British American Tobacco p.l.c.
05 August 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: |
04 August 2022 |
Number of ordinary shares of 25 pence each purchased: |
240,000 |
Highest price paid per share (pence): |
3275.50p |
Lowest price paid per share (pence): |
3205.50p |
Volume weighted average price paid per share (pence): |
3232.8329p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,030,029 of its shares in Treasury. The Company has 2,252,775,835 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 04 August 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 |
04/08/2022 |
180,000 |
3,231.7048 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
04/08/2022 |
40,000 |
3,236.1955 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
04/08/2022 |
20,000 |
3,236.2600 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
7 |
3,219.00 |
LSE |
16:23:01 |
143 |
3,219.00 |
LSE |
16:23:01 |
144 |
3,219.00 |
LSE |
16:23:01 |
99 |
3,219.00 |
LSE |
16:23:01 |
506 |
3,218.50 |
LSE |
16:22:54 |
358 |
3,218.50 |
CHIX |
16:22:54 |
427 |
3,219.50 |
LSE |
16:22:24 |
428 |
3,219.50 |
BATE |
16:22:24 |
616 |
3,220.00 |
LSE |
16:21:57 |
100 |
3,218.00 |
LSE |
16:21:33 |
144 |
3,218.00 |
LSE |
16:21:33 |
143 |
3,218.00 |
LSE |
16:21:33 |
448 |
3,217.50 |
LSE |
16:21:33 |
144 |
3,218.00 |
LSE |
16:21:24 |
93 |
3,218.00 |
LSE |
16:21:24 |
143 |
3,218.00 |
LSE |
16:21:24 |
35 |
3,218.00 |
LSE |
16:21:24 |
144 |
3,218.00 |
LSE |
16:21:24 |
143 |
3,218.00 |
LSE |
16:21:24 |
92 |
3,218.00 |
LSE |
16:21:24 |
101 |
3,218.00 |
LSE |
16:21:24 |
144 |
3,218.00 |
LSE |
16:21:24 |
72 |
3,218.00 |
LSE |
16:21:24 |
17 |
3,218.00 |
LSE |
16:21:24 |
148 |
3,218.00 |
LSE |
16:21:24 |
14 |
3,218.00 |
LSE |
16:21:24 |
144 |
3,218.00 |
LSE |
16:21:24 |
80 |
3,218.00 |
LSE |
16:21:24 |
429 |
3,217.50 |
LSE |
16:21:11 |
409 |
3,217.00 |
LSE |
16:21:06 |
392 |
3,217.00 |
LSE |
16:21:06 |
247 |
3,217.00 |
CHIX |
16:21:06 |
246 |
3,217.00 |
CHIX |
16:21:06 |
160 |
3,217.50 |
LSE |
16:21:00 |
384 |
3,217.50 |
LSE |
16:21:00 |
451 |
3,217.50 |
LSE |
16:20:50 |
393 |
3,217.50 |
LSE |
16:20:37 |
456 |
3,217.00 |
LSE |
16:20:35 |
452 |
3,216.50 |
LSE |
16:20:19 |
143 |
3,217.50 |
LSE |
16:20:05 |
148 |
3,217.50 |
LSE |
16:20:05 |
138 |
3,217.50 |
LSE |
16:20:05 |
450 |
3,217.50 |
LSE |
16:19:35 |
428 |
3,217.00 |
LSE |
16:19:26 |
376 |
3,217.00 |
LSE |
16:19:26 |
300 |
3,217.50 |
CHIX |
16:19:23 |
143 |
3,217.50 |
LSE |
16:19:23 |
125 |
3,217.50 |
LSE |
16:19:23 |
144 |
3,217.50 |
LSE |
16:19:23 |
105 |
3,217.50 |
LSE |
16:19:23 |
143 |
3,217.50 |
LSE |
16:19:23 |
144 |
3,217.50 |
LSE |
16:19:23 |
143 |
3,217.50 |
LSE |
16:19:19 |
1377 |
3,217.50 |
LSE |
16:19:07 |
143 |
3,216.50 |
LSE |
16:18:01 |
144 |
3,216.50 |
LSE |
16:18:01 |
376 |
3,216.00 |
LSE |
16:17:48 |
418 |
3,216.00 |
LSE |
16:17:34 |
420 |
3,216.50 |
LSE |
16:17:15 |
438 |
3,216.50 |
LSE |
16:17:15 |
396 |
3,217.00 |
LSE |
16:17:10 |
393 |
3,217.50 |
LSE |
16:17:09 |
5 |
3,217.50 |
LSE |
16:17:09 |
161 |
3,217.00 |
BATE |
16:16:45 |
150 |
3,217.00 |
BATE |
16:16:45 |
89 |
3,217.00 |
BATE |
16:16:45 |
407 |
3,217.00 |
LSE |
16:16:18 |
431 |
3,217.00 |
LSE |
16:16:18 |
180 |
3,217.50 |
LSE |
16:16:01 |
143 |
3,217.50 |
LSE |
16:16:01 |
144 |
3,217.50 |
LSE |
16:16:01 |
398 |
3,217.00 |
LSE |
16:15:29 |
173 |
3,217.00 |
LSE |
16:15:29 |
459 |
3,217.00 |
CHIX |
16:15:29 |
100 |
3,217.00 |
LSE |
16:15:00 |
102 |
3,217.00 |
LSE |
16:15:00 |
402 |
3,217.00 |
LSE |
16:14:13 |
401 |
3,217.00 |
LSE |
16:13:52 |
161 |
3,217.00 |
LSE |
16:12:51 |
125 |
3,217.00 |
LSE |
16:12:51 |
150 |
3,217.00 |
LSE |
16:12:51 |
52 |
3,217.00 |
LSE |
16:12:51 |
335 |
3,217.00 |
LSE |
16:12:51 |
405 |
3,217.00 |
LSE |
16:12:51 |
93 |
3,217.50 |
LSE |
16:12:29 |
180 |
3,217.50 |
LSE |
16:12:29 |
106 |
3,217.50 |
LSE |
16:12:29 |
443 |
3,217.00 |
CHIX |
16:11:56 |
368 |
3,217.00 |
LSE |
16:11:56 |
419 |
3,217.50 |
LSE |
16:10:52 |
386 |
3,217.50 |
