |
|
205 |
3512.000 |
LSE |
15:24:55 |
|
294 |
3512.000 |
LSE |
15:24:55 |
|
591 |
3512.000 |
LSE |
15:24:55 |
|
643 |
3512.000 |
LSE |
15:24:55 |
|
125 |
3509.500 |
BATE |
15:23:43 |
|
487 |
3510.000 |
LSE |
15:23:21 |
|
33 |
3510.000 |
LSE |
15:23:21 |
|
506 |
3510.000 |
CHIX |
15:23:21 |
|
33 |
3510.000 |
CHIX |
15:23:21 |
|
45 |
3510.000 |
CHIX |
15:23:21 |
|
500 |
3510.500 |
LSE |
15:23:20 |
|
582 |
3510.000 |
LSE |
15:22:55 |
|
96 |
3510.500 |
LSE |
15:22:27 |
|
686 |
3510.500 |
CHIX |
15:22:13 |
|
612 |
3510.500 |
LSE |
15:22:13 |
|
583 |
3508.000 |
LSE |
15:21:09 |
|
568 |
3511.000 |
LSE |
15:20:33 |
|
523 |
3511.500 |
LSE |
15:20:32 |
|
587 |
3513.000 |
LSE |
15:20:05 |
|
536 |
3513.500 |
LSE |
15:20:02 |
|
566 |
3513.500 |
LSE |
15:20:02 |
|
646 |
3513.500 |
CHIX |
15:20:02 |
|
581 |
3513.500 |
BATE |
15:20:02 |
|
600 |
3512.500 |
LSE |
15:19:15 |
|
437 |
3512.500 |
CHIX |
15:19:15 |
|
222 |
3512.500 |
CHIX |
15:19:15 |
|
585 |
3510.500 |
LSE |
15:18:13 |
|
519 |
3510.500 |
LSE |
15:17:37 |
|
19 |
3510.500 |
LSE |
15:17:37 |
|
416 |
3511.000 |
LSE |
15:17:22 |
|
144 |
3511.000 |
LSE |
15:17:22 |
|
622 |
3510.500 |
LSE |
15:17:02 |
|
610 |
3511.500 |
BATE |
15:16:50 |
|
603 |
3511.500 |
CHIX |
15:16:50 |
|
580 |
3512.000 |
LSE |
15:16:50 |
|
552 |
3508.000 |
LSE |
15:15:35 |
|
286 |
3509.000 |
LSE |
15:15:24 |
|
122 |
3509.000 |
LSE |
15:15:19 |
|
197 |
3509.000 |
LSE |
15:15:19 |
|
152 |
3509.500 |
CHIX |
15:15:16 |
|
542 |
3509.500 |
CHIX |
15:15:16 |
|
567 |
3510.000 |
LSE |
15:14:57 |
|
602 |
3508.500 |
LSE |
15:14:29 |
|
62 |
3508.500 |
LSE |
15:14:00 |
|
205 |
3508.500 |
LSE |
15:14:00 |
|
294 |
3508.500 |
LSE |
15:14:00 |
|
98 |
3508.500 |
LSE |
15:14:00 |
|
32 |
3508.500 |
LSE |
15:14:00 |
|
686 |
3508.500 |
LSE |
15:14:00 |
|
470 |
3508.500 |
BATE |
15:14:00 |
|
130 |
3508.500 |
BATE |
15:14:00 |
|
75 |
3508.500 |
BATE |
15:13:47 |
|
146 |
3509.500 |
LSE |
15:13:31 |
|
200 |
3509.500 |
LSE |
15:13:31 |
|
205 |
3509.000 |
LSE |
15:13:31 |
|
616 |
3509.000 |
LSE |
15:13:31 |
|
531 |
3509.000 |
CHIX |
15:13:31 |
|
59 |
3509.000 |
CHIX |
15:13:31 |
|
18 |
3509.000 |
LSE |
15:13:09 |
|
583 |
3509.000 |
LSE |
15:13:07 |
|
42 |
3507.000 |
LSE |
15:12:45 |
|
710 |
3505.500 |
CHIX |
15:12:00 |
|
561 |
3505.500 |
LSE |
15:11:57 |
|
415 |
3503.500 |
LSE |
15:11:02 |
|
159 |
3503.500 |
LSE |
15:11:02 |
|
535 |
3504.000 |
LSE |
15:10:12 |
|
638 |
3504.000 |
CHIX |
15:10:12 |
|
599 |
3504.000 |
LSE |
15:09:32 |
|
530 |
3504.500 |
LSE |
15:09:31 |
|
14 |
3504.500 |
LSE |
15:09:31 |
|
45 |
3505.000 |
LSE |
15:09:01 |
|
288 |
3505.000 |
LSE |
15:09:01 |
|
242 |
3505.000 |
CHIX |
15:09:01 |
|
80 |
3505.000 |
CHIX |
15:09:01 |
|
213 |
3505.000 |
LSE |
15:09:01 |
|
115 |
3505.000 |
CHIX |
15:09:01 |
|
229 |
3505.000 |
CHIX |
15:09:01 |
|
571 |
3505.000 |
LSE |
15:09:01 |
|
611 |
3505.000 |
BATE |
15:09:01 |
|
584 |
3506.500 |
LSE |
15:07:51 |
|
560 |
3507.500 |
LSE |
15:07:47 |
|
528 |
3507.500 |
LSE |
15:07:47 |
|
620 |
3507.500 |
LSE |
15:07:47 |
|
656 |
3507.500 |
CHIX |
15:07:47 |
|
136 |
3508.000 |
LSE |
15:07:42 |
|
456 |
3508.000 |
LSE |
15:07:42 |
|
257 |
3505.500 |
CHIX |
15:07:08 |
|
578 |
3506.000 |
LSE |
15:07:08 |
|
41 |
3505.500 |
LSE |
15:06:59 |
|
480 |
3505.500 |
LSE |
15:06:10 |
|
96 |
3505.500 |
LSE |
15:06:07 |
|
44 |
3505.500 |
LSE |
15:06:04 |
|
50 |
3505.500 |
LSE |
15:05:54 |
|
486 |
3505.500 |
LSE |
15:05:54 |
|
604 |
3505.500 |
CHIX |
15:05:54 |
|
57 |
3505.500 |
LSE |
15:05:40 |
|
633 |
3505.500 |
BATE |
15:04:48 |
|
140 |
3506.500 |
LSE |
15:04:34 |
|
186 |
3506.500 |
LSE |
15:04:34 |
|
205 |
3506.500 |
LSE |
15:04:34 |
|
27 |
3507.000 |
LSE |
15:04:03 |
|
205 |
3507.000 |
LSE |
15:04:03 |
|
283 |
3507.000 |
LSE |
15:04:03 |
|
630 |
3507.000 |
CHIX |
15:04:03 |
|
519 |
3507.000 |
LSE |
15:04:03 |
|
578 |
3510.000 |
LSE |
15:03:24 |
|
334 |
3511.500 |
LSE |
15:03:15 |
|
205 |
3511.500 |
LSE |
15:03:15 |
|
692 |
3511.500 |
LSE |
15:03:15 |
|
182 |
3511.500 |
BATE |
15:03:15 |
|
709 |
3512.500 |
LSE |
15:03:07 |
|
607 |
3512.500 |
CHIX |
15:03:07 |
|
236 |
3511.500 |
BATE |
15:02:27 |
|
131 |
3511.500 |
BATE |
15:02:23 |
|
83 |
3511.500 |
BATE |
15:02:23 |
|
632 |
3511.500 |
LSE |
15:02:23 |
|
578 |
3512.000 |
LSE |
15:02:10 |
|
707 |
3511.500 |
CHIX |
15:01:43 |
|
146 |
3511.000 |
BATE |
15:01:24 |
|
597 |
3512.000 |
LSE |
15:00:59 |
|
152 |
3512.000 |
LSE |
15:00:59 |
|
205 |
3512.000 |
LSE |
15:00:59 |
|
213 |
3512.000 |
LSE |
15:00:59 |
|
639 |
3512.000 |
CHIX |
15:00:59 |
|
511 |
3512.500 |
LSE |
15:00:59 |
|
519 |
3511.000 |
LSE |
15:00:06 |
|
489 |
3511.500 |
LSE |
14:59:52 |
|
67 |
3511.500 |
LSE |
14:59:52 |
|
180 |
3512.500 |
LSE |
14:59:48 |
|
54 |
3512.500 |
LSE |
14:59:48 |
|
213 |
3512.500 |
LSE |
14:59:48 |
|
205 |
3512.500 |
LSE |
14:59:48 |
|
768 |
3512.500 |
LSE |
14:59:48 |
|
143 |
3512.500 |
CHIX |
14:59:48 |
|
69 |
3512.500 |
BATE |
14:59:48 |
|
3 |
3512.500 |
CHIX |
14:59:48 |
|
215 |
3512.500 |
BATE |
14:59:48 |
|
90 |
3512.500 |
BATE |
14:59:48 |
|
222 |
3512.500 |
BATE |
14:59:48 |
|
463 |
3512.500 |
CHIX |
14:59:48 |
|
776 |
3513.000 |
LSE |
14:59:37 |
|
320 |
3512.000 |
LSE |
14:58:48 |
|
207 |
3512.000 |
LSE |
14:58:48 |
|
149 |
3511.000 |
CHIX |
14:58:15 |
|
233 |
3511.000 |
LSE |
14:58:13 |
