Transaction in Own Shares
British American Tobacco p.l.c.
20 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: |
17 June 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
520,000 |
|
Highest price paid per share (pence): |
3477.00p |
|
Lowest price paid per share (pence): |
3414.00p |
|
Volume weighted average price paid per share (pence): |
3446.7076p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 195,720,229 of its shares in Treasury. The Company has 2,261,065,524 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 17 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 |
17/06/2022 |
355,000 |
3,444.9960 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/06/2022 |
115,000 |
3,450.2943 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
17/06/2022 |
50,000 |
3,450.6100 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
311 |
3433.000 |
LSE |
16:28:44 |
|
722 |
3433.500 |
LSE |
16:28:42 |
|
406 |
3434.000 |
LSE |
16:28:31 |
|
261 |
3434.000 |
LSE |
16:28:31 |
|
51 |
3434.000 |
LSE |
16:28:31 |
|
70 |
3434.000 |
LSE |
16:28:31 |
|
587 |
3433.000 |
LSE |
16:28:27 |
|
590 |
3433.500 |
LSE |
16:28:10 |
|
870 |
3432.500 |
LSE |
16:27:56 |
|
88 |
3432.500 |
LSE |
16:27:51 |
|
611 |
3433.000 |
LSE |
16:27:40 |
|
537 |
3432.000 |
LSE |
16:27:20 |
|
582 |
3432.500 |
LSE |
16:27:20 |
|
241 |
3432.500 |
LSE |
16:27:13 |
|
72 |
3432.500 |
LSE |
16:27:13 |
|
284 |
3432.500 |
LSE |
16:27:13 |
|
553 |
3432.000 |
LSE |
16:26:52 |
|
522 |
3432.000 |
LSE |
16:26:37 |
|
1112 |
3432.000 |
LSE |
16:26:37 |
|
128 |
3433.000 |
LSE |
16:26:09 |
|
380 |
3433.000 |
LSE |
16:26:09 |
|
535 |
3433.500 |
LSE |
16:26:05 |
|
14 |
3434.000 |
LSE |
16:26:03 |
|
169 |
3434.000 |
LSE |
16:26:03 |
|
400 |
3434.000 |
LSE |
16:26:03 |
|
543 |
3432.500 |
LSE |
16:25:58 |
|
320 |
3433.000 |
LSE |
16:25:49 |
|
193 |
3433.000 |
LSE |
16:25:46 |
|
540 |
3433.500 |
LSE |
16:25:37 |
|
554 |
3434.000 |
LSE |
16:25:37 |
|
496 |
3434.000 |
LSE |
16:25:18 |
|
554 |
3434.000 |
LSE |
16:25:17 |
|
591 |
3435.000 |
LSE |
16:25:13 |
|
442 |
3435.500 |
LSE |
16:25:09 |
|
112 |
3435.500 |
LSE |
16:25:09 |
|
511 |
3436.000 |
LSE |
16:25:04 |
|
29 |
3436.000 |
LSE |
16:25:04 |
|
504 |
3437.000 |
LSE |
16:24:43 |
|
610 |
3437.500 |
LSE |
16:24:42 |
|
420 |
3438.000 |
LSE |
16:24:40 |
|
238 |
3439.000 |
LSE |
16:23:57 |
|
372 |
3439.000 |
LSE |
16:23:57 |
|
539 |
3439.500 |
LSE |
16:23:39 |
|
515 |
3440.000 |
LSE |
16:23:19 |
|
507 |
3439.500 |
LSE |
16:23:09 |
|
579 |
3439.000 |
LSE |
16:23:00 |
|
735 |
3440.000 |
LSE |
16:22:16 |
|
335 |
3449.000 |
LSE |
16:13:16 |
|
442 |
3449.000 |
CHIX |
16:13:11 |
|
560 |
3449.000 |
LSE |
16:13:01 |
|
505 |
3447.500 |
LSE |
16:12:31 |
|
431 |
3447.500 |
CHIX |
16:12:31 |
|
96 |
3448.500 |
BATE |
16:12:31 |
|
369 |
3448.500 |
BATE |
16:12:31 |
|
369 |
3449.500 |
BATE |
16:11:57 |
|
506 |
3449.500 |
LSE |
16:11:55 |
|
250 |
3448.000 |
CHIX |
16:10:14 |
|
357 |
3448.000 |
CHIX |
16:10:13 |
|
571 |
3448.000 |
LSE |
16:10:13 |
|
529 |
3448.000 |
LSE |
16:09:35 |
|
671 |
3448.000 |
BATE |
16:09:18 |
|
100 |
3447.000 |
BATE |
16:08:50 |
|
616 |
3446.500 |
LSE |
16:08:50 |
|
223 |
3446.000 |
LSE |
16:08:15 |
|
335 |
3446.000 |
CHIX |
16:08:15 |
|
168 |
3446.000 |
CHIX |
16:08:15 |
|
187 |
3446.000 |
CHIX |
16:08:15 |
|
249 |
3444.000 |
LSE |
16:06:42 |
|
349 |
3444.000 |
LSE |
16:06:42 |
|
498 |
3448.000 |
LSE |
16:06:07 |
|
634 |
3448.000 |
CHIX |
16:06:07 |
|
548 |
3451.000 |
LSE |
16:04:49 |
|
702 |
3451.500 |
BATE |
16:04:34 |
|
507 |
3451.500 |
LSE |
16:04:27 |
|
305 |
3452.000 |
CHIX |
16:04:19 |
|
200 |
3452.000 |
CHIX |
16:04:13 |
|
100 |
3452.000 |
CHIX |
16:04:13 |
|
511 |
3450.500 |
LSE |
16:03:37 |
|
497 |
3449.500 |
LSE |
16:03:05 |
|
195 |
3449.500 |
CHIX |
16:02:56 |
|
490 |
3449.500 |
CHIX |
16:02:56 |
|
399 |
3449.500 |
LSE |
16:02:56 |
|
276 |
3449.500 |
LSE |
16:02:56 |
|
93 |
3450.500 |
LSE |
16:00:13 |
|
122 |
3450.500 |
LSE |
16:00:13 |
|
378 |
3450.500 |
LSE |
16:00:13 |
|
646 |
3453.500 |
BATE |
15:59:56 |
|
705 |
3454.500 |
CHIX |
15:59:56 |
|
268 |
3454.500 |
LSE |
15:59:41 |
|
58 |
3454.500 |
LSE |
15:59:41 |
|
233 |
3454.500 |
LSE |
15:59:41 |
|
508 |
3454.000 |
LSE |
15:59:11 |
|
582 |
3454.000 |
CHIX |
15:58:09 |
|
566 |
3454.000 |
LSE |
15:58:09 |
|
604 |
3455.000 |
BATE |
15:57:31 |
|
609 |
3455.500 |
LSE |
15:57:19 |
|
71 |
3456.000 |
CHIX |
15:56:51 |
|
52 |
3456.000 |
CHIX |
15:56:51 |
|
472 |
3456.000 |
CHIX |
15:56:51 |
|
112 |
3456.500 |
LSE |
15:56:34 |
|
400 |
3456.500 |
LSE |
15:56:34 |
|
568 |
3455.000 |
LSE |
15:55:40 |
|
658 |
3455.500 |
CHIX |
15:55:13 |
|
583 |
3454.500 |
LSE |
15:54:26 |
|
613 |
3454.500 |
BATE |
15:54:26 |
|
51 |
3454.500 |
BATE |
15:54:26 |
|
539 |
3453.500 |
LSE |
15:53:18 |
|
506 |
3453.500 |
LSE |
15:52:28 |
|
692 |
3453.500 |
CHIX |
15:52:28 |
|
610 |
3453.500 |
LSE |
15:51:47 |
|
137 |
3449.000 |
LSE |
15:50:13 |
|
370 |
3449.000 |
LSE |
15:50:13 |
|
603 |
3449.500 |
BATE |
15:50:12 |
|
581 |
3449.500 |
CHIX |
15:50:09 |
|
501 |
3451.000 |
LSE |
15:49:02 |
|
235 |
3451.000 |
LSE |
15:47:54 |
|
300 |
3451.000 |
LSE |
15:47:54 |
|
708 |
3453.500 |
CHIX |
15:47:27 |
|
552 |
3455.000 |
LSE |
15:47:03 |
|
606 |
3455.000 |
BATE |
15:47:03 |
|
554 |
3455.000 |
LSE |
15:45:42 |
|
627 |
3456.000 |
CHIX |
15:45:36 |
|
546 |
3456.000 |
LSE |
15:45:15 |
|
615 |
3453.000 |
LSE |
15:43:43 |
|
380 |
3453.500 |
BATE |
15:43:01 |
|
38 |
3453.500 |
BATE |
15:43:01 |
|
25 |
3453.500 |
BATE |
15:43:01 |
|
148 |
3453.500 |
BATE |
15:43:01 |
|
583 |
3454.000 |
LSE |
15:43:00 |
|
700 |
3454.000 |
CHIX |
15:43:00 |
|
25 |
3453.000 |
LSE |
15:42:43 |
|
21 |
3453.000 |
LSE |
15:42:39 |
|
178 |
3453.000 |
LSE |
15:42:34 |
|
506 |
3454.500 |
LSE |
15:41:32 |
|
671 |
3455.000 |
CHIX |
15:40:27 |
|
617 |
3456.500 |
LSE |
15:40:01 |
|
595 |
3458.500 |
LSE |
15:38:53 |
|
623 |
3459.500 |
CHIX |
15:38:27 |
|
689 |
3459.500 |
BATE |
15:38:27 |
|
296 |
3459.000 |
LSE |
15:37:46 |
|
42 |
3459.000 |
LSE |
15:37:46 |
|
189 |
3459.000 |
LSE |
15:37:46 |
|
27 |
3459.000 |
LSE |
15:37:09 |
|
543 |
3459.000 |
LSE |
15:37:09 |
|
537 |
3458.500 |
LSE |
15:36:55 |
|
171 |
3459.000 |
CHIX |
15:36:18 |
|
485 |
3459.000 |
CHIX |
15:36:18 |
|
571 |
3459.000 |
LSE |
