Transaction in Own Shares
British American Tobacco p.l.c.
21 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: |
20 June 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
520,000 |
|
Highest price paid per share (pence): |
3540.00p |
|
Lowest price paid per share (pence): |
3435.50p |
|
Volume weighted average price paid per share (pence): |
3496.0946p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,240,229 of its shares in Treasury. The Company has 2,260,547,172 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 20 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 |
20/06/2022 |
350,000 |
3,495.6212 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/06/2022 |
120,000 |
3,497.0665 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
20/06/2022 |
50,000 |
3,497.0754 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
ExecutionTime |
|
20 |
3506.500 |
CHIX |
16:17:45 |
|
600 |
3506.500 |
CHIX |
16:17:45 |
|
224 |
3506.500 |
CHIX |
16:17:45 |
|
9 |
3506.000 |
CHIX |
16:17:40 |
|
146 |
3506.000 |
CHIX |
16:17:40 |
|
182 |
3506.000 |
CHIX |
16:17:40 |
|
17 |
3506.000 |
CHIX |
16:17:40 |
|
54 |
3505.500 |
LSE |
16:17:13 |
|
130 |
3505.500 |
LSE |
16:16:58 |
|
98 |
3505.500 |
LSE |
16:16:58 |
|
182 |
3505.500 |
LSE |
16:16:58 |
|
9 |
3505.000 |
CHIX |
16:16:27 |
|
47 |
3505.000 |
CHIX |
16:16:27 |
|
199 |
3505.000 |
LSE |
16:16:24 |
|
200 |
3505.000 |
LSE |
16:16:24 |
|
166 |
3505.000 |
LSE |
16:16:24 |
|
25 |
3505.000 |
BATE |
16:16:09 |
|
183 |
3505.000 |
BATE |
16:16:09 |
|
140 |
3505.000 |
BATE |
16:16:09 |
|
216 |
3505.000 |
BATE |
16:16:09 |
|
190 |
3505.000 |
LSE |
16:16:09 |
|
190 |
3505.000 |
LSE |
16:16:09 |
|
291 |
3505.000 |
LSE |
16:15:50 |
|
200 |
3505.000 |
LSE |
16:15:50 |
|
9 |
3504.500 |
CHIX |
16:15:46 |
|
75 |
3504.500 |
CHIX |
16:15:46 |
|
72 |
3504.500 |
CHIX |
16:15:46 |
|
197 |
3504.500 |
BATE |
16:15:46 |
|
2370 |
3504.500 |
LSE |
16:15:39 |
|
1014 |
3504.500 |
LSE |
16:15:39 |
|
467 |
3504.000 |
CHIX |
16:13:40 |
|
135 |
3504.000 |
CHIX |
16:13:40 |
|
590 |
3504.500 |
LSE |
16:13:40 |
|
538 |
3505.000 |
LSE |
16:13:29 |
|
616 |
3505.500 |
LSE |
16:12:25 |
|
175 |
3506.000 |
LSE |
16:12:18 |
|
613 |
3506.000 |
LSE |
16:12:18 |
|
456 |
3506.500 |
LSE |
16:12:18 |
|
77 |
3506.500 |
LSE |
16:12:18 |
|
395 |
3506.500 |
BATE |
16:12:18 |
|
332 |
3506.500 |
LSE |
16:12:18 |
|
329 |
3506.500 |
CHIX |
16:12:18 |
|
109 |
3506.500 |
CHIX |
16:12:18 |
|
271 |
3506.500 |
BATE |
16:12:18 |
|
162 |
3506.500 |
CHIX |
16:12:18 |
|
151 |
3507.000 |
CHIX |
16:12:06 |
|
6 |
3507.000 |
CHIX |
16:12:06 |
|
151 |
3507.000 |
CHIX |
16:12:06 |
|
151 |
3507.000 |
CHIX |
16:12:06 |
|
151 |
3507.000 |
CHIX |
16:12:06 |
|
151 |
3507.000 |
CHIX |
16:12:06 |
|
190 |
3506.500 |
LSE |
16:11:46 |
|
22 |
3506.000 |
CHIX |
16:11:10 |
|
102 |
3506.000 |
LSE |
16:11:07 |
|
491 |
3506.000 |
LSE |
16:11:07 |
|
517 |
3506.500 |
LSE |
16:10:44 |
|
514 |
3507.000 |
LSE |
16:10:33 |
|
639 |
3505.000 |
CHIX |
16:09:29 |
|
429 |
3505.500 |
LSE |
16:09:24 |
|
200 |
3506.500 |
LSE |
16:09:22 |
|
200 |
3506.000 |
LSE |
16:09:22 |
|
90 |
3506.000 |
LSE |
16:09:22 |
|
141 |
3506.500 |
LSE |
16:09:22 |
|
126 |
3506.000 |
LSE |
16:09:22 |
|
144 |
3506.500 |
LSE |
16:09:22 |
|
103 |
3506.500 |
LSE |
16:09:22 |
|
126 |
3506.500 |
LSE |
16:09:22 |
|
2 |
3506.500 |
LSE |
16:09:22 |
|
129 |
3505.500 |
LSE |
16:09:22 |
|
144 |
3506.000 |
LSE |
16:09:22 |
|
141 |
3506.000 |
LSE |
16:09:22 |
|
276 |
3506.500 |
BATE |
16:09:22 |
|
161 |
3507.000 |
LSE |
16:09:22 |
|
863 |
3507.000 |
LSE |
16:09:22 |
|
174 |
3507.000 |
LSE |
16:09:22 |
|
83 |
3507.000 |
LSE |
16:09:22 |
|
268 |
3506.500 |
BATE |
16:09:22 |
|
35 |
3506.500 |
BATE |
16:09:22 |
|
655 |
3506.500 |
CHIX |
16:09:22 |
|
84 |
3506.500 |
BATE |
16:09:22 |
|
200 |
3506.500 |
LSE |
16:08:28 |
|
407 |
3506.500 |
LSE |
16:06:45 |
|
200 |
3506.500 |
LSE |
16:06:45 |
|
28 |
3506.500 |
CHIX |
16:06:45 |
|
352 |
3506.500 |
LSE |
16:06:45 |
|
682 |
3506.500 |
CHIX |
16:06:45 |
|
427 |
3506.500 |
LSE |
16:06:45 |
|
200 |
3507.000 |
LSE |
16:06:36 |
|
144 |
3507.000 |
LSE |
16:06:36 |
|
141 |
3507.000 |
LSE |
16:06:36 |
|
200 |
3507.000 |
LSE |
16:06:12 |
|
141 |
3507.000 |
LSE |
16:06:12 |
|
529 |
3508.500 |
LSE |
16:05:15 |
|
613 |
3509.500 |
LSE |
16:05:11 |
|
302 |
3510.000 |
LSE |
16:04:49 |
|
200 |
3510.000 |
LSE |
16:04:49 |
|
512 |
3510.000 |
LSE |
16:04:49 |
|
635 |
3510.000 |
CHIX |
16:04:49 |
|
536 |
3510.500 |
LSE |
16:04:45 |
|
422 |
3510.000 |
LSE |
16:04:09 |
|
413 |
3510.000 |
LSE |
16:04:09 |
|
668 |
3510.000 |
BATE |
16:04:09 |
|
623 |
3509.000 |