|
71 |
3511.000 |
CHIX |
14:58:11 |
|
165 |
3511.000 |
CHIX |
14:58:05 |
|
130 |
3511.000 |
LSE |
14:57:47 |
|
205 |
3512.000 |
LSE |
14:57:38 |
|
213 |
3512.000 |
LSE |
14:57:38 |
|
108 |
3512.000 |
LSE |
14:57:38 |
|
118 |
3512.000 |
LSE |
14:57:38 |
|
105 |
3512.000 |
LSE |
14:57:38 |
|
353 |
3512.000 |
LSE |
14:57:37 |
|
425 |
3512.000 |
LSE |
14:57:37 |
|
681 |
3512.000 |
CHIX |
14:57:37 |
|
205 |
3512.500 |
LSE |
14:57:37 |
|
105 |
3512.500 |
LSE |
14:57:37 |
|
71 |
3512.500 |
LSE |
14:57:37 |
|
194 |
3512.000 |
LSE |
14:57:25 |
|
229 |
3510.500 |
BATE |
14:56:35 |
|
260 |
3510.500 |
BATE |
14:56:22 |
|
562 |
3511.000 |
LSE |
14:55:58 |
|
4 |
3511.000 |
CHIX |
14:55:58 |
|
287 |
3511.000 |
CHIX |
14:55:58 |
|
304 |
3511.000 |
CHIX |
14:55:57 |
|
127 |
3510.500 |
LSE |
14:55:21 |
|
448 |
3510.500 |
LSE |
14:55:21 |
|
1 |
3512.000 |
LSE |
14:55:19 |
|
606 |
3512.000 |
LSE |
14:55:19 |
|
194 |
3511.500 |
LSE |
14:55:06 |
|
345 |
3511.500 |
LSE |
14:55:06 |
|
493 |
3511.500 |
LSE |
14:54:45 |
|
587 |
3511.500 |
BATE |
14:54:45 |
|
34 |
3511.500 |
LSE |
14:54:45 |
|
641 |
3511.500 |
CHIX |
14:54:45 |
|
256 |
3512.000 |
LSE |
14:54:45 |
|
300 |
3512.000 |
LSE |
14:54:45 |
|
213 |
3512.500 |
LSE |
14:54:43 |
|
205 |
3512.500 |
LSE |
14:54:43 |
|
160 |
3512.500 |
LSE |
14:54:43 |
|
300 |
3509.000 |
LSE |
14:53:28 |
|
300 |
3509.000 |
LSE |
14:53:28 |
|
388 |
3509.000 |
CHIX |
14:53:28 |
|
20 |
3509.000 |
LSE |
14:53:28 |
|
53 |
3509.000 |
CHIX |
14:53:28 |
|
140 |
3509.000 |
CHIX |
14:53:28 |
|
276 |
3509.500 |
LSE |
14:53:28 |
|
265 |
3509.500 |
LSE |
14:53:28 |
|
513 |
3509.000 |
LSE |
14:53:08 |
|
511 |
3507.500 |
LSE |
14:51:54 |
|
643 |
3508.000 |
LSE |
14:51:54 |
|
618 |
3508.000 |
CHIX |
14:51:54 |
|
263 |
3509.000 |
LSE |
14:51:52 |
|
371 |
3509.000 |
LSE |
14:51:52 |
|
255 |
3509.500 |
LSE |
14:51:47 |
|
13 |
3509.500 |
LSE |
14:51:47 |
|
574 |
3509.500 |
LSE |
14:50:37 |
|
590 |
3509.500 |
CHIX |
14:50:37 |
|
225 |
3509.500 |
BATE |
14:50:37 |
|
397 |
3509.500 |
BATE |
14:50:25 |
|
545 |
3510.500 |
LSE |
14:50:16 |
|
645 |
3509.500 |
CHIX |
14:49:55 |
|
614 |
3509.500 |
LSE |
14:49:55 |
|
507 |
3510.500 |
LSE |
14:49:28 |
|
580 |
3511.500 |
LSE |
14:49:22 |
|
28 |
3510.000 |
LSE |
14:49:06 |
|
664 |
3510.000 |
LSE |
14:49:06 |
|
498 |
3510.500 |
LSE |
14:49:04 |
|
519 |
3510.500 |
LSE |
14:49:04 |
|
63 |
3509.500 |
LSE |
14:48:28 |
|
237 |
3509.500 |
LSE |
14:48:28 |
|
300 |
3509.500 |
LSE |
14:48:28 |
|
300 |
3509.500 |
LSE |
14:48:28 |
|
652 |
3509.500 |
CHIX |
14:48:28 |
|
200 |
3509.500 |
LSE |
14:48:28 |
|
163 |
3510.000 |
LSE |
14:48:27 |
|
83 |
3507.500 |
BATE |
14:47:49 |
|
300 |
3507.500 |
BATE |
14:47:49 |
|
163 |
3507.500 |
BATE |
14:47:49 |
|
534 |
3507.500 |
LSE |
14:47:48 |
|
387 |
3507.500 |
CHIX |
14:47:48 |
|
284 |
3507.500 |
CHIX |
14:47:48 |
|
46 |
3507.500 |
BATE |
14:47:48 |
|
100 |
3507.000 |
LSE |
14:47:06 |
|
163 |
3507.000 |
LSE |
14:47:06 |
|
156 |
3507.000 |
LSE |
14:47:06 |
|
170 |
3507.000 |
LSE |
14:47:06 |
|
599 |
3507.000 |
LSE |
14:47:06 |
|
842 |
3507.000 |
LSE |
14:47:06 |
|
190 |
3507.000 |
CHIX |
14:47:06 |
|
363 |
3507.000 |
CHIX |
14:47:06 |
|
118 |
3507.000 |
CHIX |
14:47:06 |
|
554 |
3499.000 |
LSE |
14:45:48 |
|
497 |
3499.000 |
LSE |
14:45:29 |
|
437 |
3501.500 |
LSE |
14:45:01 |
|
13 |
3501.500 |
LSE |
14:45:01 |
|
169 |
3501.500 |
LSE |
14:45:01 |
|
96 |
3502.500 |
LSE |
14:45:01 |
|
112 |
3502.500 |
LSE |
14:45:01 |
|
89 |
3502.500 |
LSE |
14:45:01 |
|
170 |
3502.500 |
LSE |
14:45:01 |
|
163 |
3502.500 |
LSE |
14:45:01 |
|
695 |
3502.500 |
CHIX |
14:45:01 |
|
574 |
3502.500 |
LSE |
14:45:01 |
|
667 |
3502.500 |
BATE |
14:45:01 |
|
352 |
3502.500 |
CHIX |
14:45:01 |
|
26 |
3502.500 |
BATE |
14:45:01 |
|
691 |
3502.500 |
LSE |
14:45:01 |
|
62 |
3502.500 |
CHIX |
14:44:45 |
|
245 |
3502.500 |
CHIX |
14:44:19 |
|
782 |
3503.000 |
LSE |
14:44:19 |
|
207 |
3503.000 |
LSE |
14:44:04 |
|
534 |
3502.000 |
LSE |
14:43:37 |
|
301 |
3502.000 |
BATE |
14:43:16 |
|
315 |
3502.000 |
BATE |
14:43:16 |
|
459 |
3502.000 |
LSE |
14:43:16 |
|
77 |
3502.000 |
LSE |
14:43:13 |
|
503 |
3502.500 |
LSE |
14:42:55 |
|
401 |
3502.500 |
CHIX |
14:42:55 |
|
204 |
3502.500 |
CHIX |
14:42:55 |
|
600 |
3499.500 |
LSE |
14:42:17 |
|
587 |
3500.000 |
LSE |
14:41:46 |
|
584 |
3500.500 |
CHIX |
14:41:32 |
|
595 |
3500.500 |
LSE |
14:41:32 |
|
523 |
3501.000 |
LSE |
14:41:30 |
|
503 |
3500.500 |
LSE |
14:41:09 |
|
362 |
3501.500 |
LSE |
14:40:37 |
|
223 |
3501.500 |
LSE |
14:40:37 |
|
539 |
3502.000 |
LSE |
14:40:31 |
|
661 |
3502.000 |
CHIX |
14:40:31 |
|
572 |
3502.000 |
BATE |
14:40:04 |
|
8 |
3502.000 |
BATE |
14:40:04 |
|
544 |
3503.000 |
LSE |
14:39:58 |
|
589 |
3503.000 |
LSE |
14:39:58 |
|
628 |
3503.000 |
CHIX |
14:39:58 |
|
567 |
3503.000 |
LSE |
14:39:19 |
|
418 |
3503.500 |
LSE |
14:39:15 |
|
100 |
3503.500 |
LSE |
14:39:04 |
|
399 |
3504.000 |
LSE |
14:39:04 |
|
58 |
3504.000 |
LSE |
14:39:04 |
|
41 |
3504.000 |
LSE |
14:39:04 |
|
136 |
3503.500 |
LSE |
14:38:49 |
|
465 |
3503.500 |
LSE |
14:38:49 |
|
514 |
3504.500 |
LSE |
14:38:34 |
|
340 |
3504.500 |
LSE |
14:38:34 |
|
300 |
3504.500 |
LSE |
14:38:32 |
|
300 |
3504.500 |
LSE |
14:38:32 |
|
673 |
3505.000 |
CHIX |
14:38:32 |
|
447 |
3506.000 |
LSE |