LSE |
16:10:46 |
611 |
3,218.00 |
LSE |
16:10:29 |
448 |
3,218.00 |
LSE |
16:10:29 |
475 |
3,218.00 |
BATE |
16:10:29 |
5 |
3,218.00 |
BATE |
16:10:29 |
144 |
3,218.50 |
LSE |
16:10:26 |
143 |
3,218.50 |
LSE |
16:10:26 |
118 |
3,218.50 |
LSE |
16:10:26 |
100 |
3,218.50 |
LSE |
16:10:06 |
143 |
3,218.50 |
LSE |
16:10:06 |
180 |
3,218.50 |
LSE |
16:10:06 |
229 |
3,218.50 |
CHIX |
16:10:03 |
229 |
3,218.50 |
CHIX |
16:10:03 |
148 |
3,218.00 |
LSE |
16:09:44 |
17 |
3,218.00 |
LSE |
16:09:44 |
150 |
3,217.00 |
LSE |
16:09:16 |
430 |
3,217.00 |
LSE |
16:09:16 |
129 |
3,217.00 |
LSE |
16:09:15 |
382 |
3,215.50 |
LSE |
16:07:32 |
447 |
3,215.50 |
LSE |
16:07:32 |
529 |
3,216.00 |
LSE |
16:07:25 |
181 |
3,216.00 |
LSE |
16:07:25 |
252 |
3,216.00 |
LSE |
16:07:25 |
489 |
3,216.00 |
CHIX |
16:07:25 |
397 |
3,216.50 |
LSE |
16:07:14 |
144 |
3,213.50 |
LSE |
16:06:17 |
378 |
3,211.50 |
LSE |
16:04:17 |
430 |
3,211.50 |
LSE |
16:04:17 |
411 |
3,212.50 |
LSE |
16:04:06 |
383 |
3,212.50 |
LSE |
16:04:06 |
409 |
3,214.00 |
LSE |
16:02:40 |
390 |
3,214.00 |
LSE |
16:02:40 |
379 |
3,214.50 |
LSE |
16:02:31 |
101 |
3,214.50 |
BATE |
16:02:31 |
372 |
3,214.50 |
CHIX |
16:02:31 |
48 |
3,214.50 |
CHIX |
16:02:31 |
370 |
3,214.50 |
BATE |
16:02:31 |
372 |
3,214.50 |
LSE |
16:02:31 |
399 |
3,214.00 |
LSE |
16:01:05 |
334 |
3,215.00 |
LSE |
16:00:01 |
51 |
3,215.00 |
LSE |
16:00:01 |
439 |
3,215.50 |
CHIX |
16:00:00 |
397 |
3,214.00 |
LSE |
15:59:15 |
424 |
3,213.00 |
LSE |
15:58:05 |
426 |
3,213.00 |
CHIX |
15:58:05 |
194 |
3,213.00 |
BATE |
15:58:03 |
272 |
3,213.00 |
BATE |
15:58:03 |
788 |
3,213.50 |
LSE |
15:58:01 |
55 |
3,210.50 |
LSE |
15:55:44 |
55 |
3,210.50 |
LSE |
15:55:44 |
342 |
3,210.50 |
LSE |
15:55:44 |
374 |
3,211.50 |
LSE |
15:55:31 |
26 |
3,211.50 |
LSE |
15:55:31 |
231 |
3,211.50 |
LSE |
15:55:31 |
172 |
3,211.50 |
LSE |
15:55:11 |
100 |
3,211.50 |
LSE |
15:53:55 |
100 |
3,211.50 |
LSE |
15:53:55 |
100 |
3,211.50 |
LSE |
15:53:55 |
100 |
3,211.50 |
LSE |
15:53:55 |
58 |
3,212.00 |
LSE |
15:53:46 |
100 |
3,212.00 |
LSE |
15:53:46 |
100 |
3,212.00 |
LSE |
15:53:46 |
100 |
3,212.00 |
LSE |
15:53:46 |
85 |
3,212.00 |
LSE |
15:53:46 |
22 |
3,212.50 |
CHIX |
15:53:32 |
55 |
3,212.50 |
CHIX |
15:53:32 |
337 |
3,212.50 |
CHIX |
15:53:31 |
367 |
3,212.50 |
LSE |
15:53:27 |
124 |
3,213.50 |
LSE |
15:53:27 |
115 |
3,213.50 |
LSE |
15:53:27 |
143 |
3,213.50 |
LSE |
15:53:27 |
338 |
3,213.00 |
LSE |
15:53:27 |
100 |
3,213.00 |
LSE |
15:53:27 |
269 |
3,212.00 |
LSE |
15:51:33 |
398 |
3,212.00 |
BATE |
15:51:33 |
100 |
3,212.00 |
LSE |
15:51:33 |
441 |
3,212.50 |
LSE |
15:51:30 |
374 |
3,212.50 |
CHIX |
15:50:30 |
87 |
3,212.50 |
CHIX |
15:50:30 |
398 |
3,212.50 |
LSE |
15:50:30 |
194 |
3,213.00 |
LSE |
15:49:52 |
243 |
3,213.00 |
LSE |
15:49:51 |
70 |
3,212.50 |
LSE |
15:48:51 |
385 |
3,212.50 |
LSE |
15:48:51 |
413 |
3,213.00 |
LSE |
15:48:41 |
23 |
3,213.00 |
LSE |
15:48:41 |
100 |
3,213.00 |
LSE |
15:48:41 |
100 |
3,213.00 |
LSE |
15:48:41 |
100 |
3,213.00 |
LSE |
15:48:40 |
91 |
3,213.00 |
LSE |
15:48:40 |
125 |
3,209.00 |
LSE |
15:48:00 |
418 |
3,209.00 |
CHIX |
15:47:26 |
407 |
3,209.00 |
LSE |
15:47:24 |
34 |
3,209.50 |
LSE |
15:47:24 |
185 |
3,209.00 |
LSE |
15:45:57 |
42 |
3,209.00 |
LSE |
15:45:57 |
210 |
3,209.00 |
LSE |
15:45:57 |
46 |
3,209.00 |
LSE |
15:45:40 |
180 |
3,209.00 |
LSE |
15:45:40 |
199 |
3,209.00 |
LSE |
15:45:35 |
410 |
3,207.00 |
BATE |
15:44:48 |
1 |
3,205.50 |
LSE |
15:42:58 |
423 |
3,205.50 |
LSE |
15:42:58 |
35 |
3,206.00 |
CHIX |
15:42:57 |
277 |
3,206.00 |
CHIX |
15:42:57 |
180 |
3,206.00 |
CHIX |
15:42:57 |
435 |
3,207.50 |
LSE |
15:42:33 |
410 |
3,207.50 |
LSE |
15:42:33 |
3 |
3,207.00 |
LSE |
15:40:41 |
404 |
3,207.00 |
LSE |
15:40:41 |
396 |
3,210.00 |
LSE |
15:40:02 |
377 |
3,211.50 |
LSE |
15:39:23 |
491 |
3,212.50 |
CHIX |
15:38:52 |
196 |
3,213.00 |
LSE |
15:38:52 |
173 |
3,213.00 |
LSE |
15:38:52 |
101 |
3,213.00 |