LSE |
16:03:02 |
|
658 |
3509.000 |
CHIX |
16:03:02 |
|
683 |
3509.500 |
CHIX |
16:02:57 |
|
600 |
3510.000 |
LSE |
16:02:57 |
|
418 |
3510.000 |
BATE |
16:02:57 |
|
88 |
3510.000 |
BATE |
16:02:57 |
|
146 |
3510.000 |
BATE |
16:02:57 |
|
141 |
3510.500 |
LSE |
16:02:55 |
|
200 |
3510.500 |
LSE |
16:02:55 |
|
508 |
3510.500 |
LSE |
16:02:55 |
|
615 |
3505.500 |
LSE |
16:01:25 |
|
610 |
3506.000 |
LSE |
16:01:25 |
|
141 |
3506.000 |
LSE |
16:01:25 |
|
144 |
3506.000 |
LSE |
16:01:25 |
|
888 |
3506.000 |
LSE |
16:01:25 |
|
132 |
3506.000 |
LSE |
16:01:25 |
|
253 |
3506.000 |
LSE |
16:01:25 |
|
401 |
3506.000 |
LSE |
16:01:25 |
|
206 |
3506.000 |
CHIX |
16:01:25 |
|
368 |
3506.000 |
CHIX |
16:01:25 |
|
36 |
3506.000 |
LSE |
16:01:14 |
|
715 |
3498.500 |
LSE |
16:00:05 |
|
21 |
3499.500 |
LSE |
15:59:30 |
|
115 |
3499.500 |
LSE |
15:59:30 |
|
703 |
3500.000 |
CHIX |
15:59:30 |
|
276 |
3499.500 |
LSE |
15:59:30 |
|
224 |
3499.500 |
LSE |
15:59:30 |
|
95 |
3500.500 |
BATE |
15:59:23 |
|
550 |
3500.500 |
CHIX |
15:59:23 |
|
66 |
3500.500 |
CHIX |
15:59:23 |
|
366 |
3500.500 |
BATE |
15:59:23 |
|
29 |
3500.500 |
LSE |
15:59:01 |
|
638 |
3500.500 |
LSE |
15:59:01 |
|
9 |
3500.500 |
BATE |
15:59:01 |
|
67 |
3500.500 |
BATE |
15:59:01 |
|
81 |
3500.500 |
BATE |
15:59:01 |
|
258 |
3501.000 |
LSE |
15:58:46 |
|
242 |
3501.000 |
LSE |
15:58:46 |
|
242 |
3501.000 |
LSE |
15:58:46 |
|
144 |
3501.000 |
LSE |
15:58:46 |
|
141 |
3501.000 |
LSE |
15:58:46 |
|
258 |
3501.000 |
LSE |
15:58:46 |
|
176 |
3501.000 |
LSE |
15:58:46 |
|
560 |
3500.000 |
LSE |
15:56:55 |
|
156 |
3500.500 |
CHIX |
15:56:55 |
|
511 |
3500.500 |
LSE |
15:56:55 |
|
471 |
3500.500 |
CHIX |
15:56:55 |
|
620 |
3501.000 |
LSE |
15:56:37 |
|
280 |
3500.500 |
LSE |
15:55:56 |
|
141 |
3500.500 |
LSE |
15:55:56 |
|
96 |
3500.500 |
LSE |
15:55:56 |
|
510 |
3505.500 |
LSE |
15:55:35 |
|
606 |
3506.500 |
LSE |
15:55:32 |
|
677 |
3507.500 |
LSE |
15:55:30 |
|
71 |
3508.000 |
CHIX |
15:55:16 |
|
339 |
3508.000 |
CHIX |
15:55:16 |
|
244 |
3508.000 |
BATE |
15:55:16 |
|
126 |
3508.000 |
BATE |
15:55:14 |
|
258 |
3508.000 |
BATE |
15:55:14 |
|
286 |
3508.000 |
CHIX |
15:55:14 |
|
583 |
3508.000 |
LSE |
15:55:14 |
|
217 |
3508.000 |
LSE |
15:54:01 |
|
283 |
3508.000 |
LSE |
15:54:01 |
|
94 |
3508.000 |
LSE |
15:54:01 |
|
384 |
3508.000 |
LSE |
15:54:01 |
|
230 |
3508.000 |
LSE |
15:54:01 |
|
617 |
3508.500 |
LSE |
15:53:11 |
|
136 |
3508.500 |
CHIX |
15:53:11 |
|
490 |
3508.500 |
CHIX |
15:53:11 |
|
581 |
3509.000 |
LSE |
15:53:10 |
|
725 |
3509.000 |
CHIX |
15:53:10 |
|
90 |
3509.000 |
LSE |
15:52:38 |
|
266 |
3509.000 |
LSE |
15:52:38 |
|
144 |
3509.000 |
LSE |
15:52:38 |
|
52 |
3509.000 |
LSE |
15:52:38 |
|
200 |
3509.000 |
LSE |
15:52:38 |
|
828 |
3509.000 |
LSE |
15:52:38 |
|
515 |
3508.500 |
LSE |
15:51:52 |
|
613 |
3508.500 |
LSE |
15:51:52 |
|
493 |
3508.500 |
BATE |
15:51:52 |
|
90 |
3508.500 |
BATE |
15:51:52 |
|
592 |
3508.500 |
CHIX |
15:51:52 |
|
362 |
3509.000 |
LSE |
15:51:14 |
|
156 |
3509.000 |
LSE |
15:51:14 |
|
144 |
3509.000 |
LSE |
15:51:14 |
|
200 |
3509.000 |
LSE |
15:51:14 |
|
156 |
3509.000 |
LSE |
15:51:14 |
|
144 |
3509.000 |
LSE |
15:51:14 |
|
200 |
3509.000 |
LSE |
15:51:14 |
|
43 |
3508.500 |
LSE |
15:50:51 |
|
103 |
3508.500 |
LSE |
15:50:51 |
|
141 |
3508.500 |
LSE |
15:50:51 |
|
151 |
3508.000 |
LSE |
15:50:40 |
|
603 |
3506.000 |
LSE |
15:49:10 |
|
602 |
3506.000 |
LSE |
15:49:10 |
|
98 |
3504.500 |
LSE |
15:48:28 |
|
200 |
3504.500 |
LSE |
15:48:28 |
|
182 |
3504.500 |
CHIX |
15:48:28 |
|
229 |
3504.500 |
CHIX |
15:48:28 |
|
229 |
3504.500 |
CHIX |
15:48:28 |
|
744 |
3505.500 |
LSE |
15:48:28 |
|
572 |
3505.500 |
LSE |
15:48:28 |
|
653 |
3505.500 |
CHIX |
15:48:28 |
|
609 |
3505.500 |
BATE |
15:48:28 |
|
209 |
3505.500 |
CHIX |
15:48:28 |
|
57 |
3505.500 |
BATE |
15:48:28 |
|
144 |
3499.500 |
LSE |
15:45:54 |
|
200 |
3499.500 |
LSE |
15:45:54 |
|
178 |
3499.500 |
LSE |
15:45:54 |
|
620 |
3499.500 |
LSE |
15:45:54 |
|
135 |
3499.500 |
LSE |
15:45:04 |
|
97 |
3499.500 |
LSE |
15:45:04 |
|
141 |
3499.500 |
LSE |
15:45:04 |
|
200 |
3499.500 |
LSE |
15:45:04 |
|
214 |
3499.500 |
LSE |
15:45:04 |
|
401 |
3499.500 |
LSE |
15:45:04 |
|
574 |
3499.000 |
LSE |
15:44:04 |
|
309 |
3499.000 |
CHIX |
15:44:04 |
|
119 |
3499.000 |
CHIX |
15:44:03 |
|
174 |
3499.000 |
CHIX |
15:44:03 |
|
203 |
3499.000 |
LSE |
15:44:03 |
|
715 |
3499.000 |
LSE |
15:44:03 |
|
542 |
3501.500 |
LSE |
15:44:03 |
|
604 |
3501.500 |
LSE |
15:44:03 |
|
650 |
3501.500 |
CHIX |
15:44:03 |
|
170 |
3501.000 |
LSE |
15:43:21 |
|
615 |
3500.500 |
LSE |
15:42:21 |
|
26 |