14:38:32 |
|
54 |
3506.000 |
BATE |
14:38:32 |
|
487 |
3506.000 |
BATE |
14:38:32 |
|
155 |
3506.000 |
CHIX |
14:38:32 |
|
79 |
3506.000 |
LSE |
14:38:32 |
|
416 |
3506.000 |
LSE |
14:38:32 |
|
137 |
3506.000 |
LSE |
14:38:32 |
|
453 |
3506.000 |
CHIX |
14:38:32 |
|
152 |
3506.000 |
BATE |
14:38:32 |
|
530 |
3501.500 |
LSE |
14:37:14 |
|
504 |
3502.000 |
LSE |
14:37:02 |
|
566 |
3502.500 |
LSE |
14:36:58 |
|
293 |
3502.500 |
CHIX |
14:36:58 |
|
378 |
3502.500 |
CHIX |
14:36:58 |
|
35 |
3502.500 |
CHIX |
14:36:51 |
|
29 |
3503.000 |
LSE |
14:36:48 |
|
472 |
3503.000 |
LSE |
14:36:48 |
|
175 |
3503.000 |
LSE |
14:36:45 |
|
51 |
3503.000 |
LSE |
14:36:45 |
|
10 |
3503.000 |
LSE |
14:36:45 |
|
409 |
3503.000 |
LSE |
14:36:45 |
|
230 |
3504.000 |
LSE |
14:36:04 |
|
100 |
3504.000 |
LSE |
14:36:04 |
|
100 |
3504.000 |
LSE |
14:36:04 |
|
159 |
3504.000 |
LSE |
14:36:03 |
|
41 |
3504.500 |
BATE |
14:36:03 |
|
43 |
3504.500 |
BATE |
14:36:03 |
|
181 |
3504.500 |
BATE |
14:36:03 |
|
20 |
3504.500 |
BATE |
14:36:03 |
|
186 |
3504.500 |
CHIX |
14:36:03 |
|
149 |
3504.500 |
CHIX |
14:36:03 |
|
10 |
3504.500 |
BATE |
14:36:03 |
|
397 |
3504.500 |
BATE |
14:36:03 |
|
222 |
3504.500 |
CHIX |
14:36:03 |
|
217 |
3505.000 |
LSE |
14:36:03 |
|
400 |
3505.000 |
LSE |
14:36:03 |
|
97 |
3504.000 |
CHIX |
14:35:26 |
|
97 |
3504.000 |
CHIX |
14:35:26 |
|
303 |
3504.000 |
CHIX |
14:35:26 |
|
97 |
3504.000 |
CHIX |
14:35:26 |
|
96 |
3504.000 |
CHIX |
14:35:26 |
|
501 |
3504.500 |
LSE |
14:35:22 |
|
71 |
3504.500 |
LSE |
14:35:21 |
|
523 |
3505.000 |
LSE |
14:35:19 |
|
445 |
3505.000 |
LSE |
14:35:19 |
|
160 |
3505.000 |
LSE |
14:35:19 |
|
302 |
3505.000 |
LSE |
14:35:19 |
|
136 |
3505.500 |
LSE |
14:35:16 |
|
130 |
3505.500 |
LSE |
14:35:16 |
|
65 |
3505.500 |
LSE |
14:35:14 |
|
195 |
3505.000 |
LSE |
14:35:11 |
|
266 |
3504.500 |
LSE |
14:34:31 |
|
178 |
3504.500 |
LSE |
14:34:31 |
|
170 |
3504.500 |
LSE |
14:34:27 |
|
30 |
3504.500 |
LSE |
14:34:27 |
|
647 |
3504.500 |
LSE |
14:34:26 |
|
400 |
3505.000 |
LSE |
14:34:22 |
|
660 |
3504.500 |
CHIX |
14:34:20 |
|
602 |
3505.000 |
CHIX |
14:34:18 |
|
709 |
3505.000 |
BATE |
14:34:18 |
|
863 |
3505.000 |
LSE |
14:34:18 |
|
509 |
3505.500 |
LSE |
14:34:16 |
|
556 |
3505.500 |
LSE |
14:34:01 |
|
580 |
3505.500 |
LSE |
14:34:01 |
|
136 |
3506.000 |
LSE |
14:33:58 |
|
529 |
3506.000 |
LSE |
14:33:58 |
|
128 |
3502.500 |
LSE |
14:33:25 |
|
542 |
3502.500 |
LSE |
14:33:25 |
|
287 |
3499.500 |
CHIX |
14:33:05 |
|
95 |
3499.500 |
CHIX |
14:33:05 |
|
460 |
3499.500 |
LSE |
14:33:05 |
|
523 |
3499.500 |
LSE |
14:33:05 |
|
97 |
3499.500 |
CHIX |
14:33:05 |
|
125 |
3499.500 |
CHIX |
14:33:05 |
|
57 |
3499.500 |
CHIX |
14:33:05 |
|
78 |
3499.500 |
LSE |
14:33:04 |
|
509 |
3500.000 |
LSE |
14:33:03 |
|
52 |
3499.500 |
CHIX |
14:32:25 |
|
153 |
3499.500 |
CHIX |
14:32:25 |
|
164 |
3499.500 |
CHIX |
14:32:25 |
|
131 |
3499.500 |
CHIX |
14:32:25 |
|
73 |
3499.500 |
CHIX |
14:32:25 |
|
100 |
3500.000 |
LSE |
14:32:25 |
|
436 |
3500.000 |
LSE |
14:32:25 |
|
596 |
3500.500 |
LSE |
14:32:24 |
|
390 |
3499.500 |
LSE |
14:32:01 |
|
215 |
3499.500 |
LSE |
14:32:01 |
|
689 |
3501.500 |
BATE |
14:31:47 |
|
568 |
3502.000 |
LSE |
14:31:47 |
|
601 |
3502.000 |
LSE |
14:31:47 |
|
699 |
3502.500 |
LSE |
14:31:47 |
|
653 |
3502.500 |
CHIX |
14:31:47 |
|
558 |
3503.000 |
LSE |
14:31:39 |
|
504 |
3504.000 |
LSE |
14:31:08 |
|
586 |
3504.000 |
CHIX |
14:31:08 |
|
506 |
3504.000 |
LSE |
14:31:08 |
|
546 |
3506.000 |
LSE |
14:31:00 |
|
677 |
3506.500 |
LSE |
14:30:55 |
|
535 |
3508.500 |
LSE |
14:30:49 |
|
620 |
3508.500 |
CHIX |
14:30:49 |
|
626 |
3508.500 |
BATE |
14:30:49 |
|
1 |
3509.000 |
LSE |
14:30:49 |
|
618 |
3509.000 |
LSE |
14:30:49 |
|
581 |
3508.500 |
LSE |
14:30:30 |
|
621 |
3508.500 |
CHIX |
14:30:30 |
|
584 |
3509.000 |
LSE |
14:30:21 |
|
571 |
3509.500 |
LSE |
14:30:21 |
|
67 |
3503.000 |
LSE |
14:29:42 |
|
300 |
3503.000 |
LSE |
14:29:42 |
|
200 |
3503.000 |
LSE |
14:29:37 |
|
637 |
3503.000 |
CHIX |
14:29:02 |
|
595 |
3503.500 |
LSE |
14:28:52 |
|
500 |
3504.000 |
LSE |
14:28:41 |
|
126 |
3500.500 |
LSE |
14:28:00 |
|
476 |
3500.500 |
LSE |
14:28:00 |
|
311 |
3502.000 |
LSE |
14:27:40 |
|
291 |
3502.000 |
LSE |
14:27:40 |
|
44 |
3501.500 |
BATE |
14:27:29 |
|
599 |
3501.500 |
BATE |
14:27:29 |
|
237 |
3503.500 |
LSE |
14:27:13 |
|
264 |
3503.500 |
LSE |
14:27:13 |
|
197 |
3503.500 |
CHIX |
14:27:13 |
|
512 |
3503.500 |
CHIX |
14:27:00 |
|
589 |
3505.000 |
LSE |
14:26:48 |
|
590 |
3506.500 |
LSE |
14:26:46 |
|
517 |
3505.000 |
LSE |
14:25:46 |
|
682 |
3505.500 |
LSE |
14:25:44 |
|
603 |
3505.500 |
CHIX |
14:25:44 |
|
603 |
3506.000 |
LSE |
14:25:44 |
|
588 |
3505.500 |
CHIX |
14:25:00 |
|
608 |
3505.500 |
LSE |
14:25:00 |
|
532 |
3503.500 |
LSE |
14:23:10 |
|
437 |
3503.500 |
BATE |
14:23:10 |
|
182 |
3503.500 |
BATE |
14:23:10 |
|
595 |
3504.000 |
LSE |
14:23:03 |
|
528 |
3504.500 |
LSE |
14:21:13 |
|
590 |
3505.000 |
LSE |
14:20:38 |
|
667 |
3504.500 |
CHIX |
14:20:30 |
|
584 |
3506.000 |
LSE |
14:19:25 |
|
589 |
3505.500 |
LSE |
14:18:41 |
|
511 |
3507.500 |
LSE |
14:18:02 |
|
651 |
3508.500 |
CHIX |
14:17:58 |
|
282 |
3509.000 |
LSE |
14:16:48 |
|
33 |
3509.000 |
LSE |
14:16:48 |
|
200 |
3509.000 |
LSE |
14:16:48 |
|
532 |
3510.000 |