LSE |
15:38:52 |
1 |
3,213.00 |
LSE |
15:38:45 |
19 |
3,213.00 |
LSE |
15:38:45 |
149 |
3,213.00 |
LSE |
15:38:45 |
11 |
3,213.00 |
LSE |
15:38:45 |
14 |
3,213.00 |
LSE |
15:38:28 |
86 |
3,213.00 |
LSE |
15:38:28 |
100 |
3,213.00 |
LSE |
15:38:28 |
300 |
3,213.00 |
LSE |
15:38:24 |
407 |
3,214.50 |
LSE |
15:37:32 |
226 |
3,212.50 |
BATE |
15:36:18 |
245 |
3,212.50 |
BATE |
15:36:18 |
412 |
3,214.50 |
LSE |
15:36:13 |
148 |
3,214.50 |
CHIX |
15:36:13 |
18 |
3,214.50 |
LSE |
15:36:13 |
107 |
3,214.50 |
LSE |
15:36:07 |
100 |
3,214.50 |
LSE |
15:36:07 |
243 |
3,214.50 |
LSE |
15:36:06 |
157 |
3,214.50 |
LSE |
15:36:06 |
100 |
3,214.50 |
LSE |
15:36:06 |
100 |
3,214.50 |
CHIX |
15:35:44 |
193 |
3,214.50 |
CHIX |
15:35:44 |
200 |
3,214.50 |
LSE |
15:35:41 |
108 |
3,215.50 |
CHIX |
15:33:13 |
455 |
3,215.50 |
LSE |
15:33:13 |
413 |
3,215.50 |
LSE |
15:33:13 |
275 |
3,215.50 |
CHIX |
15:32:58 |
84 |
3,215.50 |
CHIX |
15:32:53 |
438 |
3,215.50 |
LSE |
15:32:53 |
397 |
3,215.50 |
LSE |
15:32:53 |
26 |
3,213.00 |
BATE |
15:30:34 |
339 |
3,213.00 |
BATE |
15:30:34 |
379 |
3,213.00 |
LSE |
15:30:34 |
399 |
3,213.00 |
LSE |
15:30:34 |
54 |
3,213.00 |
BATE |
15:30:34 |
5 |
3,212.50 |
CHIX |
15:29:01 |
69 |
3,212.50 |
LSE |
15:29:01 |
166 |
3,212.50 |
CHIX |
15:29:01 |
200 |
3,212.50 |
LSE |
15:29:01 |
297 |
3,212.50 |
CHIX |
15:29:01 |
135 |
3,212.50 |
LSE |
15:28:56 |
277 |
3,212.50 |
LSE |
15:27:18 |
143 |
3,212.50 |
LSE |
15:27:18 |
410 |
3,213.00 |
LSE |
15:26:48 |
399 |
3,213.50 |
LSE |
15:25:14 |
312 |
3,213.50 |
CHIX |
15:25:14 |
113 |
3,213.50 |
CHIX |
15:25:14 |
450 |
3,213.50 |
LSE |
15:25:14 |
153 |
3,216.00 |
BATE |
15:22:36 |
328 |
3,216.00 |
BATE |
15:22:36 |
442 |
3,216.50 |
LSE |
15:22:36 |
393 |
3,216.50 |
LSE |
15:22:36 |
61 |
3,213.50 |
LSE |
15:21:55 |
324 |
3,213.50 |
LSE |
15:21:54 |
441 |
3,213.50 |
CHIX |
15:21:54 |
67 |
3,212.00 |
CHIX |
15:21:03 |
403 |
3,212.50 |
LSE |
15:20:49 |
40 |
3,212.50 |
LSE |
15:20:46 |
208 |
3,214.00 |
LSE |
15:19:42 |
163 |
3,214.00 |
LSE |
15:19:41 |
391 |
3,214.00 |
LSE |
15:19:02 |
379 |
3,212.50 |
LSE |
15:18:21 |
412 |
3,213.00 |
LSE |
15:18:21 |
436 |
3,213.00 |
LSE |
15:18:21 |
24 |
3,213.50 |
BATE |
15:17:49 |
444 |
3,214.00 |
CHIX |
15:17:49 |
105 |
3,214.00 |
LSE |
15:17:49 |
342 |
3,214.00 |
LSE |
15:17:49 |
403 |
3,214.50 |
LSE |
15:17:12 |
417 |
3,214.50 |
LSE |
15:17:12 |
398 |
3,213.50 |
BATE |
15:16:34 |
28 |
3,212.00 |
LSE |
15:15:33 |
200 |
3,212.00 |
LSE |
15:15:33 |
200 |
3,212.00 |
LSE |
15:15:33 |
366 |
3,213.50 |
LSE |
15:15:32 |
441 |
3,213.50 |
LSE |
15:15:32 |
18 |
3,213.50 |
LSE |
15:15:11 |
297 |
3,213.00 |
CHIX |
15:14:10 |
68 |
3,213.00 |
CHIX |
15:14:10 |
74 |
3,213.00 |
CHIX |
15:14:08 |
408 |
3,213.00 |
LSE |
15:14:08 |
10 |
3,213.00 |
LSE |
15:14:08 |
389 |
3,213.50 |
LSE |
15:13:43 |
386 |
3,213.50 |
LSE |
15:13:14 |
398 |
3,213.50 |
LSE |
15:13:14 |
379 |
3,211.00 |
LSE |
15:11:53 |
116 |
3,211.50 |
LSE |
15:11:36 |
304 |
3,211.50 |
LSE |
15:11:36 |
423 |
3,211.50 |
CHIX |
15:11:36 |
392 |
3,212.00 |
LSE |
15:10:51 |
419 |
3,213.50 |
LSE |
15:10:47 |
429 |
3,214.00 |
LSE |
15:10:34 |
126 |
3,214.00 |
LSE |
15:10:34 |
262 |
3,214.00 |
LSE |
15:10:34 |
402 |
3,214.00 |
BATE |
15:10:34 |
415 |
3,214.00 |
LSE |
15:08:59 |
403 |
3,216.00 |
LSE |
15:08:23 |
6 |
3,216.00 |
LSE |
15:08:23 |
364 |
3,217.50 |
LSE |
15:07:52 |
248 |
3,217.50 |
CHIX |
15:07:52 |
198 |
3,217.50 |
CHIX |
15:07:52 |
3 |
3,217.50 |
LSE |
15:07:51 |
394 |
3,218.00 |
LSE |
15:07:41 |
315 |
3,216.00 |
LSE |
15:07:00 |
72 |
3,216.00 |
LSE |
15:07:00 |
412 |
3,217.00 |
LSE |
15:06:55 |
383 |
3,217.00 |
LSE |
15:06:55 |
410 |
3,218.00 |
LSE |
15:05:55 |
370 |
3,218.00 |
LSE |
15:04:58 |
447 |
3,218.50 |
CHIX |
15:04:56 |
213 |
3,218.00 |
BATE |
15:03:58 |
200 |
3,218.00 |
BATE |
15:03:58 |
439 |
3,218.50 |
LSE |
15:03:58 |
427 |
3,218.50 |
LSE |
15:03:58 |
342 |
3,218.00 |
LSE |
15:02:41 |
101 |
3,218.00 |
LSE |