15:36:01 |
|
555 |
3459.500 |
LSE |
15:36:00 |
|
210 |
3458.500 |
LSE |
15:35:01 |
|
575 |
3458.500 |
LSE |
15:35:01 |
|
644 |
3459.000 |
BATE |
15:34:54 |
|
519 |
3459.500 |
LSE |
15:34:54 |
|
16 |
3458.000 |
LSE |
15:34:24 |
|
505 |
3458.000 |
LSE |
15:34:24 |
|
706 |
3458.500 |
CHIX |
15:33:38 |
|
540 |
3458.500 |
LSE |
15:33:38 |
|
330 |
3459.000 |
LSE |
15:32:33 |
|
180 |
3459.000 |
LSE |
15:32:33 |
|
547 |
3459.500 |
LSE |
15:32:30 |
|
601 |
3459.500 |
CHIX |
15:32:30 |
|
420 |
3459.000 |
LSE |
15:31:17 |
|
87 |
3459.000 |
LSE |
15:31:17 |
|
643 |
3460.000 |
BATE |
15:31:00 |
|
646 |
3460.000 |
CHIX |
15:31:00 |
|
60 |
3460.000 |
BATE |
15:31:00 |
|
124 |
3460.000 |
LSE |
15:31:00 |
|
355 |
3460.000 |
LSE |
15:31:00 |
|
78 |
3460.000 |
LSE |
15:30:56 |
|
283 |
3460.500 |
LSE |
15:30:41 |
|
253 |
3460.500 |
LSE |
15:30:41 |
|
200 |
3460.500 |
LSE |
15:30:41 |
|
200 |
3458.000 |
LSE |
15:30:04 |
|
533 |
3458.000 |
LSE |
15:29:44 |
|
650 |
3458.000 |
CHIX |
15:29:17 |
|
426 |
3458.000 |
LSE |
15:29:17 |
|
191 |
3458.000 |
LSE |
15:29:00 |
|
220 |
3457.500 |
LSE |
15:27:52 |
|
336 |
3457.500 |
LSE |
15:27:47 |
|
61 |
3457.500 |
LSE |
15:27:39 |
|
5 |
3458.500 |
CHIX |
15:27:02 |
|
51 |
3458.500 |
CHIX |
15:27:01 |
|
51 |
3458.500 |
CHIX |
15:27:01 |
|
525 |
3458.500 |
CHIX |
15:27:00 |
|
28 |
3459.500 |
BATE |
15:26:44 |
|
61 |
3459.500 |
BATE |
15:26:43 |
|
300 |
3459.500 |
BATE |
15:26:43 |
|
32 |
3459.500 |
LSE |
15:26:43 |
|
580 |
3459.500 |
LSE |
15:26:43 |
|
207 |
3459.500 |
BATE |
15:26:43 |
|
555 |
3460.000 |
LSE |
15:26:43 |
|
578 |
3460.500 |
LSE |
15:26:21 |
|
586 |
3460.500 |
CHIX |
15:26:21 |
|
514 |
3459.000 |
LSE |
15:25:13 |
|
283 |
3459.500 |
LSE |
15:24:43 |
|
253 |
3459.500 |
LSE |
15:24:43 |
|
200 |
3459.500 |
LSE |
15:24:43 |
|
253 |
3459.500 |
LSE |
15:24:43 |
|
283 |
3459.500 |
LSE |
15:24:43 |
|
200 |
3459.500 |
LSE |
15:24:43 |
|
677 |
3458.000 |
BATE |
15:23:55 |
|
639 |
3458.000 |
CHIX |
15:23:55 |
|
504 |
3458.000 |
LSE |
15:23:55 |
|
557 |
3456.500 |
LSE |
15:22:41 |
|
695 |
3456.500 |
CHIX |
15:22:26 |
|
532 |
3456.500 |
LSE |
15:21:58 |
|
431 |
3457.000 |
LSE |
15:21:30 |
|
80 |
3457.000 |
LSE |
15:21:23 |
|
548 |
3458.500 |
LSE |
15:20:39 |
|
616 |
3458.500 |
LSE |
15:20:39 |
|
607 |
3458.500 |
CHIX |
15:20:39 |
|
681 |
3458.000 |
LSE |
15:19:57 |
|
816 |
3459.000 |
LSE |
15:19:52 |
|
632 |
3459.000 |
BATE |
15:19:52 |
|
678 |
3459.000 |
CHIX |
15:19:52 |
|
541 |
3456.000 |
LSE |
15:18:02 |
|
593 |
3456.000 |
LSE |
15:17:28 |
|
512 |
3457.000 |
CHIX |
15:16:53 |
|
183 |
3457.000 |
CHIX |
15:16:53 |
|
578 |
3457.500 |
LSE |
15:16:50 |
|
603 |
3457.500 |
LSE |
15:16:14 |
|
683 |
3459.500 |
CHIX |
15:15:17 |
|
253 |
3460.000 |
LSE |
15:15:09 |
|
283 |
3460.000 |
LSE |
15:15:09 |
|
546 |
3460.500 |
LSE |
15:14:47 |
|
43 |
3461.000 |
BATE |
15:14:18 |
|
264 |
3461.000 |
LSE |
15:14:18 |
|
253 |
3461.000 |
LSE |
15:14:18 |
|
7 |
3461.000 |
BATE |
15:14:17 |
|
234 |
3461.000 |
BATE |
15:14:13 |
|
369 |
3461.000 |
BATE |
15:14:13 |
|
597 |
3461.000 |
LSE |
15:14:00 |
|
446 |
3461.000 |
CHIX |
15:14:00 |
|
27 |
3461.000 |
CHIX |
15:14:00 |
|
28 |
3461.000 |
CHIX |
15:14:00 |
|
121 |
3461.000 |
CHIX |
15:14:00 |
|
548 |
3461.500 |
LSE |
15:13:41 |
|
333 |
3462.000 |
CHIX |
15:13:03 |
|
352 |
3462.000 |
CHIX |
15:13:03 |
|
253 |
3463.000 |
LSE |
15:12:38 |
|
283 |
3463.000 |
LSE |
15:12:38 |
|
32 |
3463.000 |
LSE |
15:12:38 |
|
597 |
3463.000 |
LSE |
15:12:38 |
|
224 |
3463.000 |
LSE |
15:11:15 |
|
283 |
3463.000 |
LSE |
15:11:15 |
|
709 |
3463.000 |
CHIX |
15:11:15 |
|
340 |
3463.500 |
BATE |
15:10:54 |
|
355 |
3463.500 |
BATE |
15:10:45 |
|
514 |
3463.500 |
LSE |
15:10:45 |
|
600 |
3463.500 |
LSE |
15:10:32 |
|
619 |
3460.500 |
LSE |
15:09:42 |
|
394 |
3461.000 |
CHIX |
15:09:42 |
|
524 |
3461.000 |
LSE |
15:09:40 |
|
234 |
3461.000 |
CHIX |
15:09:28 |
|
4 |
3461.000 |
CHIX |
15:09:27 |
|
592 |
3461.500 |
LSE |
15:08:10 |
|
527 |
3461.500 |
LSE |
15:08:10 |
|
36 |
3461.500 |
LSE |
15:08:10 |
|
235 |
3462.000 |
CHIX |
15:07:13 |
|
424 |
3462.000 |
CHIX |
15:07:13 |
|
412 |
3462.500 |
LSE |
15:07:12 |
|
166 |
3462.500 |
LSE |
15:07:12 |
|
225 |
3462.500 |
BATE |
15:07:11 |
|
371 |
3462.500 |
LSE |
15:07:11 |
|
136 |
3462.500 |
LSE |
15:07:11 |
|
110 |
3462.500 |
LSE |
15:07:11 |
|
483 |
3462.500 |
BATE |
15:07:11 |
|
103 |
3463.000 |
LSE |
15:06:39 |
|
309 |
3463.000 |
LSE |
15:06:39 |
|
103 |
3463.000 |
LSE |
15:06:39 |
|
515 |
3463.000 |
LSE |
15:06:20 |
|
698 |
3463.000 |
CHIX |
15:06:20 |
|
519 |
3462.500 |
LSE |
15:05:10 |
|
511 |
3463.000 |
LSE |
15:05:06 |
|
595 |
3463.500 |
CHIX |
15:04:45 |
|
102 |
3463.000 |
LSE |
15:04:12 |
|
500 |
3463.000 |
LSE |
15:04:12 |
|
536 |
3463.500 |
LSE |
15:03:55 |
|
290 |
3463.000 |
BATE |
15:03:18 |
|
42 |
3463.000 |
BATE |
15:03:16 |
|
245 |
3463.000 |
BATE |
15:03:16 |
|
592 |
3463.500 |
CHIX |
15:03:08 |
|
525 |
3463.500 |
LSE |
15:03:08 |
|
290 |
3465.000 |
LSE |
15:02:36 |
|
274 |
3465.000 |
LSE |
15:02:36 |
|
289 |
3465.000 |
LSE |
15:02:13 |
|
303 |
3465.000 |
LSE |
15:02:13 |
|
691 |
3465.000 |
CHIX |
15:02:13 |
|
576 |
3465.500 |
LSE |
15:02:04 |
|
502 |
3465.000 |
LSE |
15:01:40 |
|
516 |
3462.500 |
LSE |
15:00:53 |
|
304 |
3462.500 |
CHIX |
15:00:48 |
|
344 |
3462.500 |
CHIX |
15:00:48 |
|
186 |
3464.000 |
BATE |
15:00:32 |
|
99 |
3464.000 |
BATE |
15:00:32 |
|
299 |
3464.000 |
BATE |
15:00:32 |
|
507 |
3464.500 |
LSE |
15:00:32 |
|
47 |
3466.000 |
LSE |
15:00:12 |
|
417 |
3466.000 |
LSE |
15:00:12 |
|
47 |
3466.000 |
LSE |
15:00:12 |
|
96 |
3466.500 |
CHIX |
15:00:04 |
|
225 |
3466.500 |
CHIX |
15:00:04 |
|
45 |
3466.500 |
CHIX |
15:00:04 |
|
235 |
3466.500 |
CHIX |
15:00:04 |
|
147 |
3467.000 |
LSE |
14:59:57 |
|
376 |
3467.000 |
LSE |
14:59:47 |
|
140 |
3467.000 |
LSE |
14:59:06 |
|
423 |
3467.000 |
LSE |
14:59:06 |
|
176 |
3468.500 |
LSE |
14:59:01 |
|
387 |
3468.500 |
LSE |
14:59:01 |
|
687 |
3472.000 |
CHIX |
14:58:21 |
|
538 |
3473.000 |
LSE |
14:58:08 |
|
204 |
3473.000 |
LSE |
14:57:37 |
|
308 |
3473.000 |
LSE |
14:57:37 |
|
305 |
3474.000 |
LSE |
14:57:31 |
|
214 |
3474.000 |
LSE |
14:57:31 |
|
693 |
3474.500 |
BATE |
14:57:23 |
|
106 |
3474.500 |
LSE |
14:57:23 |
|
403 |
3474.500 |
LSE |
14:57:23 |