LSE |
14:16:21 |
|
324 |
3509.000 |
BATE |
14:16:09 |
|
309 |
3509.000 |
BATE |
14:16:09 |
|
616 |
3509.500 |
CHIX |
14:15:37 |
|
537 |
3510.000 |
LSE |
14:15:35 |
|
524 |
3508.000 |
LSE |
14:14:44 |
|
551 |
3506.500 |
LSE |
14:14:25 |
|
300 |
3503.500 |
LSE |
14:13:10 |
|
221 |
3503.500 |
LSE |
14:13:10 |
|
517 |
3502.000 |
LSE |
14:12:43 |
|
619 |
3501.000 |
CHIX |
14:10:37 |
|
534 |
3501.000 |
LSE |
14:10:37 |
|
572 |
3501.500 |
LSE |
14:10:11 |
|
589 |
3501.000 |
LSE |
14:08:26 |
|
626 |
3501.500 |
BATE |
14:07:55 |
|
498 |
3504.000 |
LSE |
14:07:32 |
|
639 |
3504.000 |
CHIX |
14:07:32 |
|
603 |
3500.500 |
LSE |
14:06:21 |
|
575 |
3503.500 |
LSE |
14:05:43 |
|
505 |
3503.000 |
LSE |
14:05:02 |
|
580 |
3503.500 |
LSE |
14:04:34 |
|
663 |
3503.500 |
CHIX |
14:04:34 |
|
618 |
3504.500 |
LSE |
14:03:04 |
|
319 |
3503.500 |
LSE |
14:02:19 |
|
100 |
3503.500 |
LSE |
14:02:19 |
|
200 |
3503.500 |
LSE |
14:02:19 |
|
504 |
3503.500 |
LSE |
14:02:19 |
|
285 |
3502.500 |
CHIX |
14:02:01 |
|
206 |
3502.500 |
LSE |
14:02:01 |
|
94 |
3502.500 |
CHIX |
14:02:01 |
|
306 |
3502.500 |
LSE |
14:02:01 |
|
296 |
3502.500 |
CHIX |
14:02:01 |
|
614 |
3502.000 |
LSE |
13:59:53 |
|
660 |
3502.000 |
BATE |
13:59:53 |
|
498 |
3499.500 |
LSE |
13:58:49 |
|
227 |
3499.500 |
CHIX |
13:58:49 |
|
352 |
3499.500 |
CHIX |
13:58:49 |
|
522 |
3500.000 |
LSE |
13:58:46 |
|
508 |
3500.000 |
LSE |
13:58:12 |
|
369 |
3501.000 |
LSE |
13:55:41 |
|
187 |
3501.000 |
LSE |
13:55:41 |
|
498 |
3500.000 |
LSE |
13:54:45 |
|
598 |
3500.000 |
LSE |
13:54:11 |
|
565 |
3501.500 |
LSE |
13:53:55 |
|
610 |
3501.500 |
CHIX |
13:53:55 |
|
642 |
3501.500 |
BATE |
13:53:55 |
|
595 |
3500.000 |
LSE |
13:52:38 |
|
707 |
3496.500 |
CHIX |
13:50:31 |
|
600 |
3499.000 |
LSE |
13:50:01 |
|
548 |
3499.500 |
LSE |
13:49:09 |
|
558 |
3500.000 |
LSE |
13:47:09 |
|
596 |
3500.000 |
CHIX |
13:47:09 |
|
612 |
3502.500 |
LSE |
13:46:10 |
|
208 |
3504.000 |
LSE |
13:43:36 |
|
136 |
3504.000 |
LSE |
13:43:36 |
|
130 |
3504.000 |
LSE |
13:43:36 |
|
51 |
3504.000 |
LSE |
13:43:36 |
|
14 |
3504.000 |
CHIX |
13:43:36 |
|
404 |
3504.000 |
CHIX |
13:43:36 |
|
627 |
3504.000 |
BATE |
13:43:36 |
|
25 |
3504.000 |
CHIX |
13:43:36 |
|
127 |
3504.000 |
CHIX |
13:43:36 |
|
532 |
3503.500 |
LSE |
13:43:36 |
|
28 |
3504.000 |
CHIX |
13:43:36 |
|
533 |
3504.500 |
LSE |
13:43:12 |
|
612 |
3503.500 |
LSE |
13:41:42 |
|
561 |
3504.500 |
LSE |
13:41:31 |
|
587 |
3501.000 |
LSE |
13:40:39 |
|
431 |
3501.000 |
CHIX |
13:40:39 |
|
155 |
3501.000 |
CHIX |
13:40:39 |
|
582 |
3499.000 |
LSE |
13:39:02 |
|
17 |
3499.000 |
LSE |
13:39:02 |
|
17 |
3499.000 |
LSE |
13:39:02 |
|
639 |
3499.000 |
CHIX |
13:37:11 |
|
571 |
3498.000 |
LSE |
13:36:38 |
|
530 |
3500.000 |
LSE |
13:36:10 |
|
182 |
3500.000 |
LSE |
13:34:46 |
|
391 |
3500.000 |
LSE |
13:34:46 |
|
573 |
3500.500 |
LSE |
13:34:46 |
|
441 |
3500.500 |
BATE |
13:34:46 |
|
605 |
3500.500 |
CHIX |
13:34:46 |
|
200 |
3500.500 |
BATE |
13:34:46 |
|
577 |
3501.000 |
LSE |
13:34:27 |
|
99 |
3498.000 |
LSE |
13:32:15 |
|
136 |
3498.000 |
LSE |
13:32:15 |
|
115 |
3498.000 |
LSE |
13:32:15 |
|
118 |
3498.000 |
LSE |
13:32:15 |
|
106 |
3498.000 |
LSE |
13:32:15 |
|
530 |
3498.000 |
LSE |
13:32:15 |
|
680 |
3498.000 |
CHIX |
13:32:15 |
|
224 |
3496.000 |
LSE |
13:30:54 |
|
120 |
3496.000 |
LSE |
13:30:54 |
|
160 |
3496.000 |
LSE |
13:30:54 |
|
288 |
3496.500 |
LSE |
13:30:24 |
|
165 |
3496.500 |
LSE |
13:30:24 |
|
64 |
3496.500 |
LSE |
13:30:24 |
|
584 |
3498.500 |
LSE |
13:29:55 |
|
582 |
3499.000 |
LSE |
13:29:54 |
|
578 |
3499.000 |
CHIX |
13:29:54 |
|
573 |
3499.000 |
BATE |
13:29:54 |
|
552 |
3495.500 |
LSE |
13:27:03 |
|
550 |
3492.500 |
LSE |
13:25:18 |
|
37 |
3493.500 |
CHIX |
13:25:17 |
|
606 |
3493.500 |
CHIX |
13:25:17 |
|
540 |
3493.000 |
LSE |
13:24:13 |
|
178 |
3494.500 |
LSE |
13:23:07 |
|
368 |
3494.500 |
LSE |
13:23:07 |
|
507 |
3495.000 |
LSE |
13:22:21 |
|
527 |
3494.000 |
BATE |
13:20:36 |
|
446 |
3494.000 |
CHIX |
13:20:36 |
|
128 |
3494.000 |
CHIX |
13:20:36 |
|
90 |
3494.000 |
BATE |
13:20:36 |
|
10 |
3494.000 |
BATE |
13:20:36 |
|
600 |
3493.500 |
LSE |
13:19:38 |
|
555 |
3493.000 |
LSE |
13:18:12 |
|
567 |
3493.000 |
LSE |
13:17:17 |
|
608 |
3490.500 |
LSE |
13:15:31 |
|
633 |
3490.500 |
CHIX |
13:15:14 |
|
563 |
3491.000 |
LSE |
13:15:14 |
|
507 |
3486.000 |
LSE |
13:12:46 |
|
521 |
3488.000 |
LSE |
13:10:55 |
|
526 |
3492.500 |
LSE |
13:10:09 |
|
645 |
3492.500 |
CHIX |
13:10:09 |
|
581 |
3492.500 |
LSE |
13:08:36 |
|
606 |
3491.000 |
LSE |
13:07:47 |
|
546 |
3490.500 |
LSE |
13:05:50 |
|
701 |
3490.500 |
BATE |
13:05:18 |
|
262 |
3491.000 |
CHIX |
13:04:39 |
|
328 |
3491.000 |
CHIX |
13:04:39 |
|
600 |
3491.000 |
LSE |
13:04:37 |
|
584 |
3491.500 |
LSE |
13:03:00 |
|
511 |
3488.000 |
LSE |
13:01:06 |
|
546 |
3486.500 |
LSE |
13:00:06 |
|
703 |
3486.500 |
CHIX |
12:59:51 |
|
266 |
3486.500 |
LSE |
12:58:50 |
|
274 |
3486.500 |
LSE |
12:58:50 |
|
577 |
3488.500 |
LSE |
12:56:43 |
|
527 |
3487.000 |
LSE |
12:54:57 |
|
697 |
3487.000 |
BATE |
12:54:57 |
|
628 |
3487.500 |
CHIX |
12:54:55 |
|
615 |
3487.500 |
LSE |
12:54:55 |
|
122 |
3485.500 |
LSE |
12:51:46 |
|
236 |
3485.500 |
LSE |
12:51:46 |
|
200 |
3485.500 |
LSE |
12:51:46 |
|
591 |
3486.000 |
LSE |
12:51:00 |