15:02:41 |
379 |
3,218.50 |
LSE |
15:02:35 |
446 |
3,218.50 |
LSE |
15:02:35 |
433 |
3,219.00 |
CHIX |
15:02:35 |
410 |
3,216.50 |
LSE |
15:00:57 |
388 |
3,216.50 |
LSE |
15:00:57 |
125 |
3,216.50 |
CHIX |
15:00:57 |
313 |
3,216.50 |
CHIX |
15:00:57 |
375 |
3,215.00 |
LSE |
15:00:06 |
400 |
3,215.00 |
LSE |
15:00:06 |
435 |
3,215.00 |
LSE |
14:59:09 |
432 |
3,215.00 |
LSE |
14:59:09 |
447 |
3,218.00 |
LSE |
14:58:55 |
455 |
3,217.50 |
BATE |
14:58:55 |
380 |
3,218.00 |
LSE |
14:58:55 |
54 |
3,218.00 |
LSE |
14:58:43 |
437 |
3,215.00 |
CHIX |
14:56:59 |
160 |
3,216.50 |
LSE |
14:56:35 |
215 |
3,216.50 |
LSE |
14:56:35 |
423 |
3,215.50 |
LSE |
14:56:06 |
328 |
3,217.50 |
LSE |
14:55:09 |
62 |
3,217.50 |
LSE |
14:55:09 |
421 |
3,217.50 |
LSE |
14:55:09 |
374 |
3,219.00 |
LSE |
14:54:22 |
82 |
3,219.00 |
LSE |
14:54:22 |
118 |
3,219.00 |
LSE |
14:54:22 |
33 |
3,219.00 |
LSE |
14:54:22 |
200 |
3,219.00 |
LSE |
14:54:22 |
67 |
3,219.00 |
LSE |
14:54:22 |
421 |
3,219.00 |
LSE |
14:53:51 |
454 |
3,219.00 |
CHIX |
14:53:51 |
423 |
3,219.00 |
LSE |
14:53:51 |
424 |
3,219.00 |
BATE |
14:53:51 |
342 |
3,216.00 |
LSE |
14:51:27 |
32 |
3,216.00 |
LSE |
14:51:27 |
305 |
3,220.00 |
LSE |
14:51:19 |
114 |
3,220.00 |
LSE |
14:51:19 |
432 |
3,220.00 |
CHIX |
14:51:19 |
442 |
3,219.50 |
LSE |
14:50:38 |
393 |
3,219.00 |
LSE |
14:49:22 |
67 |
3,220.50 |
LSE |
14:49:08 |
100 |
3,220.50 |
LSE |
14:49:08 |
100 |
3,219.00 |
LSE |
14:49:00 |
100 |
3,219.00 |
LSE |
14:48:59 |
285 |
3,218.50 |
LSE |
14:48:57 |
100 |
3,218.50 |
LSE |
14:48:56 |
513 |
3,219.00 |
LSE |
14:48:54 |
440 |
3,219.00 |
LSE |
14:48:54 |
384 |
3,220.50 |
LSE |
14:48:54 |
377 |
3,220.50 |
LSE |
14:48:54 |
397 |
3,220.50 |
CHIX |
14:48:54 |
74 |
3,221.50 |
LSE |
14:48:41 |
51 |
3,221.50 |
LSE |
14:48:41 |
43 |
3,221.50 |
LSE |
14:48:41 |
209 |
3,221.50 |
LSE |
14:48:41 |
110 |
3,221.50 |
LSE |
14:48:41 |
96 |
3,221.50 |
LSE |
14:48:41 |
7 |
3,221.50 |
LSE |
14:48:41 |
92 |
3,221.50 |
LSE |
14:48:28 |
103 |
3,221.50 |
LSE |
14:48:28 |
108 |
3,221.50 |
LSE |
14:48:28 |
110 |
3,221.50 |
LSE |
14:48:28 |
453 |
3,220.00 |
LSE |
14:48:06 |
370 |
3,221.00 |
LSE |
14:48:05 |
378 |
3,221.00 |
LSE |
14:47:47 |
342 |
3,221.00 |
LSE |
14:47:47 |
100 |
3,221.00 |
LSE |
14:47:47 |
270 |
3,221.50 |
LSE |
14:47:39 |
160 |
3,221.50 |
LSE |
14:47:39 |
170 |
3,222.00 |
LSE |
14:47:35 |
108 |
3,222.00 |
LSE |
14:47:32 |
35 |
3,222.00 |
LSE |
14:47:32 |
276 |
3,222.00 |
LSE |
14:47:32 |
10 |
3,222.00 |
LSE |
14:47:32 |
382 |
3,222.50 |
LSE |
14:47:32 |
168 |
3,223.00 |
LSE |
14:47:32 |
220 |
3,223.00 |
LSE |
14:47:32 |
482 |
3,222.50 |
BATE |
14:47:32 |
427 |
3,223.00 |
LSE |
14:47:00 |
345 |
3,223.00 |
LSE |
14:47:00 |
38 |
3,223.00 |
LSE |
14:47:00 |
382 |
3,223.50 |
LSE |
14:46:38 |
262 |
3,222.50 |
LSE |
14:46:13 |
486 |
3,222.50 |
CHIX |
14:46:13 |
192 |
3,222.50 |
LSE |
14:46:13 |
457 |
3,224.00 |
LSE |
14:45:32 |
215 |
3,225.00 |
LSE |
14:44:44 |
175 |
3,225.00 |
LSE |
14:44:44 |
290 |
3,226.50 |
LSE |
14:44:04 |
491 |
3,226.50 |
CHIX |
14:44:04 |
412 |
3,226.50 |
BATE |
14:44:04 |
100 |
3,226.50 |
LSE |
14:44:04 |
403 |
3,227.00 |
LSE |
14:41:57 |
283 |
3,227.00 |
LSE |
14:41:57 |
162 |
3,227.00 |
LSE |
14:41:57 |
90 |
3,228.00 |
LSE |
14:41:48 |
110 |
3,228.00 |
LSE |
14:41:48 |
108 |
3,228.00 |
LSE |
14:41:48 |
270 |
3,228.00 |
CHIX |
14:41:48 |
164 |
3,228.00 |
CHIX |
14:41:48 |
444 |
3,226.50 |
LSE |
14:41:22 |
408 |
3,226.50 |
LSE |
14:40:25 |
432 |
3,226.50 |
CHIX |
14:40:25 |
170 |
3,224.00 |
LSE |
14:38:51 |
200 |
3,224.00 |
LSE |
14:38:51 |
333 |
3,226.50 |
LSE |
14:38:49 |
100 |
3,226.50 |
LSE |
14:38:49 |
399 |
3,227.00 |
LSE |
14:38:43 |
488 |
3,227.00 |
BATE |
14:38:43 |
79 |
3,228.00 |
CHIX |
14:38:26 |
182 |
3,228.00 |
LSE |
14:38:26 |
85 |
3,228.00 |
CHIX |
14:38:26 |
295 |
3,228.00 |
CHIX |
14:38:26 |
200 |
3,228.00 |
LSE |
14:38:26 |
12 |
3,226.00 |
LSE |
14:37:05 |
361 |
3,226.00 |
LSE |
14:37:05 |