3500.500 |
BATE |
15:42:21 |
|
600 |
3500.500 |
BATE |
15:42:21 |
|
37 |
3500.500 |
BATE |
15:42:21 |
|
555 |
3500.000 |
LSE |
15:41:12 |
|
383 |
3501.000 |
CHIX |
15:41:12 |
|
259 |
3501.000 |
CHIX |
15:41:12 |
|
612 |
3501.000 |
LSE |
15:41:12 |
|
559 |
3501.500 |
LSE |
15:40:51 |
|
64 |
3501.500 |
LSE |
15:40:51 |
|
275 |
3501.500 |
LSE |
15:40:21 |
|
142 |
3501.500 |
LSE |
15:40:21 |
|
47 |
3501.500 |
LSE |
15:40:21 |
|
92 |
3501.500 |
LSE |
15:40:21 |
|
432 |
3501.500 |
LSE |
15:40:12 |
|
369 |
3501.000 |
CHIX |
15:40:02 |
|
227 |
3501.000 |
CHIX |
15:40:02 |
|
517 |
3501.000 |
LSE |
15:40:02 |
|
92 |
3501.000 |
LSE |
15:40:02 |
|
560 |
3501.500 |
LSE |
15:38:57 |
|
616 |
3501.500 |
LSE |
15:38:24 |
|
616 |
3501.500 |
BATE |
15:38:24 |
|
687 |
3502.000 |
CHIX |
15:37:43 |
|
599 |
3502.000 |
LSE |
15:37:43 |
|
506 |
3502.500 |
LSE |
15:37:05 |
|
80 |
3502.500 |
LSE |
15:37:05 |
|
316 |
3503.500 |
LSE |
15:36:53 |
|
174 |
3503.500 |
LSE |
15:36:53 |
|
23 |
3503.500 |
LSE |
15:36:53 |
|
41 |
3503.500 |
LSE |
15:36:31 |
|
119 |
3503.500 |
LSE |
15:36:31 |
|
144 |
3503.500 |
LSE |
15:36:31 |
|
141 |
3503.500 |
LSE |
15:36:31 |
|
200 |
3503.500 |
LSE |
15:36:31 |
|
594 |
3504.000 |
LSE |
15:36:31 |
|
586 |
3504.000 |
CHIX |
15:36:31 |
|
557 |
3504.000 |
LSE |
15:36:06 |
|
551 |
3505.000 |
LSE |
15:35:34 |
|
869 |
3505.500 |
LSE |
15:35:20 |
|
672 |
3505.500 |
BATE |
15:35:20 |
|
607 |
3505.500 |
CHIX |
15:35:20 |
|
92 |
3505.500 |
LSE |
15:35:20 |
|
68 |
3505.500 |
LSE |
15:35:19 |
|
233 |
3505.500 |
LSE |
15:35:19 |
|
62 |
3505.500 |
LSE |
15:35:19 |
|
246 |
3505.500 |
LSE |
15:35:19 |
|
19 |
3505.500 |
LSE |
15:35:19 |
|
535 |
3504.000 |
LSE |
15:33:55 |
|
144 |
3503.500 |
LSE |
15:33:07 |
|
150 |
3503.500 |
LSE |
15:33:07 |
|
141 |
3503.500 |
LSE |
15:33:07 |
|
42 |
3503.500 |
LSE |
15:33:07 |
|
119 |
3503.500 |
LSE |
15:33:07 |
|
97 |
3503.500 |
LSE |
15:33:07 |
|
206 |
3503.500 |
LSE |
15:33:07 |
|
384 |
3503.500 |
LSE |
15:33:07 |
|
204 |
3502.500 |
CHIX |
15:32:30 |
|
229 |
3502.500 |
CHIX |
15:32:30 |
|
229 |
3502.500 |
CHIX |
15:32:30 |
|
643 |
3503.500 |
LSE |
15:32:30 |
|
538 |
3503.000 |
LSE |
15:32:30 |
|
621 |
3503.000 |
CHIX |
15:32:30 |
|
554 |
3503.000 |
LSE |
15:30:42 |
|
535 |
3507.000 |
LSE |
15:30:11 |
|
9 |
3507.000 |
BATE |
15:30:11 |
|
600 |
3507.000 |
BATE |
15:30:11 |
|
593 |
3508.000 |
LSE |
15:30:08 |
|
424 |
3509.000 |
LSE |
15:29:38 |
|
114 |
3509.000 |
LSE |
15:29:38 |
|
660 |
3509.000 |
CHIX |
15:29:38 |
|
778 |
3509.500 |
LSE |
15:29:14 |
|
573 |
3509.500 |
CHIX |
15:29:14 |
|
597 |
3510.000 |
LSE |
15:29:09 |
|
361 |
3510.500 |
LSE |
15:29:08 |
|
200 |
3510.500 |
LSE |
15:29:08 |
|
407 |
3510.500 |
LSE |
15:29:08 |
|
200 |
3510.500 |
LSE |
15:29:08 |
|
598 |
3509.000 |
LSE |
15:27:50 |
|
1027 |
3509.500 |
LSE |
15:27:12 |
|
183 |
3509.500 |
CHIX |
15:27:12 |
|
119 |
3509.500 |
CHIX |
15:27:12 |
|
23 |
3509.500 |
CHIX |
15:27:12 |
|
344 |
3509.500 |
CHIX |
15:27:12 |
|
844 |
3510.000 |
LSE |
15:27:08 |
|
574 |
3510.000 |
BATE |
15:27:08 |
|
644 |
3510.000 |
LSE |
15:27:08 |
|
525 |
3507.000 |
LSE |
15:25:26 |
|
794 |
3508.000 |
LSE |
15:24:28 |
|
625 |
3508.500 |
CHIX |
15:24:28 |
|
705 |
3509.000 |
LSE |
15:24:25 |
|
662 |
3509.500 |
LSE |
15:23:56 |
|
526 |
3509.500 |
BATE |
15:23:11 |
|
119 |
3509.500 |
BATE |
15:23:11 |
|
14 |
3509.500 |
LSE |
15:23:05 |
|
50 |
3509.500 |
LSE |
15:23:05 |
|
526 |
3509.500 |
LSE |
15:23:05 |
|
127 |
3509.500 |
LSE |
15:23:05 |
|
388 |
3509.500 |
LSE |
15:23:05 |
|
186 |
3509.500 |
CHIX |
15:23:05 |
|
414 |
3509.500 |
CHIX |
15:23:05 |
|
880 |
3509.500 |
LSE |
15:22:46 |
|
135 |
3509.500 |
CHIX |
15:22:46 |
|
498 |
3509.500 |
CHIX |
15:22:46 |
|
124 |
3510.500 |
LSE |
15:21:56 |
|
394 |
3510.500 |
LSE |
15:21:56 |
|
514 |
3510.500 |
LSE |
15:21:56 |
|
222 |
3510.500 |
CHIX |
15:21:56 |
|
394 |
3510.500 |
CHIX |
15:21:56 |
|
144 |
3511.000 |
LSE |
15:21:16 |
|
141 |
3511.000 |
LSE |
15:21:16 |
|
210 |
3511.000 |
LSE |
15:21:16 |
|
604 |
3511.000 |
LSE |
15:21:16 |
|
332 |
3510.000 |
LSE |
15:20:31 |
|
203 |
3510.000 |
LSE |
15:20:31 |
|
384 |
3510.000 |
BATE |
15:20:31 |
|
201 |
3510.000 |
BATE |
15:20:31 |
|
509 |
3512.000 |
LSE |
15:18:31 |
|
87 |
3513.000 |
LSE |
15:18:31 |
|
180 |
3513.000 |
LSE |
15:18:31 |
|
200 |
3513.000 |
LSE |
15:18:31 |
|
144 |
3513.000 |
LSE |
15:18:31 |
|
509 |
3513.000 |
LSE |
15:18:31 |
|
37 |
3513.000 |
LSE |
15:18:31 |
|
551 |
3513.000 |
LSE |
15:18:31 |
|
691 |
3513.500 |
CHIX |
15:18:25 |
|
614 |
3514.500 |
CHIX |
15:18:25 |
|
791 |
3514.500 |
LSE |
15:18:25 |
|
706 |
3514.500 |
LSE |
15:18:25 |