|
598 |
3483.000 |
LSE |
12:50:13 |
|
549 |
3484.000 |
LSE |
12:49:20 |
|
710 |
3484.000 |
CHIX |
12:49:20 |
|
583 |
3481.000 |
LSE |
12:47:28 |
|
537 |
3480.000 |
LSE |
12:44:57 |
|
603 |
3480.000 |
CHIX |
12:44:57 |
|
615 |
3480.500 |
LSE |
12:44:27 |
|
501 |
3483.000 |
LSE |
12:43:37 |
|
179 |
3484.000 |
LSE |
12:42:11 |
|
355 |
3483.500 |
LSE |
12:42:11 |
|
501 |
3484.000 |
LSE |
12:42:11 |
|
524 |
3485.000 |
LSE |
12:41:09 |
|
584 |
3485.000 |
CHIX |
12:41:09 |
|
630 |
3486.000 |
BATE |
12:40:29 |
|
568 |
3486.000 |
LSE |
12:40:23 |
|
515 |
3484.500 |
LSE |
12:38:57 |
|
615 |
3486.000 |
LSE |
12:37:27 |
|
618 |
3487.500 |
LSE |
12:35:54 |
|
707 |
3487.000 |
CHIX |
12:35:28 |
|
548 |
3487.500 |
LSE |
12:35:10 |
|
535 |
3486.500 |
LSE |
12:33:08 |
|
530 |
3489.000 |
LSE |
12:31:59 |
|
514 |
3488.500 |
LSE |
12:31:23 |
|
589 |
3490.000 |
BATE |
12:30:22 |
|
700 |
3490.500 |
CHIX |
12:30:02 |
|
614 |
3491.500 |
LSE |
12:29:49 |
|
539 |
3492.000 |
LSE |
12:29:35 |
|
496 |
3492.500 |
LSE |
12:28:08 |
|
50 |
3495.000 |
LSE |
12:25:38 |
|
229 |
3495.000 |
LSE |
12:25:38 |
|
122 |
3495.500 |
LSE |
12:25:38 |
|
139 |
3495.500 |
LSE |
12:25:38 |
|
303 |
3495.500 |
CHIX |
12:25:38 |
|
319 |
3495.500 |
CHIX |
12:25:38 |
|
499 |
3495.500 |
LSE |
12:24:23 |
|
557 |
3496.000 |
LSE |
12:23:24 |
|
596 |
3495.000 |
LSE |
12:22:28 |
|
35 |
3493.500 |
LSE |
12:20:27 |
|
478 |
3493.500 |
LSE |
12:20:27 |
|
397 |
3493.500 |
CHIX |
12:20:27 |
|
183 |
3493.500 |
CHIX |
12:20:27 |
|
607 |
3495.000 |
LSE |
12:20:08 |
|
515 |
3495.500 |
LSE |
12:19:59 |
|
60 |
3492.000 |
BATE |
12:17:45 |
|
610 |
3492.000 |
BATE |
12:17:45 |
|
590 |
3493.000 |
LSE |
12:17:24 |
|
566 |
3493.000 |
LSE |
12:17:08 |
|
611 |
3491.000 |
LSE |
12:16:22 |
|
5 |
3491.500 |
LSE |
12:15:52 |
|
694 |
3491.500 |
LSE |
12:15:52 |
|
705 |
3491.500 |
CHIX |
12:15:52 |
|
519 |
3486.500 |
LSE |
12:10:52 |
|
586 |
3487.000 |
CHIX |
12:10:52 |
|
546 |
3484.500 |
LSE |
12:09:16 |
|
513 |
3483.500 |
LSE |
12:08:56 |
|
78 |
3485.000 |
BATE |
12:07:51 |
|
97 |
3485.000 |
BATE |
12:07:42 |
|
56 |
3485.000 |
BATE |
12:07:40 |
|
396 |
3485.000 |
BATE |
12:07:40 |
|
576 |
3485.500 |
LSE |
12:07:38 |
|
612 |
3485.500 |
CHIX |
12:06:11 |
|
595 |
3485.500 |
LSE |
12:06:11 |
|
571 |
3488.500 |
LSE |
12:04:33 |
|
395 |
3488.500 |
LSE |
12:04:33 |
|
163 |
3488.500 |
LSE |
12:04:33 |
|
583 |
3488.000 |
CHIX |
12:03:18 |
|
612 |
3488.000 |
LSE |
12:03:18 |
|
549 |
3488.000 |
LSE |
12:02:26 |
|
224 |
3488.500 |
LSE |
12:01:23 |
|
274 |
3488.500 |
LSE |
12:01:23 |
|
606 |
3490.500 |
LSE |
12:00:22 |
|
517 |
3488.500 |
LSE |
11:59:29 |
|
284 |
3489.000 |
LSE |
11:59:29 |
|
611 |
3489.000 |
CHIX |
11:59:29 |
|
227 |
3489.000 |
LSE |
11:59:29 |
|
528 |
3489.500 |
LSE |
11:59:20 |
|
568 |
3489.000 |
LSE |
11:56:48 |
|
652 |
3489.000 |
CHIX |
11:56:48 |
|
677 |
3489.000 |
BATE |
11:56:48 |
|
561 |
3488.500 |
LSE |
11:55:14 |
|
347 |
3486.500 |
LSE |
11:53:44 |
|
153 |
3486.500 |
LSE |
11:53:44 |
|
548 |
3487.500 |
LSE |
11:51:47 |
|
15 |
3486.000 |
CHIX |
11:50:26 |
|
657 |
3486.000 |
CHIX |
11:50:26 |
|
533 |
3487.000 |
LSE |
11:50:01 |
|
381 |
3487.500 |
BATE |
11:50:01 |
|
33 |
3487.500 |
BATE |
11:50:01 |
|
78 |
3487.500 |
BATE |
11:49:55 |
|
82 |
3487.500 |
BATE |
11:49:55 |
|
540 |
3487.500 |
LSE |
11:49:55 |
|
603 |
3483.500 |
LSE |
11:47:23 |
|
612 |
3479.500 |
LSE |
11:45:30 |
|
596 |
3479.500 |
CHIX |
11:45:30 |
|
522 |
3479.000 |
LSE |
11:45:09 |
|
543 |
3480.000 |
LSE |
11:44:02 |
|
549 |
3482.000 |
LSE |
11:43:02 |
|
574 |
3479.500 |
CHIX |
11:41:20 |
|
468 |
3481.000 |
LSE |
11:40:40 |
|
94 |
3481.000 |
LSE |
11:40:40 |
|
170 |
3481.000 |
LSE |
11:39:42 |
|
374 |
3481.000 |
LSE |
11:39:42 |
|
525 |
3478.000 |
LSE |
11:38:27 |
|
502 |
3478.500 |
LSE |
11:38:27 |
|
700 |
3478.500 |
CHIX |
11:38:27 |
|
615 |
3477.000 |
LSE |
11:36:57 |
|
691 |
3477.500 |
BATE |
11:34:09 |
|
614 |
3477.500 |
LSE |
11:34:09 |
|
586 |
3478.000 |
LSE |
11:33:06 |
|
87 |
3478.000 |
LSE |
11:32:41 |
|
505 |
3478.000 |
LSE |
11:32:41 |
|
631 |
3477.000 |
CHIX |
11:31:43 |
|
345 |
3477.000 |
LSE |
11:31:43 |
|
187 |
3477.000 |
LSE |
11:31:43 |
|
125 |
3473.500 |
LSE |
11:30:46 |
|
200 |
3473.500 |
LSE |
11:30:46 |
|
242 |
3473.500 |
LSE |
11:30:46 |
|
605 |
3474.500 |
LSE |
11:30:13 |
|
575 |
3474.000 |
LSE |
11:30:00 |
|
618 |
3473.500 |
LSE |
11:26:52 |
|
571 |
3474.500 |
CHIX |
11:26:33 |
|
617 |
3475.000 |
LSE |
11:26:33 |
|
142 |
3476.000 |
LSE |
11:24:56 |
|
170 |
3476.000 |
LSE |
11:24:56 |
|
225 |
3476.000 |
LSE |
11:24:56 |
|
601 |
3474.500 |
LSE |
11:23:15 |
|
607 |
3475.000 |
LSE |
11:23:09 |
|
582 |
3474.500 |
CHIX |
11:22:12 |
|
277 |
3476.500 |
BATE |
11:21:34 |
|
188 |
3476.500 |
BATE |
11:21:34 |
|
60 |
3476.500 |
BATE |
11:21:34 |
|
128 |
3476.500 |
BATE |
11:21:34 |
|
112 |
3476.500 |
LSE |
11:20:53 |
|
82 |
3476.500 |
LSE |
11:20:53 |
|
406 |
3476.500 |
LSE |
11:20:53 |
|
536 |
3478.000 |
LSE |
11:20:40 |
|
512 |
3481.500 |
LSE |
11:19:17 |
|
548 |
3480.000 |
LSE |
11:18:16 |
|
30 |
3480.000 |
LSE |
11:18:16 |
|
696 |
3480.500 |
CHIX |
11:17:55 |
|
558 |
3481.500 |
LSE |
11:17:30 |
|
504 |
3481.500 |
LSE |
11:15:31 |
|
613 |
3482.500 |
LSE |
11:15:06 |
|
644 |
3484.500 |
CHIX |
11:13:30 |
|
530 |
3485.500 |
LSE |