385 |
3,226.00 |
LSE |
14:36:02 |
67 |
3,228.00 |
LSE |
14:35:47 |
62 |
3,228.00 |
LSE |
14:35:47 |
295 |
3,228.00 |
LSE |
14:35:47 |
15 |
3,229.00 |
CHIX |
14:35:39 |
416 |
3,229.00 |
CHIX |
14:35:39 |
388 |
3,230.00 |
LSE |
14:35:23 |
368 |
3,232.50 |
LSE |
14:35:03 |
167 |
3,232.50 |
BATE |
14:35:03 |
255 |
3,232.50 |
BATE |
14:35:03 |
423 |
3,234.00 |
CHIX |
14:33:56 |
456 |
3,234.50 |
LSE |
14:33:29 |
119 |
3,239.00 |
LSE |
14:32:25 |
461 |
3,239.00 |
CHIX |
14:32:25 |
278 |
3,239.00 |
LSE |
14:32:25 |
116 |
3,239.50 |
LSE |
14:32:25 |
118 |
3,239.50 |
BATE |
14:32:25 |
363 |
3,239.50 |
BATE |
14:32:25 |
395 |
3,240.50 |
LSE |
14:32:08 |
216 |
3,239.50 |
LSE |
14:31:45 |
80 |
3,239.50 |
LSE |
14:31:45 |
110 |
3,241.50 |
LSE |
14:31:28 |
108 |
3,241.50 |
LSE |
14:31:28 |
160 |
3,241.50 |
LSE |
14:31:28 |
449 |
3,242.50 |
LSE |
14:31:28 |
445 |
3,242.50 |
CHIX |
14:31:28 |
334 |
3,243.00 |
BATE |
14:31:22 |
399 |
3,243.00 |
LSE |
14:31:22 |
95 |
3,243.00 |
BATE |
14:31:22 |
401 |
3,243.00 |
CHIX |
14:31:22 |
378 |
3,243.00 |
LSE |
14:31:21 |
45 |
3,243.00 |
LSE |
14:31:21 |
393 |
3,243.00 |
LSE |
14:31:21 |
363 |
3,242.50 |
LSE |
14:30:40 |
4 |
3,242.50 |
LSE |
14:30:40 |
214 |
3,233.50 |
LSE |
14:29:58 |
215 |
3,233.50 |
LSE |
14:29:58 |
424 |
3,233.50 |
LSE |
14:28:34 |
410 |
3,233.50 |
CHIX |
14:28:34 |
101 |
3,233.00 |
LSE |
14:27:41 |
274 |
3,233.00 |
LSE |
14:27:41 |
390 |
3,234.50 |
LSE |
14:26:04 |
411 |
3,235.00 |
CHIX |
14:25:55 |
362 |
3,235.50 |
LSE |
14:25:16 |
13 |
3,235.50 |
LSE |
14:25:16 |
396 |
3,231.00 |
LSE |
14:23:01 |
407 |
3,232.00 |
LSE |
14:22:02 |
439 |
3,232.00 |
BATE |
14:22:02 |
415 |
3,232.50 |
LSE |
14:21:50 |
409 |
3,232.50 |
LSE |
14:21:50 |
39 |
3,232.50 |
LSE |
14:21:50 |
446 |
3,232.50 |
LSE |
14:21:50 |
387 |
3,232.00 |
LSE |
14:21:03 |
125 |
3,232.50 |
LSE |
14:20:45 |
320 |
3,232.50 |
LSE |
14:20:45 |
387 |
3,232.50 |
LSE |
14:20:45 |
398 |
3,232.00 |
LSE |
14:20:02 |
384 |
3,233.50 |
LSE |
14:19:52 |
397 |
3,235.00 |
CHIX |
14:19:10 |
379 |
3,236.50 |
LSE |
14:16:17 |
405 |
3,236.50 |
LSE |
14:16:17 |
273 |
3,236.50 |
LSE |
14:12:26 |
127 |
3,236.50 |
LSE |
14:12:26 |
195 |
3,236.50 |
CHIX |
14:12:26 |
268 |
3,236.50 |
CHIX |
14:11:57 |
84 |
3,236.00 |
LSE |
14:10:01 |
260 |
3,236.00 |
LSE |
14:10:01 |
94 |
3,236.00 |
LSE |
14:09:58 |
458 |
3,235.00 |
BATE |
14:08:25 |
377 |
3,235.50 |
LSE |
14:08:25 |
374 |
3,236.00 |
LSE |
14:04:57 |
439 |
3,236.50 |
LSE |
14:04:48 |
293 |
3,236.50 |
CHIX |
14:04:48 |
135 |
3,236.50 |
CHIX |
14:04:36 |
13 |
3,236.50 |
CHIX |
14:04:07 |
27 |
3,236.50 |
CHIX |
14:04:07 |
114 |
3,236.00 |
LSE |
14:00:17 |
133 |
3,236.00 |
LSE |
14:00:17 |
40 |
3,236.00 |
LSE |
14:00:13 |
143 |
3,236.00 |
LSE |
14:00:13 |
129 |
3,237.50 |
LSE |
13:58:43 |
125 |
3,237.50 |
LSE |
13:58:41 |
13 |
3,237.50 |
LSE |
13:58:37 |
125 |
3,237.50 |
LSE |
13:58:36 |
71 |
3,239.50 |
LSE |
13:58:08 |
21 |
3,239.50 |
LSE |
13:58:08 |
133 |
3,239.50 |
LSE |
13:58:06 |
125 |
3,239.50 |
LSE |
13:57:48 |
87 |
3,239.50 |
LSE |
13:57:47 |
40 |
3,240.00 |
LSE |
13:57:40 |
300 |
3,240.00 |
LSE |
13:57:40 |
49 |
3,240.00 |
LSE |
13:57:40 |
284 |
3,241.50 |
LSE |
13:55:22 |
156 |
3,241.50 |
LSE |
13:55:22 |
376 |
3,242.00 |
LSE |
13:55:17 |
235 |
3,242.00 |
LSE |
13:55:17 |
451 |
3,242.00 |
CHIX |
13:55:17 |
134 |
3,242.00 |
LSE |
13:55:17 |
418 |
3,242.50 |
LSE |
13:55:12 |
53 |
3,238.00 |
BATE |
13:51:32 |
70 |
3,238.00 |
BATE |
13:51:32 |
157 |
3,238.00 |
BATE |
13:51:32 |
82 |
3,238.00 |
BATE |
13:51:31 |
60 |
3,238.00 |
BATE |
13:51:31 |
290 |
3,237.50 |
LSE |
13:49:16 |
95 |
3,237.50 |
LSE |
13:49:15 |
22 |
3,237.50 |
LSE |
13:49:15 |
423 |
3,239.00 |
LSE |
13:47:32 |
460 |
3,239.00 |
CHIX |
13:47:32 |
223 |
3,241.00 |
LSE |
13:44:47 |
143 |
3,241.00 |
LSE |
13:44:46 |
47 |
3,241.00 |
LSE |
13:44:46 |
38 |
3,241.00 |
LSE |
13:44:44 |
300 |
3,241.00 |
LSE |
13:44:44 |
18 |
3,241.00 |
LSE |
13:44:44 |
16 |