|
682 |
3473.000 |
CHIX |
14:56:46 |
|
626 |
3473.000 |
LSE |
14:56:46 |
|
74 |
3474.000 |
LSE |
14:56:45 |
|
538 |
3474.000 |
LSE |
14:56:45 |
|
480 |
3473.000 |
CHIX |
14:55:29 |
|
17 |
3473.000 |
CHIX |
14:55:29 |
|
44 |
3473.000 |
CHIX |
14:55:29 |
|
72 |
3473.000 |
CHIX |
14:55:27 |
|
522 |
3474.000 |
LSE |
14:55:22 |
|
72 |
3474.000 |
LSE |
14:55:22 |
|
298 |
3474.500 |
LSE |
14:55:12 |
|
204 |
3474.500 |
LSE |
14:55:12 |
|
551 |
3471.000 |
LSE |
14:54:20 |
|
611 |
3472.000 |
CHIX |
14:54:08 |
|
24 |
3472.000 |
CHIX |
14:54:08 |
|
621 |
3473.000 |
BATE |
14:54:01 |
|
613 |
3474.000 |
LSE |
14:54:01 |
|
543 |
3474.000 |
LSE |
14:54:01 |
|
600 |
3474.000 |
CHIX |
14:54:01 |
|
266 |
3472.500 |
LSE |
14:53:05 |
|
349 |
3472.500 |
LSE |
14:53:05 |
|
266 |
3473.000 |
LSE |
14:52:33 |
|
308 |
3473.000 |
LSE |
14:52:33 |
|
294 |
3473.500 |
LSE |
14:52:26 |
|
249 |
3473.500 |
LSE |
14:52:26 |
|
590 |
3473.500 |
BATE |
14:51:48 |
|
681 |
3473.500 |
CHIX |
14:51:48 |
|
300 |
3473.500 |
LSE |
14:51:47 |
|
83 |
3473.500 |
LSE |
14:51:47 |
|
200 |
3473.500 |
LSE |
14:51:47 |
|
259 |
3471.500 |
CHIX |
14:51:05 |
|
585 |
3474.000 |
LSE |
14:50:39 |
|
558 |
3475.500 |
LSE |
14:50:09 |
|
574 |
3475.500 |
LSE |
14:50:09 |
|
593 |
3476.000 |
LSE |
14:50:04 |
|
670 |
3476.000 |
CHIX |
14:50:04 |
|
511 |
3476.500 |
LSE |
14:49:24 |
|
284 |
3476.500 |
CHIX |
14:49:24 |
|
174 |
3476.500 |
CHIX |
14:49:24 |
|
180 |
3476.500 |
CHIX |
14:49:24 |
|
245 |
3477.000 |
BATE |
14:49:21 |
|
329 |
3477.000 |
BATE |
14:49:21 |
|
81 |
3476.500 |
LSE |
14:49:21 |
|
576 |
3474.500 |
LSE |
14:48:27 |
|
563 |
3475.500 |
LSE |
14:48:10 |
|
594 |
3475.500 |
LSE |
14:47:40 |
|
239 |
3476.000 |
CHIX |
14:47:34 |
|
359 |
3476.000 |
CHIX |
14:47:34 |
|
508 |
3476.500 |
LSE |
14:47:32 |
|
128 |
3476.000 |
BATE |
14:47:22 |
|
275 |
3476.000 |
LSE |
14:47:22 |
|
333 |
3476.000 |
LSE |
14:47:22 |
|
535 |
3476.000 |
BATE |
14:47:22 |
|
620 |
3476.000 |
LSE |
14:46:56 |
|
624 |
3476.000 |
CHIX |
14:46:56 |
|
530 |
3476.000 |
LSE |
14:46:34 |
|
524 |
3473.000 |
CHIX |
14:45:25 |
|
200 |
3473.500 |
LSE |
14:45:25 |
|
144 |
3473.500 |
LSE |
14:45:25 |
|
128 |
3473.500 |
LSE |
14:45:25 |
|
114 |
3473.000 |
CHIX |
14:45:25 |
|
288 |
3473.500 |
LSE |
14:45:25 |
|
475 |
3473.000 |
LSE |
14:45:25 |
|
144 |
3473.000 |
LSE |
14:45:25 |
|
568 |
3473.500 |
LSE |
14:45:25 |
|
70 |
3473.500 |
CHIX |
14:45:25 |
|
625 |
3473.500 |
CHIX |
14:45:25 |
|
246 |
3467.000 |
LSE |
14:44:00 |
|
346 |
3467.000 |
LSE |
14:43:47 |
|
643 |
3468.500 |
BATE |
14:43:38 |
|
585 |
3469.000 |
LSE |
14:43:36 |
|
259 |
3469.000 |
CHIX |
14:43:36 |
|
333 |
3469.000 |
CHIX |
14:43:36 |
|
601 |
3469.000 |
LSE |
14:43:14 |
|
513 |
3467.500 |
LSE |
14:42:45 |
|
612 |
3467.500 |
LSE |
14:42:45 |
|
683 |
3467.500 |
CHIX |
14:42:45 |
|
363 |
3466.000 |
LSE |
14:42:04 |
|
203 |
3466.000 |
LSE |
14:42:04 |
|
606 |
3466.500 |
LSE |
14:42:02 |
|
285 |
3467.000 |
LSE |
14:41:49 |
|
277 |
3467.000 |
LSE |
14:41:49 |
|
577 |
3467.500 |
LSE |
14:41:43 |
|
481 |
3467.500 |
CHIX |
14:41:43 |
|
200 |
3467.500 |
CHIX |
14:41:43 |
|
400 |
3467.500 |
LSE |
14:41:33 |
|
581 |
3462.000 |
LSE |
14:40:23 |
|
335 |
3462.000 |
BATE |
14:40:23 |
|
203 |
3462.000 |
BATE |
14:40:23 |
|
25 |
3462.000 |
BATE |
14:40:23 |
|
121 |
3462.000 |
BATE |
14:40:23 |
|
22 |
3462.000 |
BATE |
14:40:21 |
|
602 |
3462.500 |
LSE |
14:40:20 |
|
243 |
3461.000 |
LSE |
14:39:58 |
|
85 |
3461.000 |
LSE |
14:39:58 |
|
711 |
3461.000 |
CHIX |
14:39:58 |
|
195 |
3461.000 |
LSE |
14:39:58 |
|
181 |
3459.500 |
LSE |
14:39:04 |
|
418 |
3459.500 |
LSE |
14:39:04 |
|
227 |
3460.000 |
LSE |
14:38:51 |
|
26 |
3460.000 |
LSE |
14:38:51 |
|
488 |
3460.000 |
LSE |
14:38:51 |
|
649 |
3460.000 |
CHIX |
14:38:51 |
|
128 |
3460.500 |
LSE |
14:38:51 |
|
144 |
3460.500 |
LSE |
14:38:51 |
|
182 |
3460.500 |
LSE |
14:38:51 |
|
19 |
3461.000 |
LSE |
14:38:47 |
|
509 |
3461.000 |
LSE |
14:38:47 |
|
685 |
3461.000 |
BATE |
14:38:47 |
|
602 |
3461.000 |
CHIX |
14:38:47 |
|
142 |
3457.500 |
LSE |
14:37:41 |
|
380 |
3457.500 |
LSE |
14:37:41 |
|
375 |
3458.500 |
LSE |
14:37:29 |
|
219 |
3458.500 |
LSE |
14:37:29 |
|
584 |
3459.500 |
LSE |
14:37:21 |
|
685 |
3459.500 |
CHIX |
14:37:21 |
|
539 |
3458.500 |
LSE |
14:36:37 |
|
242 |
3459.000 |
CHIX |
14:36:12 |
|
608 |
3459.000 |
LSE |
14:36:09 |
|
461 |
3459.000 |
CHIX |
14:36:09 |
|
54 |
3459.500 |
LSE |
14:36:04 |
|
510 |
3459.500 |
LSE |
14:36:04 |
|
651 |
3460.000 |
LSE |
14:35:57 |
|
32 |
3460.000 |
LSE |
14:35:57 |
|
139 |
3460.000 |
BATE |
14:35:56 |
|
401 |
3460.000 |
BATE |
14:35:56 |
|
121 |
3460.000 |
BATE |
14:35:56 |
|
14 |
3460.000 |
BATE |
14:35:56 |
|
27 |
3460.000 |
BATE |
14:35:56 |
|
663 |
3460.500 |
CHIX |
14:35:52 |
|
504 |
3461.000 |
LSE |
14:35:44 |
|
681 |
3460.500 |
LSE |
14:35:20 |
|
624 |
3460.500 |
CHIX |
14:35:20 |
|
99 |
3461.000 |
BATE |
14:35:09 |
|
33 |
3461.000 |
BATE |
14:35:09 |
|
256 |
3461.000 |
BATE |
14:35:09 |
|
285 |
3461.500 |
LSE |
14:35:09 |
|
543 |
3462.000 |
LSE |
14:35:09 |
|
224 |
3461.000 |
BATE |
14:35:09 |
|
625 |
3462.000 |
CHIX |
14:35:09 |
|
193 |
3462.000 |
LSE |
14:35:04 |
|
106 |
3462.000 |
LSE |
14:35:04 |
|
286 |
3462.000 |
LSE |
14:35:04 |
|
270 |
3461.500 |
LSE |
14:35:00 |
|
586 |
3462.000 |
LSE |
14:34:55 |
|
538 |
3460.000 |
LSE |
14:34:33 |
|
538 |
3460.000 |
LSE |
14:34:33 |
|
635 |
3457.000 |
LSE |
14:34:13 |
|
125 |
3452.500 |
LSE |
14:33:25 |
|
405 |
3452.500 |
LSE |
14:33:25 |
|
57 |
3452.500 |
LSE |
14:33:25 |
|
657 |
3452.500 |
CHIX |
14:33:25 |
|
23 |
3452.500 |
CHIX |
14:33:25 |
|
564 |
3452.000 |
LSE |
14:32:53 |
|
609 |
3452.000 |
CHIX |
14:32:53 |
|
419 |
3449.500 |
LSE |
14:32:17 |
|
123 |
3449.500 |
LSE |
14:32:17 |
|
300 |
3451.000 |
LSE |
14:32:10 |
|
115 |
3451.000 |
LSE |
14:32:10 |
|
128 |
3451.000 |
LSE |
14:32:10 |
|
391 |
3451.000 |
LSE |
14:32:10 |
|
190 |
3451.000 |
LSE |
14:32:10 |
|
62 |
3451.000 |
BATE |
14:32:10 |
|
647 |
3451.000 |
BATE |
14:32:10 |
|
526 |
3451.500 |
CHIX |
14:32:10 |
|
107 |
3451.500 |
CHIX |
14:32:10 |
|
281 |
3452.000 |
LSE |
14:31:39 |
|
128 |
3452.000 |
LSE |
14:31:39 |
|
115 |
3452.000 |
LSE |
14:31:39 |
|
309 |
3452.000 |
LSE |
14:31:39 |
|
672 |
3452.000 |
CHIX |
14:31:39 |
|