|
707 |
3514.500 |
LSE |
15:18:25 |
|
275 |
3513.000 |
BATE |
15:16:06 |
|
360 |
3513.000 |
BATE |
15:16:06 |
|
584 |
3513.000 |
CHIX |
15:16:06 |
|
551 |
3513.500 |
LSE |
15:14:54 |
|
638 |
3513.500 |
LSE |
15:14:54 |
|
29 |
3513.500 |
CHIX |
15:14:54 |
|
613 |
3513.500 |
CHIX |
15:14:54 |
|
144 |
3514.000 |
LSE |
15:14:23 |
|
81 |
3514.000 |
LSE |
15:14:23 |
|
141 |
3514.000 |
LSE |
15:14:23 |
|
5 |
3514.500 |
LSE |
15:12:19 |
|
141 |
3514.500 |
LSE |
15:12:19 |
|
200 |
3514.500 |
LSE |
15:12:19 |
|
160 |
3514.500 |
LSE |
15:12:19 |
|
582 |
3516.000 |
LSE |
15:12:19 |
|
585 |
3516.000 |
CHIX |
15:12:19 |
|
126 |
3516.000 |
LSE |
15:11:40 |
|
192 |
3516.000 |
LSE |
15:11:40 |
|
214 |
3516.000 |
LSE |
15:11:40 |
|
626 |
3516.500 |
LSE |
15:11:40 |
|
672 |
3517.000 |
LSE |
15:11:25 |
|
280 |
3517.000 |
LSE |
15:11:23 |
|
202 |
3517.500 |
CHIX |
15:11:19 |
|
417 |
3517.500 |
CHIX |
15:11:19 |
|
7 |
3517.500 |
CHIX |
15:11:17 |
|
536 |
3517.500 |
LSE |
15:11:17 |
|
336 |
3517.500 |
BATE |
15:11:17 |
|
563 |
3517.500 |
LSE |
15:11:17 |
|
329 |
3517.500 |
BATE |
15:11:17 |
|
10 |
3517.500 |
BATE |
15:11:17 |
|
26 |
3517.500 |
LSE |
15:11:17 |
|
93 |
3517.500 |
LSE |
15:11:13 |
|
384 |
3517.500 |
LSE |
15:11:06 |
|
528 |
3517.500 |
LSE |
15:10:19 |
|
8 |
3517.500 |
LSE |
15:10:19 |
|
212 |
3516.500 |
LSE |
15:09:57 |
|
383 |
3516.500 |
LSE |
15:09:57 |
|
226 |
3517.500 |
LSE |
15:09:28 |
|
367 |
3517.500 |
LSE |
15:09:28 |
|
709 |
3517.500 |
CHIX |
15:09:28 |
|
587 |
3518.000 |
LSE |
15:09:23 |
|
605 |
3518.500 |
LSE |
15:08:54 |
|
4 |
3516.500 |
LSE |
15:08:34 |
|
4 |
3516.500 |
LSE |
15:08:34 |
|
308 |
3516.500 |
LSE |
15:08:29 |
|
300 |
3517.000 |
LSE |
15:08:29 |
|
508 |
3517.500 |
CHIX |
15:07:18 |
|
182 |
3517.500 |
CHIX |
15:07:18 |
|
499 |
3519.500 |
LSE |
15:07:15 |
|
91 |
3520.000 |
LSE |
15:07:14 |
|
200 |
3520.000 |
LSE |
15:07:14 |
|
144 |
3520.000 |
LSE |
15:07:14 |
|
141 |
3520.000 |
LSE |
15:07:14 |
|
600 |
3520.000 |
BATE |
15:07:14 |
|
80 |
3520.000 |
BATE |
15:07:14 |
|
512 |
3521.000 |
LSE |
15:06:44 |
|
520 |
3521.500 |
LSE |
15:06:44 |
|
112 |
3522.500 |
LSE |
15:06:02 |
|
200 |
3522.500 |
LSE |
15:06:02 |
|
101 |
3522.500 |
LSE |
15:06:02 |
|
144 |
3522.500 |
LSE |
15:06:02 |
|
44 |
3524.500 |
CHIX |
15:05:56 |
|
546 |
3524.500 |
CHIX |
15:05:56 |
|
573 |
3525.500 |
LSE |
15:05:37 |
|
503 |
3523.500 |
LSE |
15:05:08 |
|
382 |
3527.500 |
LSE |
15:04:30 |
|
171 |
3527.500 |
LSE |
15:04:30 |
|
564 |
3528.500 |
CHIX |
15:04:23 |
|
17 |
3528.500 |
CHIX |
15:04:23 |
|
236 |
3529.000 |
LSE |
15:04:08 |
|
200 |
3529.000 |
LSE |
15:04:08 |
|
180 |
3529.000 |
LSE |
15:04:08 |
|
543 |
3529.500 |
LSE |
15:04:08 |
|
618 |
3529.500 |
BATE |
15:04:08 |
|
605 |
3529.500 |
CHIX |
15:04:08 |
|
634 |
3530.000 |
LSE |
15:03:28 |
|
620 |
3530.000 |
CHIX |
15:03:28 |
|
543 |
3531.000 |
LSE |
15:02:02 |
|
553 |
3534.500 |
LSE |
15:01:24 |
|
604 |
3534.500 |
BATE |
15:01:24 |
|
625 |
3534.500 |
CHIX |
15:01:24 |
|
34 |
3534.500 |
BATE |
15:01:24 |
|
161 |
3535.500 |
LSE |
15:00:00 |
|
272 |
3535.500 |
LSE |
15:00:00 |
|
92 |
3535.500 |
LSE |
15:00:00 |
|
35 |
3535.500 |
LSE |
15:00:00 |
|
144 |
3535.500 |
LSE |
15:00:00 |
|
200 |
3535.500 |
LSE |
15:00:00 |
|
61 |
3535.500 |
LSE |
15:00:00 |
|
141 |
3535.500 |
LSE |
15:00:00 |
|
616 |
3535.000 |
CHIX |
15:00:00 |
|
566 |
3535.500 |
LSE |
15:00:00 |
|
564 |
3533.500 |
LSE |
14:59:02 |
|
596 |
3533.500 |
CHIX |
14:59:02 |
|
831 |
3534.500 |
LSE |
14:59:02 |
|
272 |
3534.500 |
BATE |
14:59:02 |
|
128 |
3534.500 |
BATE |
14:59:02 |
|
614 |
3534.500 |
CHIX |
14:59:02 |
|
175 |
3534.500 |
BATE |
14:59:02 |
|
805 |
3535.000 |
LSE |
14:58:25 |
|
145 |
3533.000 |
LSE |
14:57:34 |
|
859 |
3533.000 |
LSE |
14:57:34 |
|
438 |
3533.000 |
LSE |
14:57:34 |
|
260 |
3533.000 |
CHIX |
14:57:34 |
|
386 |
3533.000 |
CHIX |
14:57:34 |
|
695 |
3530.000 |
LSE |
14:55:14 |
|
575 |
3531.000 |
LSE |
14:55:04 |
|
559 |
3533.000 |
LSE |
14:54:49 |
|
4 |
3533.000 |
LSE |
14:54:49 |
|
193 |
3534.500 |
CHIX |
14:54:46 |
|
384 |
3534.500 |
CHIX |
14:54:46 |
|
467 |
3535.500 |
CHIX |
14:54:31 |
|
174 |
3535.500 |
CHIX |
14:54:31 |
|
682 |
3535.500 |
BATE |
14:54:31 |
|
583 |
3535.500 |
LSE |
14:54:31 |
|
15 |
3535.500 |
CHIX |
14:54:31 |
|
117 |
3535.500 |
CHIX |
14:54:31 |
|
332 |
3535.500 |
CHIX |
14:54:31 |
|
143 |
3535.500 |
CHIX |
14:53:06 |
|
535 |
3536.000 |
LSE |
14:52:44 |
|
588 |
3536.000 |
CHIX |
14:52:44 |
|
660 |
3536.000 |
BATE |
14:52:44 |
|
563 |
3535.500 |
LSE |
14:51:53 |
|
527 |
3534.500 |
LSE |
14:49:48 |
|
580 |
3535.500 |
LSE |
14:49:48 |
|
688 |
3535.500 |
BATE |