3,241.00 |
LSE |
13:44:27 |
451 |
3,242.50 |
LSE |
13:43:18 |
394 |
3244.000 |
LSE |
13:40:30 |
369 |
3245.500 |
LSE |
13:39:06 |
450 |
3245.500 |
CHIX |
13:39:06 |
44 |
3246.000 |
LSE |
13:37:50 |
370 |
3246.000 |
LSE |
13:37:50 |
39 |
3247.000 |
BATE |
13:35:32 |
426 |
3247.000 |
BATE |
13:35:32 |
268 |
3246.500 |
LSE |
13:33:19 |
106 |
3246.500 |
LSE |
13:33:19 |
438 |
3246.500 |
CHIX |
13:32:12 |
403 |
3248.500 |
LSE |
13:30:52 |
382 |
3248.500 |
LSE |
13:30:52 |
414 |
3251.000 |
LSE |
13:28:19 |
407 |
3251.500 |
LSE |
13:28:19 |
441 |
3247.000 |
LSE |
13:22:14 |
485 |
3247.000 |
CHIX |
13:22:14 |
367 |
3248.500 |
LSE |
13:20:12 |
427 |
3248.500 |
LSE |
13:20:12 |
123 |
3248.500 |
BATE |
13:20:12 |
330 |
3248.500 |
BATE |
13:20:12 |
53 |
3243.500 |
LSE |
13:14:57 |
29 |
3243.500 |
LSE |
13:14:57 |
52 |
3243.500 |
LSE |
13:14:57 |
245 |
3243.500 |
LSE |
13:14:57 |
370 |
3247.000 |
LSE |
13:14:31 |
417 |
3247.000 |
LSE |
13:14:31 |
379 |
3248.500 |
LSE |
13:12:32 |
449 |
3248.500 |
CHIX |
13:12:32 |
390 |
3249.000 |
LSE |
13:09:25 |
432 |
3251.000 |
LSE |
13:05:09 |
484 |
3249.500 |
CHIX |
12:59:53 |
386 |
3250.000 |
LSE |
12:59:53 |
426 |
3249.000 |
BATE |
12:56:01 |
451 |
3252.000 |
LSE |
12:53:14 |
444 |
3251.500 |
LSE |
12:50:34 |
402 |
3251.500 |
CHIX |
12:50:34 |
451 |
3251.000 |
LSE |
12:46:39 |
400 |
3251.500 |
LSE |
12:43:58 |
120 |
3252.000 |
LSE |
12:43:38 |
294 |
3252.000 |
LSE |
12:43:38 |
393 |
3252.000 |
LSE |
12:42:43 |
388 |
3252.000 |
LSE |
12:42:43 |
3 |
3251.500 |
LSE |
12:41:29 |
381 |
3251.500 |
LSE |
12:41:29 |
465 |
3251.500 |
CHIX |
12:41:29 |
435 |
3253.500 |
LSE |
12:38:51 |
479 |
3253.500 |
LSE |
12:38:50 |
377 |
3254.000 |
LSE |
12:38:07 |
634 |
3253.500 |
LSE |
12:37:47 |
351 |
3254.000 |
LSE |
12:37:42 |
95 |
3254.000 |
LSE |
12:37:42 |
392 |
3252.000 |
LSE |
12:36:03 |
402 |
3252.000 |
LSE |
12:35:18 |
492 |
3252.000 |
BATE |
12:35:18 |
417 |
3251.500 |
LSE |
12:32:00 |
317 |
3252.000 |
LSE |
12:31:27 |
112 |
3252.000 |
LSE |
12:31:27 |
135 |
3252.000 |
LSE |
12:30:19 |
396 |
3252.000 |
CHIX |
12:30:19 |
266 |
3252.000 |
LSE |
12:30:16 |
37 |
3252.000 |
LSE |
12:30:07 |
396 |
3251.500 |
LSE |
12:28:58 |
364 |
3254.000 |
LSE |
12:27:02 |
89 |
3254.000 |
LSE |
12:27:02 |
436 |
3253.000 |
LSE |
12:24:30 |
423 |
3255.000 |
LSE |
12:24:30 |
365 |
3261.000 |
LSE |
12:21:52 |
71 |
3261.000 |
LSE |
12:21:52 |
445 |
3261.000 |
CHIX |
12:21:52 |
423 |
3261.000 |
LSE |
12:14:48 |
369 |
3258.000 |
LSE |
12:13:40 |
179 |
3260.000 |
LSE |
12:11:50 |
52 |
3260.000 |
LSE |
12:11:50 |
145 |
3260.000 |
LSE |
12:11:49 |
344 |
3260.000 |
BATE |
12:09:53 |
114 |
3260.000 |
BATE |
12:09:53 |
179 |
3261.000 |
CHIX |
12:09:02 |
244 |
3261.000 |
CHIX |
12:09:02 |
450 |
3250.000 |
LSE |
12:03:33 |
24 |
3246.000 |
LSE |
12:00:37 |
398 |
3246.000 |
LSE |
12:00:37 |
419 |
3245.000 |
LSE |
12:00:03 |
412 |
3245.000 |
LSE |
12:00:03 |
413 |
3245.000 |
LSE |
12:00:03 |
479 |
3247.500 |
CHIX |
12:00:03 |
441 |
3248.000 |
LSE |
11:59:41 |
202 |
3248.000 |
LSE |
11:58:32 |
200 |
3248.000 |
LSE |
11:57:35 |
28 |
3249.000 |
BATE |
11:54:36 |
146 |
3249.000 |
BATE |
11:54:36 |
396 |
3249.000 |
CHIX |
11:54:36 |
42 |
3249.000 |
BATE |
11:54:36 |
35 |
3249.000 |
BATE |
11:54:36 |
179 |
3249.000 |
BATE |
11:54:36 |
397 |
3248.500 |
LSE |
11:49:41 |
454 |
3252.000 |
LSE |
11:41:15 |
441 |
3253.000 |
LSE |
11:39:21 |
467 |
3253.000 |
CHIX |
11:39:21 |
389 |
3251.000 |
LSE |
11:35:38 |
437 |
3249.500 |
LSE |
11:32:41 |
46 |
3247.000 |
BATE |
11:29:25 |
441 |
3247.000 |
BATE |
11:29:25 |
466 |
3248.000 |
CHIX |
11:28:31 |
405 |
3249.000 |
LSE |
11:25:01 |
100 |
3250.500 |
LSE |
11:23:21 |
110 |
3250.500 |
LSE |
11:23:21 |
167 |
3250.500 |
LSE |
11:23:21 |
597 |
3250.500 |
LSE |
11:23:21 |
424 |
3246.500 |
LSE |
11:18:42 |
406 |
3246.500 |
CHIX |
11:18:42 |
253 |
3249.500 |
LSE |
11:10:48 |
123 |
3249.500 |
LSE |
11:10:48 |
428 |
3249.500 |
CHIX |
11:10:48 |