300 |
3452.000 |
LSE |
14:31:22 |
|
237 |
3452.500 |
LSE |
14:31:21 |
|
296 |
3452.500 |
LSE |
14:31:21 |
|
174 |
3452.500 |
BATE |
14:31:21 |
|
400 |
3452.500 |
BATE |
14:31:21 |
|
552 |
3452.500 |
LSE |
14:31:21 |
|
614 |
3452.500 |
CHIX |
14:31:21 |
|
646 |
3452.500 |
LSE |
14:31:00 |
|
502 |
3452.500 |
LSE |
14:31:00 |
|
563 |
3452.500 |
LSE |
14:31:00 |
|
678 |
3452.500 |
CHIX |
14:31:00 |
|
285 |
3452.500 |
LSE |
14:30:44 |
|
330 |
3452.500 |
LSE |
14:30:44 |
|
296 |
3452.500 |
LSE |
14:30:44 |
|
520 |
3452.500 |
LSE |
14:30:44 |
|
664 |
3444.500 |
CHIX |
14:29:02 |
|
347 |
3445.000 |
BATE |
14:29:02 |
|
6 |
3445.000 |
BATE |
14:29:00 |
|
89 |
3445.000 |
BATE |
14:29:00 |
|
251 |
3445.000 |
BATE |
14:29:00 |
|
249 |
3445.000 |
LSE |
14:28:55 |
|
352 |
3445.000 |
LSE |
14:28:55 |
|
528 |
3447.500 |
LSE |
14:27:49 |
|
591 |
3448.500 |
LSE |
14:27:47 |
|
381 |
3448.500 |
CHIX |
14:27:47 |
|
74 |
3448.500 |
CHIX |
14:27:47 |
|
202 |
3448.500 |
CHIX |
14:27:47 |
|
619 |
3448.500 |
LSE |
14:26:54 |
|
556 |
3449.000 |
LSE |
14:26:24 |
|
691 |
3449.000 |
CHIX |
14:26:24 |
|
596 |
3449.500 |
LSE |
14:24:59 |
|
611 |
3450.000 |
LSE |
14:24:56 |
|
388 |
3450.500 |
BATE |
14:24:56 |
|
30 |
3450.500 |
BATE |
14:24:51 |
|
119 |
3450.500 |
BATE |
14:24:51 |
|
35 |
3450.500 |
BATE |
14:24:51 |
|
19 |
3450.500 |
BATE |
14:24:51 |
|
27 |
3450.500 |
BATE |
14:24:51 |
|
73 |
3450.500 |
BATE |
14:24:51 |
|
637 |
3448.500 |
CHIX |
14:23:33 |
|
588 |
3449.000 |
LSE |
14:22:54 |
|
540 |
3449.000 |
LSE |
14:21:31 |
|
63 |
3449.500 |
BATE |
14:20:23 |
|
260 |
3451.000 |
LSE |
14:20:15 |
|
357 |
3451.000 |
LSE |
14:20:15 |
|
49 |
3452.000 |
CHIX |
14:20:03 |
|
584 |
3452.000 |
CHIX |
14:20:03 |
|
600 |
3451.000 |
LSE |
14:19:35 |
|
535 |
3452.000 |
LSE |
14:19:33 |
|
598 |
3449.500 |
BATE |
14:18:12 |
|
658 |
3447.500 |
CHIX |
14:16:43 |
|
567 |
3448.000 |
LSE |
14:16:38 |
|
524 |
3447.500 |
LSE |
14:16:06 |
|
687 |
3447.500 |
CHIX |
14:15:44 |
|
285 |
3447.500 |
LSE |
14:15:44 |
|
330 |
3447.500 |
LSE |
14:15:44 |
|
517 |
3447.000 |
LSE |
14:12:30 |
|
499 |
3448.500 |
LSE |
14:11:18 |
|
534 |
3450.500 |
LSE |
14:10:03 |
|
160 |
3450.500 |
BATE |
14:10:03 |
|
706 |
3450.500 |
CHIX |
14:10:03 |
|
77 |
3450.500 |
BATE |
14:10:03 |
|
369 |
3450.500 |
BATE |
14:10:03 |
|
558 |
3451.500 |
LSE |
14:08:18 |
|
566 |
3455.000 |
LSE |
14:06:58 |
|
603 |
3456.000 |
CHIX |
14:06:43 |
|
57 |
3456.000 |
CHIX |
14:06:43 |
|
139 |
3456.500 |
LSE |
14:05:42 |
|
431 |
3456.500 |
LSE |
14:05:42 |
|
603 |
3457.000 |
LSE |
14:04:52 |
|
572 |
3458.500 |
LSE |
14:04:30 |
|
660 |
3458.500 |
CHIX |
14:02:03 |
|
592 |
3459.000 |
BATE |
14:01:57 |
|
223 |
3459.500 |
LSE |
14:01:56 |
|
299 |
3459.500 |
LSE |
14:01:56 |
|
589 |
3458.000 |
LSE |
14:01:18 |
|
633 |
3458.000 |
CHIX |
14:01:18 |
|
596 |
3457.500 |
LSE |
13:58:20 |
|
579 |
3459.000 |
LSE |
13:58:00 |
|
544 |
3458.500 |
LSE |
13:56:26 |
|
669 |
3460.500 |
CHIX |
13:55:15 |
|
553 |
3461.000 |
LSE |
13:55:12 |
|
593 |
3461.500 |
BATE |
13:54:17 |
|
543 |
3463.000 |
LSE |
13:54:00 |
|
702 |
3463.000 |
CHIX |
13:54:00 |
|
572 |
3460.000 |
LSE |
13:52:26 |
|
599 |
3457.500 |
LSE |
13:49:53 |
|
229 |
3459.000 |
CHIX |
13:48:56 |
|
275 |
3459.000 |
CHIX |
13:48:56 |
|
67 |
3459.000 |
CHIX |
13:48:56 |
|
561 |
3458.000 |
LSE |
13:47:54 |
|
553 |
3464.500 |
LSE |
13:47:22 |
|
527 |
3466.500 |
LSE |
13:46:14 |
|
685 |
3466.500 |
BATE |
13:46:14 |
|
657 |
3465.500 |
CHIX |
13:45:09 |
|
516 |
3467.000 |
LSE |
13:44:14 |
|
10 |
3467.500 |
LSE |
13:44:04 |
|
537 |
3469.000 |
LSE |
13:42:28 |
|
703 |
3469.000 |
CHIX |
13:42:28 |
|
476 |
3467.000 |
LSE |
13:41:05 |
|
86 |
3467.000 |
LSE |
13:41:05 |
|
526 |
3466.500 |
LSE |
13:40:19 |
|
547 |
3466.500 |
BATE |
13:39:55 |
|
32 |
3466.500 |
BATE |
13:39:55 |
|
585 |
3466.500 |
LSE |
13:39:55 |
|
595 |
3466.500 |
CHIX |
13:39:55 |
|
266 |
3466.500 |
LSE |
13:38:47 |
|
344 |
3466.500 |
LSE |
13:38:47 |
|
560 |
3466.500 |
LSE |
13:35:18 |
|
285 |
3467.500 |
LSE |
13:35:00 |
|
601 |
3467.500 |
CHIX |
13:35:00 |
|
261 |
3467.500 |
LSE |
13:35:00 |
|
556 |
3468.000 |
LSE |
13:34:39 |
|
222 |
3465.500 |
LSE |
13:33:36 |
|
372 |
3465.500 |
LSE |
13:33:36 |
|
157 |
3464.500 |
LSE |
13:33:14 |
|
402 |
3464.500 |
LSE |
13:33:14 |
|
650 |
3464.500 |
CHIX |
13:33:14 |
|
274 |
3464.500 |
BATE |
13:33:14 |
|
327 |
3464.500 |
BATE |
13:33:14 |
|
19 |
3464.500 |
LSE |
13:33:14 |
|
363 |
3463.500 |
LSE |
13:32:14 |
|
571 |
3463.500 |
LSE |
13:32:14 |
|
676 |
3463.500 |
CHIX |
13:32:14 |
|
589 |
3459.000 |
LSE |
13:27:07 |
|
57 |
3459.500 |
LSE |
13:25:30 |
|
542 |
3459.500 |
LSE |
13:25:30 |
|
94 |
3459.500 |
CHIX |
13:25:30 |
|
540 |
3459.500 |
CHIX |
13:25:30 |
|
524 |
3460.500 |
LSE |
13:23:32 |
|
481 |
3463.500 |
BATE |
13:22:11 |
|
36 |
3463.500 |
BATE |
13:22:11 |
|
37 |
3463.500 |
BATE |
13:22:11 |
|
61 |
3463.500 |
BATE |
13:22:11 |
|
503 |
3464.500 |
LSE |
13:21:46 |
|
94 |
3465.000 |
LSE |
13:21:19 |
|
483 |
3465.000 |
LSE |
13:21:19 |
|
530 |
3465.500 |
LSE |
13:20:57 |
|
577 |
3465.500 |
CHIX |
13:20:57 |
|
332 |
3463.500 |
LSE |
13:20:04 |
|
525 |
3462.500 |
LSE |
13:16:03 |
|
606 |
3462.500 |
CHIX |
13:16:03 |
|
95 |
3462.500 |
CHIX |
13:16:03 |
|
396 |
3461.000 |
LSE |
13:15:04 |
|
132 |
3461.000 |
LSE |
13:15:04 |
|
221 |
3460.500 |
LSE |
13:14:00 |
|
370 |
3460.500 |
LSE |
13:14:00 |
|
433 |
3459.500 |
LSE |
13:11:33 |
|
148 |
3459.500 |
LSE |
13:11:33 |
|
699 |
3460.500 |
BATE |
13:10:13 |
|
667 |
3460.500 |
CHIX |
13:10:13 |
|
529 |
3460.500 |
LSE |
13:10:13 |
|
277 |
3456.500 |
LSE |
13:09:00 |
|
196 |
3456.500 |
LSE |
13:07:40 |
|
388 |
3456.500 |
LSE |
13:07:40 |
|
501 |
3456.500 |
LSE |
13:06:48 |
|
573 |
3456.000 |
LSE |
13:06:06 |
|
656 |
3456.000 |
CHIX |
13:06:06 |
|
85 |
3456.000 |
LSE |
13:04:02 |
|
521 |
3456.000 |
LSE |
13:04:02 |
|
334 |
3455.500 |
LSE |
13:02:33 |
|
165 |
3455.500 |
LSE |
13:02:33 |
|
72 |
3455.500 |
LSE |
13:02:29 |
|
26 |
3455.000 |
LSE |
13:02:12 |
|
19 |
3455.000 |
LSE |
13:02:09 |
|
606 |
3455.500 |
CHIX |
13:01:50 |
|
153 |
3452.000 |
LSE |
12:58:40 |
|
383 |
3452.000 |
LSE |
12:58:40 |
|
597 |
3453.000 |
BATE |
12:58:37 |
|
482 |
3454.500 |
LSE |
12:57:05 |
|
126 |
3454.500 |
LSE |
12:57:05 |
|
497 |