14:49:48 |
|
668 |
3535.500 |
CHIX |
14:49:48 |
|
5 |
3535.500 |
LSE |
14:49:48 |
|
660 |
3535.500 |
CHIX |
14:49:11 |
|
625 |
3533.000 |
LSE |
14:48:10 |
|
915 |
3532.500 |
LSE |
14:47:30 |
|
1252 |
3533.500 |
LSE |
14:47:26 |
|
683 |
3533.500 |
CHIX |
14:47:26 |
|
834 |
3534.500 |
LSE |
14:46:56 |
|
676 |
3534.500 |
BATE |
14:46:56 |
|
633 |
3534.500 |
CHIX |
14:46:56 |
|
62 |
3534.500 |
CHIX |
14:46:56 |
|
45 |
3532.000 |
LSE |
14:44:51 |
|
144 |
3532.000 |
LSE |
14:44:51 |
|
229 |
3532.000 |
CHIX |
14:44:51 |
|
229 |
3532.000 |
CHIX |
14:44:51 |
|
119 |
3532.000 |
LSE |
14:44:51 |
|
200 |
3532.000 |
LSE |
14:44:51 |
|
647 |
3532.000 |
LSE |
14:44:51 |
|
591 |
3532.500 |
LSE |
14:44:46 |
|
603 |
3533.000 |
CHIX |
14:43:56 |
|
429 |
3533.500 |
LSE |
14:43:56 |
|
77 |
3533.500 |
LSE |
14:43:56 |
|
49 |
3537.500 |
LSE |
14:43:45 |
|
300 |
3537.500 |
LSE |
14:43:45 |
|
190 |
3537.500 |
LSE |
14:43:45 |
|
653 |
3538.500 |
LSE |
14:43:45 |
|
69 |
3538.500 |
LSE |
14:43:45 |
|
530 |
3538.500 |
BATE |
14:43:45 |
|
6 |
3538.500 |
LSE |
14:43:45 |
|
53 |
3538.500 |
BATE |
14:43:41 |
|
184 |
3539.000 |
LSE |
14:43:39 |
|
195 |
3539.000 |
CHIX |
14:43:39 |
|
431 |
3539.000 |
CHIX |
14:43:39 |
|
424 |
3539.000 |
LSE |
14:43:39 |
|
530 |
3539.500 |
LSE |
14:43:39 |
|
649 |
3537.000 |
LSE |
14:42:53 |
|
336 |
3537.500 |
LSE |
14:42:19 |
|
404 |
3537.500 |
LSE |
14:42:19 |
|
686 |
3538.000 |
LSE |
14:42:17 |
|
648 |
3538.000 |
CHIX |
14:42:17 |
|
99 |
3538.000 |
LSE |
14:41:50 |
|
79 |
3538.000 |
LSE |
14:41:50 |
|
490 |
3538.000 |
LSE |
14:41:50 |
|
4 |
3538.000 |
LSE |
14:41:45 |
|
101 |
3538.500 |
LSE |
14:41:34 |
|
200 |
3538.500 |
LSE |
14:41:34 |
|
141 |
3538.500 |
LSE |
14:41:34 |
|
144 |
3538.500 |
LSE |
14:41:34 |
|
2200 |
3538.500 |
LSE |
14:41:34 |
|
398 |
3538.500 |
LSE |
14:41:34 |
|
574 |
3538.000 |
CHIX |
14:41:22 |
|
249 |
3539.000 |
CHIX |
14:41:21 |
|
186 |
3539.000 |
CHIX |
14:41:21 |
|
321 |
3539.000 |
CHIX |
14:41:21 |
|
229 |
3539.500 |
CHIX |
14:41:21 |
|
682 |
3539.500 |
BATE |
14:41:21 |
|
229 |
3540.000 |
CHIX |
14:41:20 |
|
557 |
3540.000 |
CHIX |
14:41:20 |
|
36 |
3540.000 |
CHIX |
14:41:20 |
|
107 |
3540.000 |
CHIX |
14:41:20 |
|
229 |
3540.000 |
CHIX |
14:41:20 |
|
650 |
3540.000 |
BATE |
14:41:20 |
|
22 |
3540.000 |
BATE |
14:41:20 |
|
191 |
3537.500 |
LSE |
14:41:01 |
|
31 |
3537.500 |
LSE |
14:41:01 |
|
5 |
3536.000 |
LSE |
14:40:45 |
|
400 |
3535.000 |
LSE |
14:40:07 |
|
817 |
3534.000 |
LSE |
14:39:45 |
|
497 |
3534.000 |
LSE |
14:39:45 |
|
5 |
3534.000 |
LSE |
14:39:45 |
|
927 |
3532.000 |
LSE |
14:38:57 |
|
144 |
3532.000 |
LSE |
14:38:57 |
|
396 |
3531.500 |
LSE |
14:38:33 |
|
278 |
3531.500 |
CHIX |
14:38:33 |
|
582 |
3531.500 |
BATE |
14:38:33 |
|
520 |
3531.500 |
CHIX |
14:38:33 |
|
579 |
3531.500 |
LSE |
14:38:33 |
|
127 |
3531.500 |
LSE |
14:38:33 |
|
57 |
3532.000 |
CHIX |
14:38:32 |
|
65 |
3532.000 |
CHIX |
14:38:32 |
|
587 |
3532.000 |
LSE |
14:38:08 |
|
583 |
3532.500 |
LSE |
14:38:04 |
|
1015 |
3532.500 |
LSE |
14:38:03 |
|
37 |
3530.500 |
LSE |
14:37:11 |
|
1686 |
3530.500 |
LSE |
14:37:11 |
|
4 |
3530.000 |
LSE |
14:36:44 |
|
499 |
3530.000 |
LSE |
14:36:16 |
|
205 |
3530.500 |
CHIX |
14:36:16 |
|
229 |
3530.500 |
CHIX |
14:36:16 |
|
229 |
3530.500 |
CHIX |
14:36:16 |
|
577 |
3530.500 |
BATE |
14:36:16 |
|
582 |
3531.000 |
LSE |
14:36:16 |
|
14 |
3531.000 |
CHIX |
14:36:16 |
|
68 |
3531.000 |
CHIX |
14:36:16 |
|
600 |
3531.000 |
CHIX |
14:36:16 |
|
95 |
3531.000 |
LSE |
14:36:16 |
|
47 |
3531.000 |
LSE |
14:35:44 |
|
468 |
3531.000 |
LSE |
14:35:44 |
|
1131 |
3531.000 |
LSE |
14:35:44 |
|
578 |
3531.000 |
CHIX |
14:35:44 |
|
72 |
3528.500 |
CHIX |
14:35:02 |
|
562 |
3528.000 |
LSE |
14:34:48 |
|
909 |
3528.500 |
LSE |
14:34:48 |
|
502 |
3528.500 |
LSE |
14:34:48 |
|
776 |
3528.000 |
LSE |
14:34:43 |
|
753 |
3525.500 |
LSE |
14:34:09 |
|
687 |
3525.500 |
CHIX |
14:34:09 |
|
578 |
3526.000 |
LSE |
14:33:44 |
|
1180 |
3526.000 |
LSE |
14:33:43 |
|
379 |
3526.500 |
LSE |
14:33:17 |
|
119 |
3526.500 |
LSE |
14:33:17 |
|
141 |
3526.500 |
LSE |
14:33:17 |
|
100 |
3526.000 |
CHIX |
14:33:17 |
|
65 |
3526.000 |
CHIX |
14:33:17 |
|
320 |
3526.000 |
LSE |
14:33:17 |
|
200 |
3526.000 |
LSE |
14:33:17 |
|
384 |
3524.000 |
LSE |
14:33:00 |
|
595 |
3524.000 |
LSE |
14:33:00 |
|
636 |
3524.000 |
CHIX |
14:33:00 |
|
6 |
3524.000 |
LSE |
14:32:42 |
|
228 |
3524.000 |
LSE |
14:32:27 |
|
682 |
3524.500 |
BATE |
14:32:27 |
|
658 |
3524.500 |
LSE |
14:32:27 |
|
232 |
3524.500 |
CHIX |
14:32:27 |
|
395 |
3524.500 |
CHIX |
14:32:27 |
|
144 |
3521.000 |
LSE |
14:31:32 |
|
200 |