438 |
3250.000 |
BATE |
11:10:45 |
378 |
3247.500 |
LSE |
11:02:54 |
466 |
3247.500 |
CHIX |
11:02:54 |
432 |
3241.500 |
LSE |
10:56:03 |
161 |
3240.000 |
LSE |
10:53:51 |
287 |
3240.000 |
LSE |
10:53:51 |
6 |
3241.500 |
LSE |
10:53:05 |
438 |
3241.500 |
LSE |
10:53:05 |
408 |
3241.500 |
LSE |
10:53:05 |
439 |
3241.500 |
CHIX |
10:53:05 |
68 |
3237.500 |
BATE |
10:48:35 |
400 |
3237.500 |
BATE |
10:48:35 |
419 |
3237.500 |
LSE |
10:46:57 |
418 |
3239.000 |
LSE |
10:44:18 |
423 |
3241.500 |
LSE |
10:40:30 |
323 |
3242.000 |
CHIX |
10:40:14 |
100 |
3242.000 |
CHIX |
10:40:14 |
369 |
3242.500 |
LSE |
10:34:24 |
420 |
3243.000 |
LSE |
10:33:31 |
395 |
3243.000 |
BATE |
10:32:52 |
457 |
3243.000 |
CHIX |
10:32:52 |
442 |
3243.000 |
LSE |
10:32:52 |
585 |
3243.000 |
LSE |
10:32:52 |
71 |
3244.000 |
LSE |
10:32:12 |
125 |
3244.000 |
LSE |
10:32:12 |
110 |
3244.000 |
LSE |
10:32:12 |
101 |
3244.000 |
LSE |
10:32:12 |
354 |
3243.500 |
LSE |
10:32:12 |
48 |
3243.500 |
LSE |
10:32:12 |
415 |
3227.500 |
LSE |
10:25:04 |
379 |
3228.500 |
LSE |
10:24:31 |
333 |
3229.500 |
LSE |
10:22:50 |
106 |
3229.500 |
LSE |
10:22:24 |
18 |
3230.000 |
LSE |
10:22:21 |
247 |
3230.000 |
LSE |
10:22:21 |
452 |
3230.000 |
LSE |
10:21:49 |
376 |
3230.000 |
LSE |
10:21:30 |
22 |
3230.000 |
LSE |
10:21:30 |
150 |
3230.000 |
LSE |
10:21:30 |
200 |
3230.000 |
LSE |
10:21:30 |
110 |
3230.000 |
LSE |
10:20:47 |
108 |
3230.000 |
LSE |
10:20:47 |
115 |
3229.500 |
LSE |
10:20:30 |
69 |
3229.500 |
LSE |
10:20:30 |
59 |
3229.000 |
LSE |
10:20:20 |
18 |
3229.000 |
LSE |
10:20:20 |
370 |
3229.000 |
LSE |
10:20:02 |
385 |
3229.000 |
LSE |
10:20:02 |
466 |
3229.000 |
CHIX |
10:20:02 |
456 |
3229.500 |
LSE |
10:18:27 |
369 |
3230.500 |
LSE |
10:17:17 |
424 |
3230.500 |
LSE |
10:17:17 |
297 |
3232.000 |
LSE |
10:16:51 |
125 |
3232.000 |
LSE |
10:16:51 |
18 |
3232.000 |
LSE |
10:16:51 |
72 |
3232.000 |
LSE |
10:16:51 |
428 |
3227.000 |
LSE |
10:14:54 |
321 |
3227.000 |
LSE |
10:14:54 |
45 |
3227.000 |
LSE |
10:14:54 |
386 |
3228.000 |
LSE |
10:14:54 |
12 |
3226.500 |
CHIX |
10:14:34 |
287 |
3226.500 |
LSE |
10:13:59 |
254 |
3226.500 |
CHIX |
10:13:59 |
112 |
3226.500 |
LSE |
10:13:55 |
377 |
3227.000 |
LSE |
10:13:53 |
21 |
3226.500 |
CHIX |
10:13:19 |
289 |
3227.500 |
LSE |
10:13:04 |
48 |
3227.000 |
LSE |
10:12:51 |
377 |
3229.000 |
LSE |
10:12:26 |
74 |
3229.000 |
LSE |
10:12:19 |
26 |
3229.000 |
LSE |
10:12:19 |
283 |
3229.000 |
LSE |
10:12:19 |
76 |
3229.000 |
LSE |
10:12:19 |
385 |
3230.500 |
LSE |
10:12:15 |
249 |
3230.500 |
LSE |
10:12:10 |
187 |
3230.500 |
LSE |
10:12:10 |
346 |
3231.500 |
LSE |
10:12:10 |
47 |
3231.500 |
LSE |
10:12:10 |
116 |
3233.000 |
LSE |
10:11:29 |
97 |
3233.000 |
LSE |
10:11:29 |
224 |
3233.000 |
LSE |
10:11:17 |
96 |
3237.000 |
LSE |
10:10:15 |
315 |
3237.000 |
LSE |
10:10:15 |
192 |
3237.000 |
LSE |
10:10:15 |
175 |
3237.000 |
LSE |
10:10:15 |
438 |
3237.500 |
LSE |
10:10:14 |
492 |
3238.000 |
BATE |
10:09:54 |
411 |
3240.000 |
LSE |
10:08:26 |
359 |
3240.000 |
LSE |
10:08:26 |
25 |
3240.000 |
LSE |
10:08:24 |
259 |
3241.000 |
LSE |
10:08:13 |
134 |
3241.000 |
LSE |
10:08:13 |
14 |
3241.000 |
LSE |
10:08:13 |
400 |
3241.000 |
LSE |
10:08:01 |
21 |
3241.000 |
LSE |
10:08:01 |
23 |
3241.000 |
LSE |
10:07:55 |
233 |
3238.000 |
LSE |
10:07:41 |
421 |
3240.000 |
LSE |
10:07:26 |
424 |
3240.000 |
LSE |
10:07:26 |
357 |
3240.500 |
LSE |
10:06:44 |
13 |
3240.500 |
LSE |
10:06:44 |
48 |
3240.500 |
LSE |
10:06:44 |
170 |
3241.500 |
LSE |
10:06:06 |
430 |
3241.500 |
LSE |
10:06:06 |
205 |
3243.000 |
CHIX |
10:04:43 |
244 |
3243.000 |
CHIX |
10:04:43 |
2 |
3245.500 |
LSE |
10:03:35 |
398 |
3245.500 |
LSE |
10:03:35 |
374 |
3246.500 |
LSE |
10:01:20 |
142 |
3246.500 |
LSE |
10:00:46 |
235 |
3246.500 |
LSE |
10:00:46 |
404 |
3248.500 |
LSE |
09:57:02 |
443 |
3248.500 |
LSE |
09:57:02 |
274 |
3248.500 |
CHIX |
09:57:02 |
194 |
3248.500 |
CHIX |
09:57:02 |
401 |
3248.000 |