3455.500 |
LSE |
12:55:53 |
|
644 |
3456.500 |
CHIX |
12:54:50 |
|
361 |
3455.500 |
LSE |
12:54:14 |
|
193 |
3455.500 |
LSE |
12:54:14 |
|
578 |
3458.000 |
LSE |
12:53:27 |
|
207 |
3458.000 |
LSE |
12:52:54 |
|
189 |
3458.000 |
LSE |
12:52:54 |
|
24 |
3458.000 |
LSE |
12:52:53 |
|
26 |
3458.000 |
LSE |
12:52:39 |
|
25 |
3458.000 |
LSE |
12:52:25 |
|
26 |
3458.000 |
LSE |
12:51:26 |
|
25 |
3458.000 |
LSE |
12:51:21 |
|
25 |
3458.000 |
LSE |
12:51:01 |
|
26 |
3458.000 |
LSE |
12:50:59 |
|
684 |
3460.500 |
CHIX |
12:50:00 |
|
522 |
3460.500 |
LSE |
12:49:50 |
|
566 |
3463.000 |
LSE |
12:48:34 |
|
588 |
3462.500 |
LSE |
12:47:27 |
|
270 |
3462.500 |
BATE |
12:46:16 |
|
400 |
3462.500 |
BATE |
12:46:16 |
|
111 |
3462.500 |
LSE |
12:46:16 |
|
43 |
3462.500 |
LSE |
12:46:16 |
|
149 |
3462.500 |
LSE |
12:45:18 |
|
263 |
3462.500 |
LSE |
12:45:18 |
|
599 |
3463.000 |
LSE |
12:45:18 |
|
477 |
3463.500 |
CHIX |
12:45:06 |
|
207 |
3463.500 |
CHIX |
12:45:06 |
|
530 |
3464.500 |
LSE |
12:44:14 |
|
126 |
3464.500 |
LSE |
12:40:45 |
|
172 |
3464.500 |
CHIX |
12:40:45 |
|
40 |
3464.500 |
CHIX |
12:40:45 |
|
140 |
3464.500 |
CHIX |
12:40:45 |
|
434 |
3464.500 |
LSE |
12:40:45 |
|
219 |
3464.500 |
CHIX |
12:40:45 |
|
435 |
3468.000 |
LSE |
12:38:27 |
|
86 |
3468.000 |
LSE |
12:38:27 |
|
429 |
3470.000 |
LSE |
12:36:49 |
|
149 |
3470.000 |
LSE |
12:36:49 |
|
16 |
3471.000 |
CHIX |
12:36:38 |
|
610 |
3471.000 |
CHIX |
12:36:38 |
|
594 |
3471.000 |
BATE |
12:35:26 |
|
173 |
3471.500 |
LSE |
12:34:56 |
|
382 |
3471.500 |
LSE |
12:34:56 |
|
441 |
3471.000 |
LSE |
12:33:02 |
|
120 |
3471.000 |
LSE |
12:33:02 |
|
580 |
3469.500 |
CHIX |
12:32:24 |
|
506 |
3470.000 |
LSE |
12:32:10 |
|
589 |
3468.000 |
BATE |
12:31:17 |
|
575 |
3469.000 |
LSE |
12:31:13 |
|
390 |
3469.500 |
LSE |
12:31:08 |
|
180 |
3469.500 |
LSE |
12:31:08 |
|
154 |
3469.500 |
LSE |
12:31:08 |
|
484 |
3469.500 |
CHIX |
12:31:08 |
|
110 |
3469.500 |
CHIX |
12:31:08 |
|
100 |
3469.500 |
CHIX |
12:31:08 |
|
581 |
3462.500 |
LSE |
12:28:08 |
|
51 |
3462.500 |
LSE |
12:28:08 |
|
545 |
3460.000 |
LSE |
12:24:59 |
|
837 |
3459.500 |
LSE |
12:24:33 |
|
550 |
3459.500 |
CHIX |
12:24:33 |
|
16 |
3459.500 |
CHIX |
12:24:33 |
|
45 |
3459.500 |
CHIX |
12:24:33 |
|
581 |
3450.000 |
LSE |
12:18:49 |
|
436 |
3450.500 |
LSE |
12:17:55 |
|
109 |
3450.500 |
LSE |
12:17:55 |
|
599 |
3449.500 |
LSE |
12:17:01 |
|
588 |
3449.500 |
CHIX |
12:17:01 |
|
598 |
3447.000 |
LSE |
12:15:32 |
|
558 |
3447.000 |
LSE |
12:12:33 |
|
384 |
3447.500 |
LSE |
12:12:20 |
|
263 |
3447.500 |
LSE |
12:12:20 |
|
226 |
3448.000 |
CHIX |
12:12:20 |
|
457 |
3448.000 |
CHIX |
12:12:20 |
|
639 |
3448.000 |
BATE |
12:12:20 |
|
352 |
3448.000 |
LSE |
12:12:17 |
|
43 |
3448.000 |
LSE |
12:12:17 |
|
214 |
3448.000 |
LSE |
12:12:17 |
|
65 |
3446.500 |
LSE |
12:08:29 |
|
543 |
3446.500 |
LSE |
12:08:29 |
|
655 |
3443.500 |
CHIX |
12:06:49 |
|
605 |
3444.000 |
LSE |
12:06:49 |
|
571 |
3442.500 |
LSE |
12:04:04 |
|
292 |
3443.000 |
LSE |
12:03:57 |
|
289 |
3443.000 |
LSE |
12:03:57 |
|
620 |
3440.500 |
LSE |
12:03:06 |
|
659 |
3440.500 |
CHIX |
12:03:06 |
|
133 |
3438.000 |
LSE |
12:01:30 |
|
446 |
3438.500 |
BATE |
12:01:18 |
|
12 |
3438.500 |
BATE |
12:01:18 |
|
230 |
3438.500 |
BATE |
12:01:18 |
|
302 |
3442.000 |
LSE |
11:59:47 |
|
237 |
3442.000 |
LSE |
11:59:47 |
|
338 |
3444.000 |
CHIX |
11:59:38 |
|
335 |
3444.000 |
CHIX |
11:59:38 |
|
208 |
3444.500 |
LSE |
11:58:43 |
|
392 |
3444.500 |
LSE |
11:58:43 |
|
598 |
3445.500 |
LSE |
11:57:02 |
|
288 |
3447.000 |
LSE |
11:56:14 |
|
305 |
3447.000 |
LSE |
11:56:14 |
|
621 |
3443.500 |
CHIX |
11:54:59 |
|
443 |
3444.500 |
LSE |
11:54:32 |
|
17 |
3444.500 |
LSE |
11:54:32 |
|
129 |
3444.500 |
LSE |
11:54:32 |
|
584 |
3444.000 |
BATE |
11:53:13 |
|
507 |
3444.000 |
LSE |
11:52:28 |
|
510 |
3444.000 |
LSE |
11:51:06 |
|
592 |
3444.500 |
CHIX |
11:51:05 |
|
267 |
3444.500 |
LSE |
11:50:56 |
|
321 |
3444.500 |
LSE |
11:50:56 |
|
95 |
3444.000 |
CHIX |
11:50:34 |
|
498 |
3442.500 |
LSE |
11:48:17 |
|
570 |
3447.000 |
LSE |
11:45:16 |
|
311 |
3447.500 |
BATE |
11:45:15 |
|
598 |
3447.500 |
LSE |
11:45:15 |
|
323 |
3447.500 |
BATE |
11:45:15 |
|
477 |
3448.000 |
LSE |
11:45:10 |
|
640 |
3448.000 |
CHIX |
11:45:10 |
|
33 |
3448.000 |
LSE |
11:45:10 |
|
560 |
3448.000 |
LSE |
11:43:43 |
|
413 |
3442.500 |
CHIX |
11:39:28 |
|
78 |
3442.500 |
CHIX |
11:39:25 |
|
181 |
3442.500 |
CHIX |
11:39:25 |
|
198 |
3443.000 |
LSE |
11:39:16 |
|
250 |
3443.000 |
LSE |
11:39:16 |
|
105 |
3443.000 |
LSE |
11:39:16 |
|
572 |
3443.000 |
LSE |
11:39:16 |
|
120 |
3442.000 |
LSE |
11:34:42 |
|
487 |
3442.000 |
LSE |
11:34:41 |
|
672 |
3442.500 |
CHIX |
11:34:24 |
|
139 |
3443.000 |
LSE |
11:34:17 |
|
430 |
3443.000 |
LSE |
11:34:17 |
|
550 |
3442.500 |
LSE |
11:31:57 |
|
508 |
3444.000 |
LSE |
11:30:41 |
|
646 |
3442.500 |
CHIX |
11:29:50 |
|
548 |
3445.500 |
LSE |
11:29:10 |
|
618 |
3445.000 |
BATE |
11:29:10 |
|
509 |
3446.000 |
LSE |
11:27:49 |
|
158 |
3446.500 |
LSE |
11:26:28 |
|
369 |
3446.500 |
LSE |
11:26:28 |
|
681 |
3447.500 |
CHIX |
11:24:40 |
|
542 |
3449.000 |
LSE |
11:23:58 |
|
396 |
3451.000 |
LSE |
11:23:22 |
|
99 |
3451.000 |
LSE |
11:23:22 |
|
7 |
3451.000 |
LSE |
11:23:21 |
|
567 |
3453.500 |
LSE |
11:20:55 |
|
594 |
3454.000 |
LSE |
11:20:30 |
|
623 |
3454.000 |
CHIX |
11:20:30 |
|
65 |
3454.000 |
CHIX |
11:20:30 |
|
384 |
3454.000 |
BATE |
11:20:30 |
|
247 |
3454.000 |
BATE |
11:20:30 |
|
800 |
3454.500 |
LSE |
11:20:10 |
|
23 |
3454.500 |
CHIX |
11:20:10 |
|
631 |
3454.500 |
CHIX |
11:20:10 |
|
547 |
3455.000 |
LSE |
11:20:10 |
|
25 |
3450.500 |
LSE |
11:18:51 |
|
651 |
3445.500 |
LSE |
11:16:58 |
|
608 |
3445.500 |
CHIX |
11:16:58 |
|
24 |
3443.000 |
LSE |
11:15:24 |
|
30 |
3440.000 |
LSE |
11:14:20 |
|
59 |
3440.000 |
LSE |
11:14:20 |
|
143 |
3440.000 |
LSE |
11:14:20 |
|
118 |
3440.000 |
LSE |
11:14:20 |
|
544 |
3438.000 |
LSE |
11:13:47 |
|
98 |
3426.500 |
LSE |
11:10:39 |
|
456 |
3426.500 |
LSE |
11:10:39 |
|
525 |
3426.500 |
BATE |
11:09:09 |
|
56 |
3426.500 |
BATE |
11:09:08 |
|
11 |
3426.500 |
BATE |
11:09:08 |
|
225 |
3426.500 |
LSE |
11:09:08 |
|
134 |
3426.500 |
LSE |
11:09:08 |
|
76 |
3426.500 |
LSE |
11:09:08 |
|
150 |
3426.500 |
LSE |
11:09:08 |