11:13:21 |
|
297 |
3486.000 |
BATE |
11:12:31 |
|
300 |
3486.000 |
BATE |
11:12:31 |
|
71 |
3487.000 |
LSE |
11:12:28 |
|
130 |
3487.000 |
LSE |
11:12:28 |
|
242 |
3487.000 |
LSE |
11:12:28 |
|
163 |
3487.000 |
LSE |
11:12:28 |
|
190 |
3487.500 |
LSE |
11:12:28 |
|
655 |
3487.500 |
CHIX |
11:12:28 |
|
509 |
3487.500 |
LSE |
11:12:28 |
|
501 |
3484.000 |
LSE |
11:08:58 |
|
216 |
3486.500 |
LSE |
11:08:25 |
|
354 |
3486.500 |
LSE |
11:08:25 |
|
509 |
3486.000 |
LSE |
11:07:37 |
|
553 |
3486.500 |
LSE |
11:06:17 |
|
542 |
3488.000 |
LSE |
11:05:04 |
|
678 |
3488.000 |
CHIX |
11:05:04 |
|
32 |
3486.000 |
LSE |
11:02:54 |
|
197 |
3486.000 |
LSE |
11:02:54 |
|
90 |
3486.000 |
LSE |
11:02:54 |
|
225 |
3486.000 |
LSE |
11:02:54 |
|
581 |
3489.000 |
LSE |
11:02:28 |
|
80 |
3489.000 |
BATE |
11:02:28 |
|
571 |
3489.000 |
BATE |
11:02:28 |
|
373 |
3488.500 |
LSE |
11:01:18 |
|
151 |
3488.500 |
LSE |
11:01:18 |
|
677 |
3489.500 |
CHIX |
11:01:02 |
|
544 |
3488.500 |
LSE |
11:00:01 |
|
538 |
3489.500 |
LSE |
10:59:07 |
|
200 |
3489.000 |
LSE |
10:57:16 |
|
167 |
3489.000 |
LSE |
10:57:16 |
|
173 |
3489.000 |
LSE |
10:57:16 |
|
608 |
3489.500 |
LSE |
10:56:44 |
|
696 |
3488.500 |
CHIX |
10:55:25 |
|
555 |
3489.000 |
LSE |
10:55:02 |
|
518 |
3489.500 |
LSE |
10:53:43 |
|
519 |
3487.500 |
LSE |
10:51:58 |
|
655 |
3489.000 |
BATE |
10:50:53 |
|
616 |
3489.500 |
LSE |
10:50:38 |
|
632 |
3489.500 |
CHIX |
10:50:38 |
|
30 |
3489.500 |
CHIX |
10:50:38 |
|
554 |
3492.500 |
LSE |
10:49:22 |
|
550 |
3490.500 |
LSE |
10:47:51 |
|
525 |
3491.500 |
LSE |
10:47:38 |
|
542 |
3491.000 |
LSE |
10:45:43 |
|
681 |
3491.000 |
CHIX |
10:45:43 |
|
68 |
3492.000 |
LSE |
10:44:10 |
|
484 |
3492.000 |
LSE |
10:44:10 |
|
594 |
3494.000 |
LSE |
10:42:47 |
|
548 |
3495.000 |
LSE |
10:42:22 |
|
116 |
3495.500 |
LSE |
10:42:21 |
|
457 |
3495.500 |
LSE |
10:42:21 |
|
435 |
3496.000 |
CHIX |
10:42:21 |
|
173 |
3496.000 |
CHIX |
10:42:21 |
|
343 |
3492.500 |
LSE |
10:40:00 |
|
220 |
3492.500 |
LSE |
10:40:00 |
|
361 |
3493.000 |
BATE |
10:39:23 |
|
103 |
3493.000 |
BATE |
10:39:23 |
|
187 |
3493.000 |
BATE |
10:39:23 |
|
56 |
3489.500 |
BATE |
10:38:47 |
|
501 |
3490.500 |
LSE |
10:38:29 |
|
505 |
3490.000 |
LSE |
10:37:27 |
|
529 |
3490.000 |
LSE |
10:37:27 |
|
51 |
3490.000 |
CHIX |
10:37:27 |
|
587 |
3490.000 |
CHIX |
10:37:27 |
|
600 |
3487.500 |
LSE |
10:35:47 |
|
609 |
3487.000 |
LSE |
10:34:59 |
|
201 |
3487.000 |
LSE |
10:33:17 |
|
118 |
3487.000 |
LSE |
10:33:17 |
|
200 |
3487.000 |
LSE |
10:33:17 |
|
555 |
3488.000 |
LSE |
10:33:17 |
|
597 |
3492.000 |
CHIX |
10:31:29 |
|
244 |
3494.000 |
BATE |
10:31:24 |
|
7 |
3494.000 |
BATE |
10:31:24 |
|
240 |
3495.500 |
LSE |
10:31:13 |
|
118 |
3495.500 |
LSE |
10:31:13 |
|
252 |
3495.500 |
LSE |
10:31:13 |
|
224 |
3497.000 |
LSE |
10:30:48 |
|
390 |
3497.000 |
LSE |
10:30:48 |
|
538 |
3495.500 |
LSE |
10:29:37 |
|
6 |
3494.000 |
BATE |
10:28:56 |
|
26 |
3494.000 |
BATE |
10:28:56 |
|
99 |
3494.000 |
BATE |
10:28:56 |
|
106 |
3494.000 |
BATE |
10:28:56 |
|
178 |
3494.000 |
BATE |
10:28:56 |
|
503 |
3495.000 |
LSE |
10:28:55 |
|
582 |
3495.000 |
CHIX |
10:28:23 |
|
596 |
3495.000 |
LSE |
10:27:36 |
|
383 |
3494.000 |
LSE |
10:26:40 |
|
511 |
3496.500 |
LSE |
10:25:32 |
|
109 |
3498.500 |
CHIX |
10:25:00 |
|
552 |
3498.500 |
CHIX |
10:25:00 |
|
262 |
3498.500 |
LSE |
10:24:25 |
|
345 |
3498.500 |
LSE |
10:24:25 |
|
524 |
3498.500 |
LSE |
10:23:53 |
|
100 |
3497.500 |
LSE |
10:22:59 |
|
592 |
3497.500 |
LSE |
10:22:59 |
|
533 |
3497.500 |
LSE |
10:21:17 |
|
546 |
3499.000 |
LSE |
10:20:45 |
|
588 |
3499.500 |
LSE |
10:20:35 |
|
423 |
3498.500 |
BATE |
10:20:10 |
|
91 |
3498.500 |
BATE |
10:20:10 |
|
136 |
3498.500 |
BATE |
10:20:10 |
|
719 |
3499.000 |
LSE |
10:20:09 |
|
173 |
3499.000 |
CHIX |
10:20:09 |
|
65 |
3499.000 |
CHIX |
10:20:09 |
|
469 |
3499.000 |
CHIX |
10:20:09 |
|
106 |
3495.500 |
CHIX |
10:18:21 |
|
636 |
3495.500 |
LSE |
10:18:21 |
|
518 |
3494.000 |
LSE |
10:16:26 |
|
592 |
3493.000 |
CHIX |
10:15:28 |
|
532 |
3494.500 |
LSE |
10:14:43 |
|
98 |
3494.000 |
CHIX |
10:14:25 |
|
144 |
3496.500 |
LSE |
10:13:42 |
|
366 |
3496.500 |
LSE |
10:13:42 |
|
591 |
3498.500 |
LSE |
10:13:26 |
|
164 |
3498.500 |
LSE |
10:12:51 |
|
336 |
3498.500 |
LSE |
10:12:51 |
|
33 |
3498.500 |
LSE |
10:12:51 |
|
475 |
3497.500 |
LSE |
10:11:20 |
|
145 |
3497.500 |
LSE |
10:11:20 |
|
664 |
3496.500 |
CHIX |
10:10:51 |
|
498 |
3497.000 |
LSE |
10:10:41 |
|
99 |
3497.500 |
LSE |
10:10:02 |
|
134 |
3497.500 |
LSE |
10:10:02 |
|
200 |
3497.500 |
LSE |
10:10:02 |
|
110 |
3497.000 |
LSE |
10:10:02 |
|
568 |
3497.500 |
LSE |
10:10:02 |
|
301 |
3497.500 |
LSE |
10:10:02 |
|
237 |
3497.500 |
LSE |
10:10:02 |
|
471 |
3497.500 |
BATE |
10:06:17 |
|
26 |
3497.500 |
BATE |
10:06:17 |
|
101 |
3497.500 |
BATE |
10:06:17 |
|
106 |
3497.500 |
BATE |
10:06:17 |
|
529 |
3498.500 |
LSE |
10:06:17 |
|
509 |
3498.500 |
LSE |
10:05:44 |
|
648 |
3498.500 |
CHIX |
10:05:44 |
|
572 |
3499.000 |
LSE |
10:05:23 |
|
4 |
3498.500 |
LSE |
10:03:28 |
|
547 |
3498.500 |
LSE |
10:03:28 |
|
1 |
3499.500 |
CHIX |
10:02:23 |
|
31 |
3499.500 |
CHIX |
10:02:23 |
|
252 |
3499.500 |
CHIX |
10:02:23 |
|
415 |
3499.500 |
CHIX |
10:02:23 |
|
611 |
3500.000 |
LSE |
10:02:23 |
|
394 |
3494.000 |