3521.000 |
LSE |
14:31:32 |
|
141 |
3521.000 |
LSE |
14:31:32 |
|
12 |
3521.000 |
LSE |
14:31:32 |
|
603 |
3521.000 |
LSE |
14:31:32 |
|
246 |
3521.000 |
LSE |
14:31:32 |
|
472 |
3521.000 |
LSE |
14:31:32 |
|
617 |
3521.500 |
CHIX |
14:31:32 |
|
620 |
3521.500 |
CHIX |
14:31:32 |
|
522 |
3521.500 |
LSE |
14:31:29 |
|
594 |
3521.500 |
LSE |
14:31:10 |
|
119 |
3522.000 |
LSE |
14:31:10 |
|
768 |
3522.500 |
LSE |
14:31:10 |
|
687 |
3522.000 |
CHIX |
14:31:10 |
|
693 |
3522.000 |
BATE |
14:31:10 |
|
503 |
3522.000 |
LSE |
14:31:10 |
|
829 |
3518.500 |
LSE |
14:30:48 |
|
754 |
3518.500 |
CHIX |
14:30:48 |
|
355 |
3518.500 |
BATE |
14:30:48 |
|
592 |
3518.500 |
LSE |
14:30:48 |
|
478 |
3519.000 |
LSE |
14:30:21 |
|
59 |
3519.000 |
LSE |
14:30:21 |
|
684 |
3519.000 |
LSE |
14:30:21 |
|
89 |
3519.000 |
LSE |
14:30:21 |
|
158 |
3519.000 |
LSE |
14:30:21 |
|
505 |
3519.500 |
LSE |
14:30:18 |
|
10 |
3518.500 |
BATE |
14:30:05 |
|
181 |
3518.500 |
BATE |
14:30:05 |
|
596 |
3519.000 |
LSE |
14:30:05 |
|
83 |
3518.500 |
BATE |
14:30:05 |
|
627 |
3519.000 |
LSE |
14:30:05 |
|
676 |
3519.000 |
CHIX |
14:30:05 |
|
691 |
3518.000 |
LSE |
14:29:19 |
|
25 |
3518.000 |
LSE |
14:29:19 |
|
723 |
3516.000 |
LSE |
14:28:12 |
|
568 |
3515.500 |
LSE |
14:28:03 |
|
368 |
3514.500 |
LSE |
14:27:56 |
|
183 |
3514.500 |
LSE |
14:27:56 |
|
742 |
3510.500 |
LSE |
14:26:02 |
|
951 |
3511.500 |
LSE |
14:26:01 |
|
228 |
3511.500 |
CHIX |
14:26:01 |
|
19 |
3511.500 |
BATE |
14:26:01 |
|
377 |
3511.500 |
CHIX |
14:26:01 |
|
597 |
3511.500 |
BATE |
14:26:01 |
|
628 |
3512.000 |
LSE |
14:25:37 |
|
221 |
3512.000 |
LSE |
14:25:37 |
|
426 |
3511.000 |
LSE |
14:24:02 |
|
128 |
3511.000 |
LSE |
14:24:02 |
|
49 |
3511.000 |
LSE |
14:23:56 |
|
896 |
3511.000 |
LSE |
14:23:19 |
|
33 |
3511.000 |
CHIX |
14:23:19 |
|
49 |
3511.000 |
CHIX |
14:23:19 |
|
527 |
3511.000 |
CHIX |
14:23:19 |
|
608 |
3508.500 |
LSE |
14:21:11 |
|
580 |
3508.500 |
LSE |
14:20:28 |
|
313 |
3508.000 |
CHIX |
14:19:57 |
|
83 |
3508.000 |
CHIX |
14:19:57 |
|
64 |
3508.000 |
CHIX |
14:19:57 |
|
19 |
3508.000 |
CHIX |
14:19:57 |
|
181 |
3508.000 |
CHIX |
14:19:57 |
|
822 |
3508.500 |
LSE |
14:19:57 |
|
41 |
3508.500 |
LSE |
14:19:57 |
|
644 |
3508.500 |
BATE |
14:19:57 |
|
302 |
3506.500 |
CHIX |
14:17:29 |
|
163 |
3506.500 |
LSE |
14:17:29 |
|
402 |
3506.500 |
LSE |
14:17:29 |
|
17 |
3506.500 |
CHIX |
14:17:29 |
|
190 |
3506.500 |
CHIX |
14:17:29 |
|
617 |
3507.500 |
LSE |
14:16:08 |
|
358 |
3508.500 |
CHIX |
14:16:05 |
|
64 |
3508.500 |
CHIX |
14:16:05 |
|
100 |
3508.500 |
CHIX |
14:16:05 |
|
100 |
3508.500 |
CHIX |
14:16:05 |
|
8 |
3509.000 |
LSE |
14:16:05 |
|
607 |
3509.000 |
LSE |
14:16:05 |
|
500 |
3509.000 |
LSE |
14:16:05 |
|
427 |
3509.000 |
BATE |
14:16:05 |
|
648 |
3509.000 |
CHIX |
14:16:05 |
|
253 |
3509.000 |
BATE |
14:16:05 |
|
367 |
3509.500 |
LSE |
14:16:00 |
|
242 |
3509.500 |
LSE |
14:16:00 |
|
332 |
3507.000 |
LSE |
14:15:03 |
|
441 |
3504.500 |
LSE |
14:13:28 |
|
281 |
3504.500 |
LSE |
14:13:28 |
|
150 |
3504.500 |
LSE |
14:13:28 |
|
68 |
3504.500 |
LSE |
14:13:28 |
|
440 |
3504.500 |
LSE |
14:13:28 |
|
514 |
3504.500 |
LSE |
14:13:28 |
|
589 |
3501.500 |
LSE |
14:09:42 |
|
648 |
3501.500 |
CHIX |
14:09:42 |
|
110 |
3500.500 |
BATE |
14:09:09 |
|
513 |
3500.500 |
CHIX |
14:09:09 |
|
109 |
3500.500 |
BATE |
14:09:09 |
|
627 |
3501.000 |
LSE |
14:08:42 |
|
82 |
3501.000 |
LSE |
14:08:42 |
|
200 |
3501.500 |
LSE |
14:08:39 |
|
691 |
3501.500 |
LSE |
14:08:39 |
|
443 |
3501.500 |
LSE |
14:08:32 |
|
145 |
3501.500 |
LSE |
14:08:32 |
|
612 |
3496.500 |
LSE |
14:02:05 |
|
535 |
3497.000 |
LSE |
14:02:05 |
|
626 |
3497.000 |
CHIX |
14:02:05 |
|
554 |
3497.500 |
LSE |
14:02:04 |
|
51 |
3495.500 |
BATE |
13:59:08 |
|
597 |
3495.500 |
BATE |
13:59:08 |
|
562 |
3496.000 |
LSE |
13:59:07 |
|
276 |
3498.500 |
LSE |
13:57:40 |
|
239 |
3498.500 |
LSE |
13:57:40 |
|
51 |
3499.000 |
CHIX |
13:57:21 |
|
212 |
3499.000 |
CHIX |
13:57:21 |
|
401 |
3499.000 |
CHIX |
13:57:21 |
|
543 |
3499.000 |
LSE |
13:57:17 |
|
111 |
3497.500 |
LSE |
13:56:16 |
|
51 |
3497.500 |
LSE |
13:56:16 |
|
50 |
3497.500 |
LSE |
13:56:16 |
|
300 |
3497.500 |
LSE |
13:56:16 |
|
571 |
3499.000 |
LSE |
13:54:51 |
|
368 |
3500.500 |
LSE |
13:53:55 |
|
137 |
3500.500 |
LSE |
13:53:55 |
|
807 |
3501.500 |
LSE |
13:53:55 |
|
677 |
3501.500 |
CHIX |
13:53:55 |
|
610 |
3502.000 |
LSE |
13:53:44 |
|
43 |
3502.000 |
CHIX |
13:53:44 |
|
208 |
3502.000 |
BATE |
13:53:44 |
|
457 |
3502.000 |
BATE |
13:53:44 |
|
105 |
3502.000 |
CHIX |
13:53:44 |
|
35 |
3502.000 |
CHIX |
13:53:44 |
|
37 |
3502.000 |
CHIX |
13:53:44 |