|
592 |
3430.500 |
LSE |
11:07:59 |
|
626 |
3430.500 |
CHIX |
11:07:59 |
|
304 |
3431.500 |
LSE |
11:05:46 |
|
290 |
3431.500 |
LSE |
11:05:30 |
|
572 |
3429.000 |
LSE |
11:04:01 |
|
25 |
3428.500 |
LSE |
11:03:33 |
|
26 |
3428.500 |
LSE |
11:03:22 |
|
188 |
3428.500 |
LSE |
11:03:18 |
|
76 |
3428.500 |
LSE |
11:03:17 |
|
595 |
3431.000 |
CHIX |
11:03:17 |
|
43 |
3431.000 |
CHIX |
11:03:17 |
|
241 |
3432.000 |
LSE |
11:02:18 |
|
79 |
3432.000 |
LSE |
11:02:18 |
|
221 |
3432.000 |
LSE |
11:02:18 |
|
509 |
3434.500 |
LSE |
11:01:06 |
|
607 |
3434.000 |
LSE |
10:59:32 |
|
61 |
3434.500 |
LSE |
10:59:31 |
|
83 |
3434.500 |
LSE |
10:59:30 |
|
188 |
3434.500 |
LSE |
10:59:29 |
|
232 |
3434.500 |
LSE |
10:59:29 |
|
266 |
3435.000 |
LSE |
10:59:26 |
|
235 |
3435.000 |
LSE |
10:59:26 |
|
105 |
3434.500 |
BATE |
10:58:58 |
|
138 |
3435.000 |
LSE |
10:58:58 |
|
72 |
3435.000 |
LSE |
10:58:58 |
|
117 |
3435.000 |
LSE |
10:58:58 |
|
200 |
3435.000 |
LSE |
10:58:58 |
|
35 |
3435.000 |
LSE |
10:58:58 |
|
117 |
3435.000 |
LSE |
10:58:58 |
|
176 |
3434.000 |
LSE |
10:58:58 |
|
239 |
3435.000 |
LSE |
10:58:58 |
|
542 |
3435.000 |
LSE |
10:58:58 |
|
68 |
3434.500 |
BATE |
10:58:35 |
|
25 |
3434.500 |
BATE |
10:58:35 |
|
32 |
3434.500 |
BATE |
10:58:35 |
|
51 |
3434.500 |
BATE |
10:58:35 |
|
9 |
3434.500 |
BATE |
10:58:35 |
|
256 |
3434.500 |
BATE |
10:58:35 |
|
123 |
3434.500 |
BATE |
10:58:35 |
|
283 |
3435.000 |
LSE |
10:58:28 |
|
263 |
3435.000 |
LSE |
10:58:28 |
|
648 |
3435.000 |
LSE |
10:58:28 |
|
542 |
3435.000 |
LSE |
10:58:28 |
|
707 |
3435.000 |
CHIX |
10:58:28 |
|
607 |
3435.000 |
LSE |
10:58:13 |
|
462 |
3433.000 |
LSE |
10:57:30 |
|
11 |
3433.000 |
LSE |
10:57:30 |
|
92 |
3433.000 |
LSE |
10:57:30 |
|
558 |
3433.500 |
LSE |
10:57:28 |
|
510 |
3434.000 |
LSE |
10:57:13 |
|
597 |
3434.500 |
LSE |
10:56:58 |
|
88 |
3435.000 |
LSE |
10:56:54 |
|
518 |
3435.000 |
LSE |
10:56:54 |
|
602 |
3435.000 |
LSE |
10:56:54 |
|
11 |
3434.000 |
LSE |
10:56:45 |
|
12 |
3434.000 |
LSE |
10:56:45 |
|
171 |
3434.500 |
LSE |
10:56:43 |
|
617 |
3434.500 |
LSE |
10:56:43 |
|
605 |
3432.000 |
LSE |
10:55:59 |
|
102 |
3433.500 |
LSE |
10:55:58 |
|
111 |
3433.500 |
LSE |
10:55:58 |
|
241 |
3433.500 |
LSE |
10:55:58 |
|
33 |
3433.500 |
LSE |
10:55:58 |
|
200 |
3433.500 |
LSE |
10:55:58 |
|
577 |
3433.500 |
LSE |
10:55:58 |
|
199 |
3433.500 |
LSE |
10:55:44 |
|
328 |
3433.500 |
LSE |
10:55:43 |
|
532 |
3434.000 |
LSE |
10:55:43 |
|
584 |
3433.500 |
LSE |
10:55:28 |
|
198 |
3433.500 |
LSE |
10:55:21 |
|
167 |
3433.500 |
LSE |
10:55:17 |
|
339 |
3433.500 |
LSE |
10:55:17 |
|
11 |
3432.000 |
LSE |
10:55:00 |
|
232 |
3432.000 |
LSE |
10:54:59 |
|
563 |
3431.000 |
LSE |
10:54:43 |
|
537 |
3431.000 |
LSE |
10:54:28 |
|
947 |
3431.000 |
LSE |
10:54:28 |
|
542 |
3428.500 |
LSE |
10:53:58 |
|
522 |
3424.000 |
LSE |
10:53:18 |
|
653 |
3424.000 |
LSE |
10:53:18 |
|
83 |
3425.000 |
CHIX |
10:53:14 |
|
397 |
3425.000 |
CHIX |
10:53:13 |
|
179 |
3425.000 |
CHIX |
10:53:13 |
|
370 |
3425.000 |
LSE |
10:53:13 |
|
200 |
3425.000 |
LSE |
10:53:03 |
|
583 |
3425.500 |
LSE |
10:52:58 |
|
529 |
3424.000 |
LSE |
10:52:28 |
|
567 |
3422.500 |
LSE |
10:52:13 |
|
541 |
3423.000 |
LSE |
10:51:58 |
|
117 |
3423.000 |
LSE |
10:51:43 |
|
200 |
3423.000 |
LSE |
10:51:43 |
|
270 |
3423.000 |
LSE |
10:51:43 |
|
557 |
3423.000 |
LSE |
10:51:43 |
|
524 |
3422.000 |
LSE |
10:51:23 |
|
140 |
3418.500 |
LSE |
10:50:59 |
|
414 |
3418.500 |
LSE |
10:50:58 |
|
576 |
3419.500 |
LSE |
10:50:52 |
|
27 |
3419.500 |
LSE |
10:50:52 |
|
511 |
3418.000 |
LSE |
10:50:34 |
|
559 |
3420.000 |
LSE |
10:50:17 |
|
604 |
3420.000 |
LSE |
10:50:17 |
|
512 |
3420.000 |
LSE |
10:50:17 |
|
548 |
3420.500 |
LSE |
10:49:02 |
|
639 |
3422.000 |
CHIX |
10:48:18 |
|
611 |
3426.500 |
BATE |
10:47:17 |
|
576 |
3427.000 |
LSE |
10:47:17 |
|
582 |
3429.500 |
LSE |
10:45:58 |
|
153 |
3428.500 |
LSE |
10:44:21 |
|
323 |
3428.500 |
LSE |
10:44:21 |
|
129 |
3428.500 |
LSE |
10:44:21 |
|
622 |
3428.500 |
CHIX |
10:44:21 |
|
527 |
3427.500 |
LSE |
10:42:55 |
|
278 |
3432.500 |
LSE |
10:40:38 |
|
27 |
3432.500 |
LSE |
10:40:38 |
|
275 |
3432.500 |
LSE |
10:40:38 |
|
113 |
3434.500 |
LSE |
10:40:38 |
|
25 |
3434.500 |
LSE |
10:40:38 |
|
632 |
3434.500 |
CHIX |
10:40:38 |
|
396 |
3434.500 |
LSE |
10:40:23 |
|
584 |
3423.000 |
LSE |
10:38:19 |
|
660 |
3423.000 |
BATE |
10:38:19 |
|
519 |
3421.000 |
LSE |
10:36:47 |
|
572 |
3417.500 |
CHIX |
10:35:12 |
|
605 |
3417.500 |
LSE |
10:35:12 |
|
110 |
3414.000 |
LSE |
10:33:59 |
|
406 |
3414.000 |
LSE |
10:33:59 |
|
524 |
3415.500 |
LSE |
10:32:36 |
|
317 |
3416.500 |
CHIX |
10:31:51 |
|
298 |
3416.500 |
CHIX |
10:31:51 |
|
556 |
3415.500 |
LSE |
10:30:41 |
|
570 |
3415.500 |
LSE |
10:29:44 |
|
541 |
3418.000 |
LSE |
10:28:12 |
|
659 |
3416.500 |
CHIX |
10:27:17 |
|
566 |
3416.500 |
LSE |
10:27:17 |
|
49 |
3416.500 |
LSE |
10:27:17 |
|
538 |
3416.500 |
LSE |
10:24:41 |
|
682 |
3418.000 |
BATE |
10:24:02 |
|
162 |
3421.000 |
LSE |
10:22:57 |
|
416 |
3421.000 |
LSE |
10:22:57 |
|
9 |
3421.500 |
LSE |
10:21:32 |
|
222 |
3421.500 |
LSE |
10:21:32 |
|
254 |
3421.500 |
LSE |
10:21:32 |
|
24 |
3421.500 |
LSE |
10:21:30 |
|
692 |
3423.500 |
CHIX |
10:21:04 |
|
593 |
3425.000 |
LSE |
10:20:51 |
|
336 |
3424.000 |
LSE |
10:19:19 |
|
204 |
3424.000 |
LSE |
10:19:19 |
|
252 |
3423.500 |
LSE |
10:17:29 |
|
368 |
3423.500 |
LSE |
10:17:05 |
|
690 |
3424.500 |
CHIX |
10:16:59 |
|
568 |
3428.500 |
LSE |
10:16:10 |
|
370 |
3429.000 |
BATE |
10:16:05 |
|
19 |
3429.000 |
BATE |
10:16:05 |
|
52 |
3429.000 |
BATE |
10:16:05 |
|
37 |
3429.000 |
BATE |
10:16:05 |
|
64 |
3429.000 |
BATE |
10:16:05 |
|
8 |
3429.000 |
BATE |
10:16:05 |
|
22 |
3429.000 |
BATE |
10:16:05 |
|
644 |
3429.000 |
LSE |
10:16:05 |
|
557 |
3429.500 |
LSE |
10:16:00 |
|
818 |
3430.000 |
LSE |
10:15:50 |
|
71 |
3431.500 |
LSE |
10:15:27 |
|
105 |
3431.000 |
LSE |
10:15:27 |
|
90 |
3431.000 |
LSE |
10:15:27 |
|
109 |
3431.000 |
LSE |
10:15:27 |
|
109 |
3431.500 |
LSE |
10:15:27 |
|
105 |
3431.500 |
LSE |
10:15:27 |
|
180 |
3431.500 |
LSE |
10:15:27 |
|
100 |
3431.500 |
LSE |
10:15:27 |
|
316 |
3431.500 |
LSE |
10:15:27 |
|
219 |
3431.500 |
LSE |
10:15:27 |
|
2469 |
3432.000 |
LSE |
10:15:27 |
|
1400 |