LSE |
10:01:09 |
|
223 |
3494.000 |
LSE |
10:01:09 |
|
174 |
3499.000 |
LSE |
09:59:31 |
|
106 |
3499.000 |
LSE |
09:59:31 |
|
231 |
3499.000 |
LSE |
09:59:31 |
|
553 |
3500.000 |
LSE |
09:58:45 |
|
576 |
3500.000 |
BATE |
09:58:45 |
|
583 |
3500.000 |
CHIX |
09:58:45 |
|
190 |
3502.000 |
LSE |
09:55:16 |
|
217 |
3502.000 |
LSE |
09:55:16 |
|
78 |
3502.000 |
LSE |
09:55:16 |
|
118 |
3502.000 |
LSE |
09:55:16 |
|
526 |
3501.500 |
LSE |
09:55:16 |
|
525 |
3501.500 |
LSE |
09:54:04 |
|
621 |
3501.500 |
CHIX |
09:54:04 |
|
109 |
3502.500 |
LSE |
09:52:18 |
|
200 |
3502.500 |
LSE |
09:52:18 |
|
291 |
3502.500 |
LSE |
09:52:18 |
|
518 |
3502.500 |
LSE |
09:52:18 |
|
581 |
3503.500 |
LSE |
09:50:33 |
|
644 |
3505.000 |
CHIX |
09:49:35 |
|
605 |
3506.000 |
BATE |
09:49:24 |
|
592 |
3506.000 |
LSE |
09:49:24 |
|
573 |
3504.000 |
LSE |
09:47:38 |
|
259 |
3507.000 |
CHIX |
09:46:14 |
|
532 |
3507.000 |
LSE |
09:46:14 |
|
407 |
3507.000 |
CHIX |
09:46:14 |
|
567 |
3504.500 |
LSE |
09:44:16 |
|
529 |
3503.000 |
LSE |
09:42:40 |
|
578 |
3503.500 |
LSE |
09:41:14 |
|
514 |
3502.000 |
LSE |
09:40:39 |
|
689 |
3503.000 |
CHIX |
09:40:15 |
|
594 |
3504.000 |
LSE |
09:38:59 |
|
517 |
3506.000 |
BATE |
09:38:09 |
|
72 |
3506.000 |
BATE |
09:38:09 |
|
115 |
3506.000 |
BATE |
09:38:09 |
|
508 |
3506.500 |
LSE |
09:38:09 |
|
10 |
3506.500 |
LSE |
09:38:09 |
|
501 |
3506.500 |
LSE |
09:37:40 |
|
421 |
3507.000 |
CHIX |
09:37:32 |
|
14 |
3507.000 |
CHIX |
09:37:32 |
|
201 |
3507.000 |
CHIX |
09:37:32 |
|
56 |
3507.000 |
CHIX |
09:37:32 |
|
190 |
3505.000 |
LSE |
09:36:27 |
|
533 |
3505.000 |
LSE |
09:35:46 |
|
642 |
3504.000 |
LSE |
09:35:34 |
|
595 |
3500.500 |
LSE |
09:33:47 |
|
541 |
3499.500 |
LSE |
09:32:35 |
|
509 |
3499.000 |
LSE |
09:31:36 |
|
583 |
3499.500 |
CHIX |
09:31:36 |
|
619 |
3500.500 |
LSE |
09:30:54 |
|
527 |
3502.000 |
LSE |
09:29:52 |
|
477 |
3502.000 |
CHIX |
09:29:52 |
|
148 |
3502.000 |
CHIX |
09:29:14 |
|
580 |
3502.000 |
LSE |
09:27:43 |
|
288 |
3503.500 |
BATE |
09:26:31 |
|
19 |
3503.500 |
BATE |
09:26:31 |
|
65 |
3503.500 |
BATE |
09:26:30 |
|
311 |
3503.500 |
BATE |
09:26:28 |
|
515 |
3504.000 |
LSE |
09:26:09 |
|
274 |
3504.000 |
LSE |
09:26:09 |
|
295 |
3504.000 |
LSE |
09:26:09 |
|
609 |
3504.000 |
LSE |
09:24:41 |
|
709 |
3504.500 |
CHIX |
09:23:55 |
|
108 |
3507.000 |
LSE |
09:23:37 |
|
453 |
3507.000 |
LSE |
09:23:37 |
|
14 |
3507.000 |
LSE |
09:23:37 |
|
593 |
3507.500 |
LSE |
09:22:49 |
|
524 |
3507.000 |
LSE |
09:21:58 |
|
572 |
3507.000 |
CHIX |
09:21:58 |
|
608 |
3506.500 |
LSE |
09:20:29 |
|
612 |
3504.500 |
BATE |
09:19:00 |
|
548 |
3504.000 |
LSE |
09:17:59 |
|
582 |
3505.000 |
CHIX |
09:17:39 |
|
510 |
3506.500 |
LSE |
09:16:03 |
|
306 |
3506.000 |
LSE |
09:15:32 |
|
233 |
3506.000 |
LSE |
09:15:32 |
|
106 |
3506.500 |
LSE |
09:15:14 |
|
106 |
3506.500 |
LSE |
09:15:14 |
|
112 |
3506.500 |
LSE |
09:15:14 |
|
200 |
3506.500 |
LSE |
09:15:14 |
|
635 |
3505.500 |
LSE |
09:15:00 |
|
585 |
3505.500 |
CHIX |
09:15:00 |
|
129 |
3501.500 |
LSE |
09:12:43 |
|
225 |
3501.500 |
LSE |
09:12:43 |
|
140 |
3501.500 |
LSE |
09:12:43 |
|
99 |
3501.500 |
LSE |
09:12:43 |
|
629 |
3501.500 |
CHIX |
09:12:43 |
|
646 |
3501.500 |
BATE |
09:12:43 |
|
151 |
3502.000 |
LSE |
09:12:43 |
|
500 |
3502.000 |
LSE |
09:12:43 |
|
557 |
3495.000 |
LSE |
09:10:09 |
|
498 |
3496.000 |
LSE |
09:08:48 |
|
563 |
3494.500 |
LSE |
09:08:30 |
|
643 |
3494.500 |
CHIX |
09:08:30 |
|
23 |
3494.500 |
CHIX |
09:08:30 |
|
402 |
3493.000 |
LSE |
09:06:02 |
|
111 |
3493.000 |
LSE |
09:06:02 |
|
568 |
3496.500 |
LSE |
09:05:02 |
|
626 |
3496.500 |
CHIX |
09:05:02 |
|
349 |
3496.000 |
LSE |
09:04:04 |
|
168 |
3496.000 |
LSE |
09:04:04 |
|
439 |
3501.000 |
LSE |
09:03:25 |
|
136 |
3501.000 |
LSE |
09:03:25 |
|
662 |
3503.000 |
BATE |
09:02:51 |
|
100 |
3504.000 |
CHIX |
09:02:43 |
|
229 |
3504.000 |
CHIX |
09:02:43 |
|
526 |
3504.000 |
LSE |
09:02:43 |
|
511 |
3505.000 |
LSE |
09:01:10 |
|
504 |
3506.000 |
LSE |
09:01:08 |
|
420 |
3508.500 |
CHIX |
08:59:48 |
|
229 |
3508.500 |
CHIX |
08:59:48 |
|
492 |
3508.500 |
LSE |
08:59:48 |
|
69 |
3508.500 |
LSE |
08:59:48 |
|
626 |
3508.500 |
BATE |
08:59:48 |
|
540 |
3506.500 |
LSE |
08:58:51 |
|
594 |
3504.500 |
LSE |
08:57:19 |
|
539 |
3504.500 |
CHIX |
08:57:19 |
|
167 |
3504.500 |
CHIX |
08:57:19 |
|
499 |
3505.000 |
LSE |
08:57:04 |
|
112 |
3503.000 |
LSE |
08:55:00 |
|
434 |
3503.000 |
LSE |
08:55:00 |
|
571 |
3503.000 |
LSE |
08:54:39 |
|
644 |
3503.000 |
LSE |
08:54:16 |
|
568 |
3501.500 |
LSE |
08:53:25 |
|
181 |
3502.000 |
LSE |
08:53:08 |
|
270 |
3502.000 |
LSE |
08:53:08 |
|
112 |
3502.000 |
LSE |
08:53:08 |
|
572 |
3502.000 |
LSE |
08:53:07 |
|
576 |
3502.000 |
CHIX |
08:53:07 |
|
553 |
3506.500 |
LSE |
08:52:08 |
|
498 |
3508.500 |
LSE |
08:51:32 |
|
543 |
3510.000 |
LSE |
08:50:37 |
|
49 |
3510.000 |
LSE |
08:50:37 |
|
543 |
3510.000 |
LSE |
08:50:37 |
|
107 |
3510.000 |
LSE |
08:50:37 |
|
798 |
3510.000 |
LSE |
08:50:37 |
|
604 |
3510.000 |
CHIX |
08:50:37 |
|
573 |
3509.000 |
BATE |
08:48:35 |
|
709 |
3509.500 |
LSE |
08:48:35 |
|
295 |
3506.000 |
CHIX |
08:47:26 |
|
376 |
3506.000 |
CHIX |
08:47:26 |
|
580 |
3506.000 |
LSE |
08:46:13 |
|
402 |
3506.500 |
LSE |
08:46:13 |
|
156 |
3506.500 |
LSE |
08:46:13 |