LSE |
09:54:08 |
442 |
3249.500 |
LSE |
09:51:09 |
138 |
3249.500 |
BATE |
09:51:09 |
337 |
3249.500 |
BATE |
09:51:09 |
367 |
3248.000 |
LSE |
09:49:07 |
409 |
3248.500 |
LSE |
09:49:07 |
403 |
3248.500 |
LSE |
09:49:07 |
465 |
3248.500 |
CHIX |
09:49:07 |
418 |
3245.000 |
LSE |
09:47:14 |
154 |
3243.500 |
CHIX |
09:41:43 |
392 |
3244.000 |
LSE |
09:38:42 |
368 |
3246.500 |
LSE |
09:36:54 |
396 |
3248.000 |
LSE |
09:33:59 |
429 |
3249.500 |
BATE |
09:32:41 |
439 |
3250.000 |
CHIX |
09:32:41 |
328 |
3250.500 |
LSE |
09:32:16 |
199 |
3250.500 |
LSE |
09:32:16 |
171 |
3250.500 |
LSE |
09:32:16 |
50 |
3250.500 |
LSE |
09:32:16 |
389 |
3250.500 |
LSE |
09:31:00 |
453 |
3252.000 |
LSE |
09:28:07 |
456 |
3253.500 |
LSE |
09:25:29 |
410 |
3253.500 |
CHIX |
09:25:29 |
126 |
3252.500 |
LSE |
09:24:06 |
271 |
3252.500 |
LSE |
09:24:06 |
452 |
3253.000 |
LSE |
09:22:24 |
196 |
3253.000 |
LSE |
09:22:24 |
221 |
3253.000 |
LSE |
09:22:15 |
77 |
3251.000 |
BATE |
09:18:50 |
397 |
3251.000 |
BATE |
09:18:50 |
394 |
3251.500 |
LSE |
09:18:50 |
448 |
3251.500 |
CHIX |
09:18:50 |
400 |
3251.500 |
LSE |
09:16:54 |
35 |
3249.500 |
LSE |
09:15:07 |
349 |
3249.500 |
LSE |
09:15:07 |
418 |
3253.000 |
LSE |
09:11:31 |
379 |
3253.500 |
LSE |
09:11:30 |
404 |
3253.000 |
CHIX |
09:10:10 |
441 |
3255.000 |
LSE |
09:07:07 |
438 |
3256.000 |
LSE |
09:05:12 |
400 |
3258.500 |
BATE |
09:03:50 |
409 |
3259.000 |
LSE |
09:03:50 |
473 |
3259.000 |
CHIX |
09:03:50 |
376 |
3256.000 |
LSE |
09:01:44 |
127 |
3258.500 |
LSE |
08:58:52 |
454 |
3259.500 |
LSE |
08:58:16 |
455 |
3262.000 |
LSE |
08:57:14 |
411 |
3263.000 |
LSE |
08:57:00 |
480 |
3263.000 |
CHIX |
08:57:00 |
539 |
3257.000 |
LSE |
08:54:49 |
45 |
3257.500 |
LSE |
08:54:24 |
63 |
3254.500 |
LSE |
08:51:10 |
341 |
3254.500 |
LSE |
08:51:10 |
42 |
3254.500 |
LSE |
08:51:10 |
454 |
3254.500 |
BATE |
08:51:10 |
416 |
3254.500 |
CHIX |
08:51:10 |
390 |
3253.000 |
LSE |
08:48:36 |
450 |
3252.000 |
LSE |
08:47:24 |
133 |
3251.000 |
LSE |
08:45:31 |
234 |
3251.000 |
LSE |
08:45:31 |
433 |
3252.500 |
CHIX |
08:45:16 |
422 |
3250.500 |
LSE |
08:44:12 |
372 |
3249.000 |
LSE |
08:41:52 |
409 |
3251.500 |
LSE |
08:40:29 |
432 |
3252.500 |
LSE |
08:37:55 |
437 |
3253.000 |
LSE |
08:37:50 |
435 |
3253.000 |
LSE |
08:37:50 |
445 |
3253.000 |
CHIX |
08:37:50 |
305 |
3253.000 |
BATE |
08:37:50 |
164 |
3253.000 |
BATE |
08:37:50 |
410 |
3253.500 |
LSE |
08:34:11 |
387 |
3258.000 |
LSE |
08:31:43 |
385 |
3259.000 |
CHIX |
08:31:06 |
72 |
3259.000 |
CHIX |
08:31:06 |
452 |
3261.000 |
LSE |
08:29:28 |
2 |
3261.000 |
LSE |
08:29:28 |
454 |
3268.500 |
LSE |
08:25:45 |
59 |
3269.000 |
CHIX |
08:25:41 |
244 |
3269.000 |
CHIX |
08:25:41 |
160 |
3269.000 |
CHIX |
08:25:41 |
56 |
3269.000 |
BATE |
08:25:41 |
388 |
3269.000 |
BATE |
08:25:41 |
402 |
3269.500 |
LSE |
08:25:41 |
429 |
3271.000 |
LSE |
08:23:00 |
440 |
3272.500 |
LSE |
08:22:04 |
178 |
3272.500 |
CHIX |
08:22:04 |
289 |
3272.500 |
CHIX |
08:22:04 |
413 |
3272.500 |
LSE |
08:17:36 |
95 |
3275.000 |
LSE |
08:16:39 |
100 |
3274.500 |
LSE |
08:16:39 |
14 |
3275.000 |
LSE |
08:16:39 |
108 |
3275.000 |
LSE |
08:16:39 |
110 |
3275.000 |
LSE |
08:16:39 |
426 |
3275.000 |
LSE |
08:16:39 |
448 |
3275.000 |
BATE |
08:16:39 |
470 |
3275.500 |
CHIX |
08:16:39 |
61 |
3272.000 |
LSE |
08:14:43 |
405 |
3272.500 |
LSE |
08:14:42 |
368 |
3264.000 |
LSE |
08:11:04 |
445 |
3265.000 |
CHIX |
08:11:04 |
386 |
3262.500 |
LSE |
08:10:02 |
430 |
3261.500 |
LSE |
08:09:12 |
473 |
3263.000 |
LSE |
08:09:11 |
163 |
3264.500 |
LSE |
08:09:11 |
492 |
3264.500 |
CHIX |
08:09:11 |
390 |
3264.500 |
LSE |
08:09:11 |
408 |
3264.500 |
BATE |
08:09:11 |
341 |
3256.500 |
CHIX |
08:02:50 |
100 |
3256.500 |
CHIX |
08:02:50 |
393 |
3258.000 |
LSE |
08:02:49 |
151 |
3260.500 |
BATE |
08:02:09 |
271 |
3260.500 |
BATE |
08:02:09 |
424 |
3262.500 |
LSE |
08:01:26 |
438 |
3264.000 |
LSE |
08:01:17 |
481 |
3264.000 |
CHIX |
08:01:17 |