|
388 |
3502.000 |
CHIX |
13:53:44 |
|
502 |
3500.000 |
LSE |
13:49:12 |
|
547 |
3500.000 |
LSE |
13:49:12 |
|
168 |
3500.500 |
LSE |
13:48:58 |
|
389 |
3500.500 |
LSE |
13:48:58 |
|
588 |
3499.000 |
LSE |
13:47:06 |
|
500 |
3499.500 |
CHIX |
13:46:12 |
|
178 |
3499.500 |
CHIX |
13:46:12 |
|
392 |
3500.000 |
LSE |
13:45:12 |
|
205 |
3500.000 |
LSE |
13:45:12 |
|
678 |
3500.500 |
CHIX |
13:43:58 |
|
341 |
3500.500 |
LSE |
13:43:58 |
|
273 |
3500.500 |
LSE |
13:43:58 |
|
613 |
3499.000 |
BATE |
13:40:58 |
|
43 |
3499.000 |
BATE |
13:40:58 |
|
592 |
3499.000 |
LSE |
13:40:58 |
|
207 |
3499.500 |
LSE |
13:40:57 |
|
335 |
3499.500 |
LSE |
13:40:57 |
|
553 |
3498.000 |
LSE |
13:37:55 |
|
317 |
3498.000 |
CHIX |
13:37:55 |
|
364 |
3498.000 |
CHIX |
13:37:55 |
|
498 |
3499.500 |
LSE |
13:37:25 |
|
684 |
3498.500 |
CHIX |
13:35:32 |
|
210 |
3498.500 |
LSE |
13:35:32 |
|
295 |
3498.500 |
LSE |
13:35:32 |
|
594 |
3498.000 |
LSE |
13:34:13 |
|
592 |
3498.000 |
BATE |
13:34:13 |
|
610 |
3498.500 |
LSE |
13:33:25 |
|
576 |
3498.500 |
CHIX |
13:33:25 |
|
594 |
3498.500 |
LSE |
13:33:25 |
|
155 |
3498.500 |
LSE |
13:33:25 |
|
635 |
3498.500 |
CHIX |
13:33:25 |
|
468 |
3495.500 |
LSE |
13:32:29 |
|
600 |
3495.500 |
BATE |
13:29:56 |
|
93 |
3495.500 |
BATE |
13:29:56 |
|
201 |
3496.000 |
LSE |
13:29:56 |
|
227 |
3496.000 |
LSE |
13:29:56 |
|
139 |
3496.000 |
LSE |
13:29:56 |
|
610 |
3494.500 |
LSE |
13:25:48 |
|
386 |
3495.000 |
LSE |
13:25:16 |
|
711 |
3495.000 |
CHIX |
13:25:16 |
|
253 |
3495.000 |
LSE |
13:25:10 |
|
362 |
3496.000 |
LSE |
13:25:09 |
|
182 |
3496.000 |
LSE |
13:25:09 |
|
518 |
3492.500 |
LSE |
13:21:34 |
|
595 |
3493.000 |
LSE |
13:21:34 |
|
41 |
3493.500 |
CHIX |
13:20:32 |
|
668 |
3493.500 |
LSE |
13:20:32 |
|
620 |
3493.500 |
CHIX |
13:20:32 |
|
557 |
3491.500 |
LSE |
13:17:28 |
|
531 |
3492.000 |
LSE |
13:16:12 |
|
134 |
3493.000 |
CHIX |
13:14:22 |
|
600 |
3493.000 |
BATE |
13:14:22 |
|
566 |
3493.000 |
CHIX |
13:14:22 |
|
34 |
3493.000 |
BATE |
13:14:22 |
|
541 |
3493.000 |
LSE |
13:14:22 |
|
23 |
3494.000 |
CHIX |
13:13:43 |
|
490 |
3495.500 |
LSE |
13:12:39 |
|
77 |
3495.500 |
LSE |
13:12:39 |
|
507 |
3496.000 |
LSE |
13:12:37 |
|
585 |
3496.500 |
LSE |
13:11:50 |
|
96 |
3497.500 |
LSE |
13:10:30 |
|
122 |
3497.500 |
LSE |
13:10:30 |
|
120 |
3497.500 |
LSE |
13:10:30 |
|
200 |
3497.500 |
LSE |
13:10:30 |
|
577 |
3498.000 |
CHIX |
13:10:30 |
|
2083 |
3498.000 |
LSE |
13:10:30 |
|
156 |
3497.500 |
CHIX |
13:10:03 |
|
903 |
3494.000 |
LSE |
13:05:01 |
|
4 |
3494.000 |
LSE |
13:05:01 |
|
561 |
3494.000 |
CHIX |
13:04:56 |
|
784 |
3494.000 |
LSE |
13:02:46 |
|
8 |
3494.000 |
LSE |
13:02:46 |
|
626 |
3494.000 |
BATE |
13:02:46 |
|
110 |
3494.000 |
LSE |
12:59:37 |
|
97 |
3494.000 |
LSE |
12:59:37 |
|
119 |
3494.000 |
LSE |
12:59:37 |
|
200 |
3494.000 |
LSE |
12:59:37 |
|
53 |
3494.000 |
LSE |
12:59:37 |
|
592 |
3494.000 |
LSE |
12:59:37 |
|
695 |
3494.500 |
CHIX |
12:58:35 |
|
583 |
3495.000 |
LSE |
12:58:35 |
|
98 |
3493.500 |
LSE |
12:56:11 |
|
398 |
3493.500 |
LSE |
12:56:11 |
|
596 |
3497.000 |
LSE |
12:54:02 |
|
675 |
3497.000 |
CHIX |
12:54:02 |
|
471 |
3495.500 |
LSE |
12:53:19 |
|
42 |
3495.500 |
LSE |
12:53:19 |
|
644 |
3497.500 |
BATE |
12:50:34 |
|
157 |
3497.500 |
LSE |
12:50:34 |
|
457 |
3497.500 |
LSE |
12:50:34 |
|
569 |
3498.000 |
LSE |
12:49:27 |
|
464 |
3498.500 |
CHIX |
12:49:04 |
|
109 |
3498.500 |
CHIX |
12:49:04 |
|
588 |
3499.000 |
LSE |
12:49:04 |
|
356 |
3500.000 |
LSE |
12:46:17 |
|
200 |
3500.000 |
LSE |
12:46:17 |
|
16 |
3500.000 |
LSE |
12:46:17 |
|
200 |
3500.000 |
LSE |
12:46:17 |
|
109 |
3500.000 |
LSE |
12:46:17 |
|
245 |
3500.000 |
LSE |
12:46:17 |
|
507 |
3500.500 |
LSE |
12:46:17 |
|
87 |
3500.500 |
LSE |
12:46:17 |
|
645 |
3500.500 |
LSE |
12:46:17 |
|
712 |
3501.000 |
CHIX |
12:45:54 |
|
517 |
3499.000 |
LSE |
12:43:54 |
|
727 |
3499.000 |
LSE |
12:43:54 |
|
310 |
3499.000 |
CHIX |
12:43:54 |
|
262 |
3499.000 |
CHIX |
12:43:54 |
|
170 |
3499.500 |
LSE |
12:43:41 |
|
28 |
3499.500 |
LSE |
12:43:23 |
|
639 |
3499.500 |
LSE |
12:43:23 |
|
500 |
3496.500 |
LSE |
12:39:42 |
|
533 |
3496.500 |
LSE |
12:39:42 |
|
99 |
3496.500 |
LSE |
12:39:42 |
|
265 |
3496.500 |
BATE |
12:39:42 |
|
312 |
3496.500 |
BATE |
12:39:42 |
|
124 |
3496.500 |
BATE |
12:39:02 |
|
555 |
3495.000 |
LSE |
12:35:51 |
|
597 |
3495.000 |
CHIX |
12:35:51 |
|
613 |
3494.500 |
LSE |
12:34:20 |
|
635 |
3494.500 |
LSE |
12:32:27 |
|
666 |
3495.000 |
CHIX |
12:32:10 |
|
596 |
3490.500 |
LSE |
12:29:33 |
|
589 |
3496.000 |
BATE |
12:26:56 |
|
609 |
3496.000 |
LSE |
12:26:56 |
|
673 |
3496.500 |