|
521 |
3505.500 |
LSE |
08:45:45 |
|
100 |
3505.500 |
LSE |
08:45:45 |
|
587 |
3506.500 |
LSE |
08:45:28 |
|
605 |
3505.500 |
LSE |
08:45:12 |
|
22 |
3505.500 |
CHIX |
08:45:12 |
|
615 |
3505.500 |
CHIX |
08:45:12 |
|
459 |
3506.000 |
LSE |
08:45:12 |
|
99 |
3506.000 |
LSE |
08:45:12 |
|
47 |
3506.000 |
LSE |
08:45:12 |
|
613 |
3498.500 |
LSE |
08:41:44 |
|
393 |
3501.000 |
LSE |
08:41:13 |
|
173 |
3501.000 |
LSE |
08:41:13 |
|
572 |
3501.000 |
CHIX |
08:41:13 |
|
616 |
3499.000 |
BATE |
08:40:35 |
|
38 |
3499.000 |
BATE |
08:40:35 |
|
85 |
3499.500 |
LSE |
08:40:25 |
|
154 |
3499.500 |
LSE |
08:40:25 |
|
62 |
3499.500 |
LSE |
08:40:25 |
|
205 |
3499.500 |
LSE |
08:40:25 |
|
100 |
3497.000 |
CHIX |
08:39:29 |
|
100 |
3497.000 |
CHIX |
08:39:29 |
|
525 |
3498.000 |
LSE |
08:39:26 |
|
503 |
3495.000 |
LSE |
08:38:39 |
|
112 |
3496.000 |
LSE |
08:38:04 |
|
106 |
3496.000 |
LSE |
08:38:04 |
|
115 |
3496.000 |
LSE |
08:38:04 |
|
200 |
3496.000 |
LSE |
08:38:04 |
|
529 |
3496.000 |
LSE |
08:38:04 |
|
581 |
3496.000 |
CHIX |
08:38:04 |
|
209 |
3496.500 |
LSE |
08:36:05 |
|
315 |
3496.500 |
LSE |
08:36:05 |
|
618 |
3499.000 |
LSE |
08:35:25 |
|
699 |
3500.500 |
CHIX |
08:35:15 |
|
590 |
3500.500 |
BATE |
08:35:15 |
|
550 |
3499.500 |
LSE |
08:34:02 |
|
534 |
3500.000 |
LSE |
08:34:02 |
|
573 |
3499.000 |
LSE |
08:33:43 |
|
250 |
3495.000 |
CHIX |
08:31:20 |
|
230 |
3495.000 |
CHIX |
08:31:20 |
|
579 |
3495.000 |
LSE |
08:31:20 |
|
214 |
3495.000 |
CHIX |
08:31:20 |
|
500 |
3494.500 |
LSE |
08:30:21 |
|
554 |
3494.500 |
LSE |
08:30:21 |
|
434 |
3491.500 |
BATE |
08:28:37 |
|
37 |
3491.500 |
BATE |
08:28:34 |
|
122 |
3491.500 |
BATE |
08:28:34 |
|
570 |
3491.500 |
CHIX |
08:28:34 |
|
547 |
3492.000 |
LSE |
08:28:34 |
|
106 |
3490.500 |
LSE |
08:27:53 |
|
404 |
3490.500 |
LSE |
08:27:53 |
|
569 |
3487.500 |
LSE |
08:27:24 |
|
590 |
3490.500 |
LSE |
08:26:33 |
|
599 |
3490.000 |
CHIX |
08:26:14 |
|
320 |
3493.000 |
LSE |
08:25:18 |
|
267 |
3493.000 |
LSE |
08:25:18 |
|
523 |
3496.000 |
LSE |
08:24:11 |
|
561 |
3497.500 |
LSE |
08:24:02 |
|
490 |
3497.500 |
CHIX |
08:24:02 |
|
84 |
3497.500 |
CHIX |
08:24:02 |
|
542 |
3496.500 |
LSE |
08:23:00 |
|
110 |
3498.500 |
LSE |
08:21:25 |
|
106 |
3498.500 |
LSE |
08:21:25 |
|
108 |
3498.500 |
LSE |
08:21:25 |
|
200 |
3499.000 |
LSE |
08:21:25 |
|
1 |
3499.000 |
LSE |
08:21:25 |
|
572 |
3500.000 |
LSE |
08:21:25 |
|
697 |
3499.500 |
CHIX |
08:21:25 |
|
519 |
3500.500 |
BATE |
08:21:25 |
|
67 |
3500.500 |
BATE |
08:21:25 |
|
66 |
3500.500 |
BATE |
08:21:25 |
|
525 |
3507.000 |
LSE |
08:20:01 |
|
609 |
3510.500 |
LSE |
08:19:13 |
|
697 |
3511.500 |
LSE |
08:19:02 |
|
961 |
3511.500 |
LSE |
08:19:02 |
|
614 |
3511.500 |
CHIX |
08:19:02 |
|
72 |
3506.000 |
LSE |
08:17:46 |
|
513 |
3506.000 |
LSE |
08:17:46 |
|
190 |
3507.000 |
LSE |
08:17:43 |
|
309 |
3507.000 |
LSE |
08:17:43 |
|
452 |
3504.000 |
BATE |
08:17:12 |
|
82 |
3504.000 |
BATE |
08:17:12 |
|
655 |
3504.000 |
LSE |
08:17:12 |
|
134 |
3504.000 |
CHIX |
08:17:12 |
|
144 |
3504.000 |
BATE |
08:17:12 |
|
503 |
3504.000 |
CHIX |
08:17:12 |
|
696 |
3501.000 |
LSE |
08:15:50 |
|
138 |
3501.000 |
LSE |
08:15:50 |
|
708 |
3501.000 |
CHIX |
08:15:50 |
|
1149 |
3501.500 |
LSE |
08:15:35 |
|
604 |
3498.500 |
BATE |
08:13:55 |
|
639 |
3500.500 |
LSE |
08:13:54 |
|
576 |
3501.500 |
CHIX |
08:13:52 |
|
540 |
3499.500 |
LSE |
08:13:34 |
|
398 |
3498.000 |
LSE |
08:13:08 |
|
201 |
3498.000 |
LSE |
08:13:08 |
|
180 |
3491.000 |
LSE |
08:12:10 |
|
250 |
3491.000 |
LSE |
08:12:10 |
|
176 |
3491.000 |
LSE |
08:12:10 |
|
527 |
3491.500 |
LSE |
08:12:01 |
|
718 |
3490.000 |
LSE |
08:11:49 |
|
143 |
3490.000 |
LSE |
08:11:49 |
|
355 |
3490.000 |
LSE |
08:11:49 |
|
611 |
3490.000 |
LSE |
08:11:49 |
|
161 |
3490.000 |
CHIX |
08:11:49 |
|
411 |
3490.000 |
CHIX |
08:11:49 |
|
331 |
3478.000 |
LSE |
08:10:16 |
|
249 |
3478.000 |
LSE |
08:10:16 |
|
538 |
3477.500 |
LSE |
08:09:21 |
|
676 |
3478.000 |
CHIX |
08:09:21 |
|
618 |
3482.000 |
LSE |
08:08:30 |
|
312 |
3483.500 |
LSE |
08:08:26 |
|
256 |
3483.500 |
LSE |
08:08:26 |
|
679 |
3487.500 |
CHIX |
08:07:30 |
|
537 |
3488.500 |
LSE |
08:07:27 |
|
583 |
3488.500 |
BATE |
08:06:49 |
|
108 |
3488.500 |
BATE |
08:06:49 |
|
532 |
3490.000 |
LSE |
08:06:21 |
|
525 |
3492.000 |
LSE |
08:06:13 |
|
678 |
3493.000 |
CHIX |
08:06:05 |
|
695 |
3493.500 |
LSE |
08:06:05 |
|
653 |
3493.500 |
BATE |
08:06:05 |
|
301 |
3494.000 |
CHIX |
08:05:56 |
|
535 |
3494.000 |
LSE |
08:05:56 |
|
391 |
3494.000 |
CHIX |
08:05:56 |
|
215 |
3494.000 |
LSE |
08:05:56 |
|
89 |
3494.000 |
LSE |
08:05:37 |
|
750 |
3494.000 |
LSE |
08:05:37 |
|
595 |
3493.500 |
LSE |
08:04:50 |
|
85 |
3493.500 |
LSE |
08:04:37 |
|
136 |
3493.500 |
CHIX |
08:04:37 |
|
1077 |
3493.500 |
LSE |
08:04:37 |
|
629 |
3493.500 |
CHIX |
08:04:37 |
|
776 |
3488.500 |
CHIX |
08:03:29 |
|
607 |
3489.000 |
LSE |
08:03:29 |
|
915 |
3488.500 |
LSE |
08:03:29 |
|
560 |
3484.500 |
LSE |
08:03:03 |
|
575 |
3484.500 |
LSE |
08:03:03 |
|
625 |
3484.500 |
CHIX |
08:03:03 |
|
5 |
3484.500 |
CHIX |
08:03:03 |
|
581 |
3484.500 |
BATE |
08:03:03 |
|
1067 |
3482.500 |
LSE |
08:01:57 |
|
566 |
3481.000 |
LSE |
08:01:38 |
|
700 |
3480.500 |
LSE |
08:01:27 |
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