3432.000 |
LSE |
10:15:27 |
|
2700 |
3432.000 |
LSE |
10:15:27 |
|
280 |
3432.000 |
LSE |
10:15:27 |
|
20 |
3432.000 |
LSE |
10:15:27 |
|
400 |
3432.000 |
LSE |
10:15:27 |
|
20 |
3432.000 |
LSE |
10:15:27 |
|
109 |
3427.500 |
LSE |
10:15:21 |
|
105 |
3427.500 |
LSE |
10:15:21 |
|
358 |
3427.500 |
LSE |
10:15:21 |
|
196 |
3427.500 |
LSE |
10:15:21 |
|
982 |
3427.500 |
LSE |
10:15:21 |
|
234 |
3427.500 |
LSE |
10:15:21 |
|
382 |
3427.500 |
LSE |
10:15:21 |
|
327 |
3427.500 |
LSE |
10:15:21 |
|
700 |
3427.500 |
LSE |
10:15:21 |
|
581 |
3427.500 |
LSE |
10:15:21 |
|
304 |
3427.500 |
LSE |
10:15:21 |
|
603 |
3427.000 |
LSE |
10:15:21 |
|
105 |
3427.500 |
LSE |
10:15:21 |
|
1394 |
3427.500 |
LSE |
10:15:21 |
|
791 |
3427.500 |
LSE |
10:15:21 |
|
109 |
3427.500 |
LSE |
10:15:21 |
|
357 |
3427.500 |
LSE |
10:15:21 |
|
341 |
3427.500 |
LSE |
10:15:21 |
|
450 |
3427.500 |
LSE |
10:15:21 |
|
2700 |
3427.500 |
LSE |
10:15:21 |
|
700 |
3427.500 |
LSE |
10:15:21 |
|
700 |
3427.500 |
LSE |
10:15:21 |
|
791 |
3427.000 |
LSE |
10:15:21 |
|
603 |
3427.000 |
LSE |
10:15:21 |
|
357 |
3427.000 |
LSE |
10:15:21 |
|
496 |
3422.000 |
LSE |
10:15:20 |
|
2037 |
3422.000 |
LSE |
10:15:20 |
|
1753 |
3421.000 |
LSE |
10:15:20 |
|
240 |
3419.000 |
LSE |
10:15:20 |
|
5000 |
3419.000 |
LSE |
10:15:20 |
|
4740 |
3419.000 |
LSE |
10:15:20 |
|
211 |
3418.500 |
LSE |
10:15:20 |
|
160 |
3419.500 |
LSE |
10:15:20 |
|
200 |
3419.000 |
LSE |
10:15:20 |
|
685 |
3423.500 |
CHIX |
10:14:41 |
|
185 |
3429.000 |
LSE |
10:09:56 |
|
138 |
3429.000 |
LSE |
10:09:56 |
|
235 |
3429.000 |
LSE |
10:09:56 |
|
581 |
3429.000 |
LSE |
10:09:56 |
|
644 |
3429.500 |
CHIX |
10:09:56 |
|
62 |
3428.500 |
LSE |
10:09:05 |
|
522 |
3428.500 |
LSE |
10:09:05 |
|
657 |
3431.000 |
BATE |
10:06:04 |
|
64 |
3431.000 |
CHIX |
10:06:04 |
|
193 |
3431.000 |
CHIX |
10:06:04 |
|
510 |
3431.000 |
LSE |
10:06:00 |
|
318 |
3431.000 |
CHIX |
10:06:00 |
|
558 |
3431.000 |
LSE |
10:04:47 |
|
618 |
3433.000 |
LSE |
10:03:01 |
|
122 |
3434.500 |
CHIX |
10:02:27 |
|
322 |
3434.500 |
CHIX |
10:02:27 |
|
108 |
3434.500 |
CHIX |
10:02:27 |
|
28 |
3434.500 |
CHIX |
10:02:27 |
|
67 |
3434.500 |
CHIX |
10:02:27 |
|
504 |
3434.500 |
LSE |
10:02:09 |
|
520 |
3434.500 |
LSE |
10:02:09 |
|
208 |
3429.500 |
LSE |
09:59:24 |
|
320 |
3429.500 |
LSE |
09:59:24 |
|
41 |
3430.500 |
LSE |
09:58:18 |
|
541 |
3430.500 |
LSE |
09:58:18 |
|
183 |
3431.500 |
BATE |
09:57:46 |
|
583 |
3431.500 |
CHIX |
09:57:46 |
|
390 |
3431.500 |
BATE |
09:57:46 |
|
88 |
3431.000 |
LSE |
09:56:32 |
|
506 |
3431.000 |
LSE |
09:56:32 |
|
532 |
3431.000 |
LSE |
09:55:58 |
|
77 |
3431.500 |
LSE |
09:53:47 |
|
430 |
3431.500 |
LSE |
09:53:47 |
|
562 |
3432.500 |
LSE |
09:53:40 |
|
606 |
3433.000 |
LSE |
09:53:40 |
|
689 |
3433.000 |
CHIX |
09:53:40 |
|
529 |
3429.000 |
LSE |
09:50:20 |
|
644 |
3429.000 |
CHIX |
09:49:19 |
|
240 |
3429.000 |
LSE |
09:48:36 |
|
112 |
3429.000 |
LSE |
09:48:36 |
|
213 |
3429.000 |
LSE |
09:48:36 |
|
598 |
3429.000 |
BATE |
09:48:36 |
|
556 |
3429.500 |
LSE |
09:48:24 |
|
67 |
3430.500 |
BATE |
09:46:55 |
|
535 |
3430.500 |
LSE |
09:45:11 |
|
575 |
3432.000 |
LSE |
09:44:31 |
|
703 |
3432.500 |
CHIX |
09:44:31 |
|
89 |
3433.000 |
LSE |
09:42:38 |
|
437 |
3433.000 |
LSE |
09:42:38 |
|
157 |
3434.000 |
LSE |
09:40:41 |
|
42 |
3434.000 |
LSE |
09:40:41 |
|
193 |
3434.000 |
LSE |
09:40:41 |
|
171 |
3434.000 |
LSE |
09:40:41 |
|
32 |
3434.000 |
LSE |
09:40:41 |
|
679 |
3434.500 |
CHIX |
09:39:42 |
|
161 |
3434.500 |
LSE |
09:39:38 |
|
360 |
3434.500 |
LSE |
09:39:38 |
|
6 |
3434.500 |
LSE |
09:39:38 |
|
604 |
3435.000 |
LSE |
09:37:32 |
|
104 |
3435.500 |
LSE |
09:37:11 |
|
75 |
3435.500 |
LSE |
09:37:11 |
|
340 |
3435.500 |
LSE |
09:37:11 |
|
590 |
3435.000 |
BATE |
09:35:38 |
|
38 |
3435.000 |
BATE |
09:35:38 |
|
355 |
3436.500 |
CHIX |
09:34:30 |
|
81 |
3436.500 |
LSE |
09:34:30 |
|
509 |
3436.500 |
LSE |
09:34:30 |
|
275 |
3436.500 |
CHIX |
09:34:30 |
|
587 |
3436.000 |
LSE |
09:34:07 |
|
539 |
3435.500 |
LSE |
09:32:34 |
|
23 |
3435.500 |
LSE |
09:32:34 |
|
240 |
3435.500 |
LSE |
09:32:28 |
|
260 |
3435.500 |
LSE |
09:32:28 |
|
682 |
3435.500 |
CHIX |
09:30:48 |
|
603 |
3436.000 |
LSE |
09:30:31 |
|
263 |
3437.500 |
LSE |
09:29:24 |
|
344 |
3437.500 |
LSE |
09:29:24 |
|
572 |
3437.000 |
LSE |
09:28:28 |
|
324 |
3437.000 |
CHIX |
09:28:28 |
|
284 |
3437.000 |
CHIX |
09:28:28 |
|
581 |
3436.500 |
LSE |
09:26:55 |
|
644 |
3436.500 |
BATE |
09:26:55 |
|
561 |
3437.000 |
LSE |
09:26:39 |
|
10 |
3434.000 |
LSE |
09:24:11 |
|
580 |
3434.000 |
LSE |
09:24:11 |
|
610 |
3434.000 |
CHIX |
09:24:11 |
|
404 |
3435.000 |
LSE |
09:22:15 |
|
117 |
3435.000 |
LSE |
09:22:15 |
|
577 |
3437.500 |
LSE |
09:20:57 |
|
636 |
3439.000 |
CHIX |
09:20:11 |
|
348 |
3439.500 |
LSE |
09:19:37 |
|
200 |
3439.500 |
LSE |
09:19:37 |
|
506 |
3439.500 |
LSE |
09:19:37 |
|
28 |
3439.500 |
LSE |
09:19:37 |
|
609 |
3437.000 |
LSE |
09:17:15 |
|
699 |
3437.000 |
BATE |
09:17:15 |
|
565 |
3438.000 |
LSE |
09:17:00 |
|
602 |
3438.000 |
CHIX |
09:17:00 |
|
10 |
3436.500 |
LSE |
09:16:16 |
|
610 |
3436.500 |
LSE |
09:16:16 |
|
200 |
3434.500 |
LSE |
09:13:57 |
|
170 |
3434.500 |
LSE |
09:13:57 |
|
672 |
3435.000 |
CHIX |
09:13:03 |
|
143 |
3440.000 |
LSE |
09:12:34 |
|
200 |
3440.000 |
LSE |
09:12:34 |
|
177 |
3440.000 |
LSE |
09:12:34 |
|
47 |
3441.000 |
LSE |
09:12:28 |
|
267 |
3441.000 |
LSE |
09:12:23 |
|
249 |
3441.000 |
LSE |
09:12:12 |
|
163 |
3443.500 |
LSE |
09:10:48 |
|
447 |
3443.500 |
LSE |
09:10:48 |
|
274 |
3443.500 |
BATE |
09:10:48 |
|
233 |
3443.500 |
BATE |
09:10:48 |
|
590 |
3443.500 |
CHIX |
09:10:48 |
|
65 |
3443.500 |
BATE |
09:10:48 |
|
118 |
3444.000 |
LSE |
09:10:48 |
|
389 |
3444.000 |
LSE |
09:10:48 |
|
251 |
3437.000 |
LSE |
09:08:15 |
|
99 |
3437.000 |
LSE |
09:08:15 |
|
180 |
3437.000 |
LSE |
09:08:15 |
|
586 |
3437.000 |
LSE |
09:08:15 |
|
678 |
3436.500 |
CHIX |
09:07:45 |
|
360 |
3436.500 |
LSE |
09:07:45 |
|
142 |
3436.500 |
LSE |
09:07:45 |
|
515 |
3437.000 |
LSE |
09:06:19 |
|
429 |
3436.500 |
LSE |
09:05:15 |
|
117 |
3436.500 |
LSE |
09:05:15 |
|
606 |
3436.500 |
LSE |
09:05:15 |
|
71 |
3435.000 |
CHIX |
09:04:18 |
|
629 |
3435.000 |
BATE |
09:04:18 |
|
311 |
3435.000 |
CHIX |
09:04:18 |
|
108 |
3435.000 |
CHIX |
09:04:18 |
|
59 |
3435.000 |
CHIX |
09:04:18 |
|
618 |
3435.000 |
LSE |
09:04:18 |
|
68 |
3435.000 |
CHIX |
09:04:18 |
|
536 |
3430.000 |
LSE |
09:01:51 |
|
539 |
3430.000 |
LSE |
09:01:51 |
|
202 |
3430.000 |
CHIX |
09:01:51 |
|
415 |
3430.000 |
CHIX |
09:01:51 |
|
154 |
3430.000 |
CHIX |
09:01:21 |
|
71 |
3430.000 |
CHIX |
09:01:21 |
|
599 |
3430.000 |
LSE |
08:59:49 |
|
518 |
3433.000 |
LSE |
08:59:12 |
|
577 |
3434.000 |
LSE |
08:59:09 |
|
170 |
3430.500 |
LSE |
08:57:09 |
|
690 |
3430.000 |
CHIX |
08:56:55 |
|
144 |
3433.000 |
LSE |
08:56:22 |
|
426 |
3433.000 |
LSE |
08:56:22 |
|
594 |
3431.500 |
BATE |
08:55:28 |
|
555 |
3432.500 |
LSE |
08:54:43 |
|
610 |
3435.500 |
CHIX |
08:53:34 |
|
490 |
3435.500 |
LSE |
08:53:34 |
|
97 |
3435.500 |
LSE |
08:53:34 |
|
594 |
3437.500 |
LSE |
08:52:41 |
|
535 |
3438.500 |
LSE |
08:51:31 |
|
520 |
3439.000 |
LSE |
08:50:49 |
|
710 |
3440.500 |
CHIX |
08:50:12 |
|
75 |
3439.000 |
LSE |
08:49:35 |
|
523 |
3439.000 |
LSE |
08:49:35 |
|
540 |
3445.000 |
LSE |
08:48:36 |
|
564 |
3443.500 |
LSE |
08:48:05 |
|
582 |
3439.500 |
CHIX |
08:46:58 |
|
134 |
3439.500 |
BATE |
08:46:58 |
|
560 |
3439.500 |
BATE |
08:46:58 |
|
581 |
3439.500 |
LSE |
08:46:58 |
|
102 |
3431.000 |
LSE |
08:45:53 |
|
488 |
3431.000 |
LSE |
08:45:53 |
|
381 |
3427.000 |
LSE |
08:44:44 |
|
206 |
3427.000 |
LSE |
08:44:44 |
|
2 |
3427.000 |
LSE |
08:43:20 |
|
705 |
3427.000 |
CHIX |
08:43:20 |
|
500 |
3427.000 |
LSE |
08:43:19 |
|
568 |
3427.500 |
LSE |
08:43:05 |
|
174 |
3426.500 |
LSE |
08:41:08 |
|
368 |
3426.500 |
LSE |
08:41:08 |
|
596 |
3428.000 |
CHIX |
08:40:20 |
|
307 |
3429.000 |
BATE |
08:40:18 |
|
7 |
3429.000 |
BATE |
08:40:18 |
|
369 |
3429.000 |
BATE |
08:40:18 |
|
597 |
3429.500 |
LSE |
08:40:08 |
|
537 |
3430.000 |
LSE |
08:39:34 |
|
557 |
3428.500 |
LSE |
08:37:56 |
|
707 |
3427.500 |
CHIX |
08:37:28 |
|
553 |
3428.000 |
LSE |
08:37:28 |
|
20 |
3428.500 |
LSE |
08:37:04 |
|
524 |
3428.500 |
LSE |
08:37:04 |
|
571 |
3429.000 |
LSE |
08:35:53 |
|
618 |
3423.500 |
CHIX |
08:34:33 |
|
585 |
3423.500 |
LSE |
08:34:33 |
|
522 |
3421.000 |
LSE |
08:33:44 |
|
530 |
3422.500 |
LSE |
08:32:33 |
|
629 |
3422.500 |
BATE |
08:32:33 |
|
532 |
3423.500 |
LSE |
08:31:33 |
|
263 |
3426.000 |
CHIX |
08:31:08 |
|
205 |
3426.000 |
CHIX |
08:31:08 |
|
209 |
3426.000 |
CHIX |
08:31:08 |
|
304 |
3428.500 |
LSE |
08:30:36 |
|
280 |
3428.500 |
LSE |
08:30:36 |
|
535 |
3429.500 |
LSE |
08:30:00 |
|
499 |
3431.000 |
LSE |
08:28:56 |
|
671 |
3431.000 |
CHIX |
08:28:56 |
|
111 |
3431.500 |
LSE |
08:28:53 |
|
370 |
3431.500 |
LSE |
08:28:53 |
|
28 |
3431.500 |
LSE |
08:28:53 |
|
73 |
3431.500 |
LSE |
08:28:53 |
|
69 |
3431.500 |
LSE |
08:28:53 |
|
594 |
3429.000 |
LSE |
08:26:54 |
|
599 |
3432.500 |
LSE |
08:26:32 |
|
658 |
3429.500 |
CHIX |
08:26:09 |
|
661 |
3429.000 |
BATE |
08:25:07 |
|
357 |
3429.500 |
LSE |
08:25:04 |
|
154 |
3429.500 |
LSE |
08:25:04 |
|
569 |
3431.000 |
LSE |
08:24:34 |
|
574 |
3429.500 |
CHIX |
08:23:43 |
|
200 |
3430.500 |
CHIX |
08:23:36 |
|
580 |
3430.500 |
LSE |
08:23:31 |
|
200 |
3429.000 |
CHIX |
08:22:51 |
|
538 |
3430.000 |
LSE |
08:22:33 |
|
337 |
3432.000 |
LSE |
08:22:08 |
|
200 |
3432.000 |
LSE |
08:22:08 |
|
597 |
3432.000 |
BATE |
08:21:15 |
|
372 |
3433.500 |
LSE |
08:20:58 |
|
224 |
3433.500 |
LSE |
08:20:58 |
|
606 |
3432.000 |
LSE |
08:20:09 |
|
629 |
3432.500 |
CHIX |
08:20:09 |
|
585 |
3432.500 |
LSE |
08:20:04 |
|
15 |
3432.500 |
CHIX |
08:20:04 |
|
593 |
3426.500 |
LSE |
08:18:15 |
|
548 |
3429.500 |
LSE |
08:17:41 |
|
547 |
3429.500 |
LSE |
08:17:17 |
|
659 |
3429.500 |
CHIX |
08:17:17 |
|
588 |
3430.500 |
LSE |
08:16:02 |
|
511 |
3432.500 |
LSE |
08:15:37 |
|
671 |
3432.500 |
CHIX |
08:15:37 |
|
488 |
3432.500 |
BATE |
08:14:48 |
|
562 |
3432.500 |
LSE |
08:14:45 |
|
116 |
3432.500 |
BATE |
08:14:45 |
|
409 |
3433.500 |
LSE |
08:14:29 |
|
129 |
3433.500 |
LSE |
08:14:29 |
|
504 |
3433.000 |
LSE |
08:13:50 |
|
580 |
3433.500 |
CHIX |
08:13:10 |
|
501 |
3435.500 |
LSE |
08:13:09 |
|
499 |
3435.000 |
LSE |
08:12:12 |
|
605 |
3436.500 |
LSE |
08:11:41 |
|
608 |
3438.000 |
CHIX |
08:11:10 |
|
150 |
3439.000 |
LSE |
08:10:57 |
|
362 |
3439.000 |
LSE |
08:10:57 |
|
491 |
3442.000 |
BATE |
08:10:48 |
|
51 |
3442.000 |
BATE |
08:10:48 |
|
50 |
3442.000 |
BATE |
08:10:48 |
|
526 |
3441.500 |
LSE |
08:10:48 |
|
583 |
3442.000 |
LSE |
08:10:18 |
|
638 |
3441.500 |
CHIX |
08:09:27 |
|
613 |
3440.500 |
LSE |
08:09:02 |
|
576 |
3441.000 |
LSE |
08:09:00 |
|
571 |
3442.000 |
CHIX |
08:08:05 |
|
423 |
3443.500 |
LSE |
08:08:03 |
|
104 |
3443.500 |
LSE |
08:08:03 |
|
617 |
3444.500 |
LSE |
08:07:24 |
|
608 |
3445.500 |
LSE |
08:06:28 |
|
412 |
3445.500 |
BATE |
08:06:28 |
|
191 |
3445.500 |
BATE |
08:06:28 |
|
599 |
3446.000 |
CHIX |
08:06:27 |
|
537 |
3446.500 |
LSE |
08:06:10 |
|
35 |
3446.500 |
LSE |
08:06:10 |
|
219 |
3448.000 |
LSE |
08:05:57 |
|
200 |
3447.500 |
LSE |
08:05:57 |
|
200 |
3448.000 |
LSE |
08:05:57 |
|
563 |
3446.000 |
LSE |
08:05:16 |
|
120 |
3446.500 |
CHIX |
08:04:25 |
|
575 |
3446.500 |
CHIX |
08:04:25 |
|
553 |
3448.500 |
LSE |
08:04:25 |
|
674 |
3448.500 |
CHIX |
08:04:25 |
|
610 |
3449.000 |
LSE |
08:04:23 |
|
738 |
3450.000 |
LSE |
08:04:02 |
|
439 |
3453.000 |
LSE |
08:02:58 |
|
81 |
3453.000 |
LSE |
08:02:58 |
|
539 |
3452.500 |
LSE |
08:02:40 |
|
670 |
3455.000 |
BATE |
08:02:23 |
|
27 |
3455.000 |
BATE |
08:02:20 |
|
125 |
3457.000 |
BATE |
08:02:20 |
|
390 |
3457.000 |
BATE |
08:02:20 |
|
68 |
3457.000 |
BATE |
08:02:20 |
|
405 |
3457.500 |
LSE |
08:02:19 |
|
102 |
3457.500 |
LSE |
08:02:19 |
|
358 |
3459.000 |
CHIX |
08:02:05 |
|
281 |
3459.000 |
CHIX |
08:02:04 |
|
516 |
3460.000 |
LSE |
08:01:58 |
|
606 |
3459.500 |
CHIX |
08:01:58 |
|
578 |
3460.500 |
LSE |
08:01:32 |
|
26 |
3458.500 |
LSE |
08:01:16 |
|
535 |
3460.000 |
CHIX |
08:01:11 |
|
78 |
3460.000 |
CHIX |
08:01:11 |
|
605 |
3464.500 |
LSE |
08:01:05 |
|
569 |
3466.500 |
LSE |
08:01:05 |
|
603 |
3467.500 |
LSE |
08:01:02 |
|
534 |
3469.500 |
LSE |
08:01:00 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago The Renewables Infrastructure Group Limited
- 1 day ago Smurfit Westrock (DI)
- 1 day ago Menhaden Resource Efficiency
- 1 day ago BP