LSE |
12:26:48 |
|
40 |
3497.000 |
LSE |
12:25:50 |
|
110 |
3497.000 |
LSE |
12:25:50 |
|
200 |
3497.000 |
LSE |
12:25:50 |
|
106 |
3497.000 |
LSE |
12:25:50 |
|
182 |
3497.500 |
LSE |
12:25:49 |
|
380 |
3497.500 |
LSE |
12:25:49 |
|
502 |
3497.500 |
CHIX |
12:25:49 |
|
151 |
3497.500 |
CHIX |
12:25:49 |
|
530 |
3497.000 |
LSE |
12:21:18 |
|
600 |
3498.000 |
LSE |
12:20:43 |
|
575 |
3498.000 |
CHIX |
12:20:43 |
|
241 |
3497.500 |
LSE |
12:18:20 |
|
265 |
3497.500 |
LSE |
12:18:02 |
|
608 |
3498.000 |
LSE |
12:18:02 |
|
425 |
3498.000 |
LSE |
12:17:05 |
|
101 |
3498.000 |
LSE |
12:17:05 |
|
147 |
3498.000 |
CHIX |
12:17:05 |
|
394 |
3498.000 |
LSE |
12:17:05 |
|
197 |
3498.000 |
LSE |
12:17:05 |
|
423 |
3498.000 |
CHIX |
12:16:04 |
|
591 |
3498.500 |
LSE |
12:14:15 |
|
35 |
3498.500 |
LSE |
12:14:15 |
|
600 |
3498.500 |
LSE |
12:14:15 |
|
125 |
3498.500 |
LSE |
12:14:15 |
|
498 |
3498.500 |
LSE |
12:13:53 |
|
9 |
3498.500 |
BATE |
12:13:53 |
|
548 |
3498.500 |
CHIX |
12:13:53 |
|
70 |
3498.500 |
CHIX |
12:13:53 |
|
687 |
3498.500 |
BATE |
12:13:53 |
|
611 |
3498.000 |
LSE |
12:11:04 |
|
44 |
3497.000 |
LSE |
12:08:47 |
|
74 |
3496.500 |
LSE |
12:08:47 |
|
27 |
3496.500 |
LSE |
12:08:47 |
|
356 |
3496.500 |
LSE |
12:08:47 |
|
139 |
3500.000 |
LSE |
12:07:55 |
|
91 |
3500.000 |
LSE |
12:07:55 |
|
150 |
3500.000 |
LSE |
12:07:55 |
|
200 |
3500.000 |
LSE |
12:07:55 |
|
534 |
3500.500 |
LSE |
12:07:55 |
|
478 |
3500.500 |
CHIX |
12:07:55 |
|
128 |
3500.500 |
CHIX |
12:07:55 |
|
512 |
3501.000 |
LSE |
12:06:18 |
|
409 |
3502.000 |
LSE |
12:04:37 |
|
140 |
3502.000 |
LSE |
12:04:37 |
|
661 |
3502.500 |
LSE |
12:04:37 |
|
451 |
3502.500 |
LSE |
12:04:21 |
|
88 |
3502.500 |
LSE |
12:04:21 |
|
631 |
3501.500 |
LSE |
12:03:18 |
|
697 |
3501.500 |
BATE |
12:03:18 |
|
651 |
3501.500 |
CHIX |
12:03:18 |
|
551 |
3502.000 |
LSE |
12:02:42 |
|
635 |
3499.500 |
LSE |
12:00:31 |
|
577 |
3499.500 |
CHIX |
12:00:31 |
|
816 |
3498.500 |
LSE |
11:58:49 |
|
537 |
3499.000 |
LSE |
11:58:49 |
|
559 |
3499.000 |
LSE |
11:58:49 |
|
653 |
3499.000 |
CHIX |
11:58:49 |
|
618 |
3498.000 |
LSE |
11:54:35 |
|
119 |
3498.500 |
LSE |
11:52:19 |
|
200 |
3498.500 |
LSE |
11:52:19 |
|
139 |
3498.500 |
LSE |
11:52:19 |
|
111 |
3498.500 |
LSE |
11:52:19 |
|
589 |
3498.500 |
LSE |
11:52:19 |
|
703 |
3498.500 |
BATE |
11:52:19 |
|
600 |
3498.500 |
CHIX |
11:50:19 |
|
9 |
3498.000 |
LSE |
11:49:29 |
|
98 |
3498.000 |
LSE |
11:49:29 |
|
119 |
3498.000 |
LSE |
11:49:29 |
|
167 |
3498.000 |
LSE |
11:49:29 |
|
160 |
3498.000 |
LSE |
11:49:29 |
|
607 |
3498.000 |
LSE |
11:49:29 |
|
71 |
3496.000 |
LSE |
11:46:51 |
|
139 |
3496.000 |
LSE |
11:46:51 |
|
192 |
3496.000 |
LSE |
11:46:51 |
|
140 |
3496.000 |
LSE |
11:46:51 |
|
202 |
3496.000 |
LSE |
11:46:51 |
|
333 |
3496.000 |
LSE |
11:46:51 |
|
95 |
3496.000 |
CHIX |
11:46:51 |
|
480 |
3496.000 |
CHIX |
11:46:51 |
|
68 |
3492.500 |
LSE |
11:43:29 |
|
136 |
3492.000 |
LSE |
11:43:29 |
|
119 |
3492.000 |
LSE |
11:43:29 |
|
200 |
3492.000 |
LSE |
11:43:29 |
|
95 |
3492.000 |
LSE |
11:43:29 |
|
111 |
3492.000 |
LSE |
11:43:29 |
|
137 |
3492.000 |
LSE |
11:43:29 |
|
119 |
3492.000 |
LSE |
11:43:29 |
|
200 |
3492.000 |
LSE |
11:43:29 |
|
633 |
3492.500 |
BATE |
11:43:29 |
|
637 |
3492.500 |
LSE |
11:43:29 |
|
580 |
3492.500 |
CHIX |
11:43:29 |
|
376 |
3493.000 |
LSE |
11:43:03 |
|
194 |
3493.000 |
LSE |
11:43:03 |
|
505 |
3489.000 |
LSE |
11:36:42 |
|
342 |
3489.500 |
CHIX |
11:36:42 |
|
273 |
3489.500 |
CHIX |
11:36:42 |
|
253 |
3492.500 |
LSE |
11:36:00 |
|
333 |
3492.500 |
LSE |
11:36:00 |
|
32 |
3492.500 |
LSE |
11:35:03 |
|
111 |
3492.500 |
LSE |
11:35:03 |
|
137 |
3492.500 |
LSE |
11:35:03 |
|
238 |
3492.500 |
LSE |
11:35:03 |
|
593 |
3492.500 |
CHIX |
11:35:03 |
|
595 |
3492.500 |
LSE |
11:35:03 |
|
620 |
3494.000 |
LSE |
11:31:01 |
|
265 |
3496.000 |
LSE |
11:29:12 |
|
315 |
3496.000 |
LSE |
11:29:12 |
|
517 |
3496.000 |
LSE |
11:27:22 |
|
546 |
3497.000 |
LSE |
11:27:22 |
|
673 |
3497.000 |
BATE |
11:27:22 |
|
703 |
3497.000 |
CHIX |
11:27:22 |
|
43 |
3498.000 |
CHIX |
11:24:03 |
|
92 |
3498.000 |
CHIX |
11:24:03 |
|
25 |
3498.000 |
CHIX |
11:24:03 |
|
123 |
3498.000 |
CHIX |
11:24:03 |
|
379 |
3498.000 |
CHIX |
11:24:03 |
|
598 |
3498.000 |
LSE |
11:24:03 |
|
497 |
3497.000 |
LSE |
11:22:55 |
|
653 |
3497.500 |
LSE |
11:22:55 |
|
706 |
3497.500 |
CHIX |
11:22:55 |
|
648 |
3495.000 |
LSE |
11:20:40 |
|
67 |
3495.000 |
BATE |
11:20:40 |
|
551 |
3495.000 |
BATE |
11:20:40 |
|
209 |
3495.500 |
LSE |
11:20:03 |
|
954 |
3495.500 |
LSE |
11:20:03 |
|
619 |
3492.500 |
LSE |
11:15:21 |
|
439 |
3492.500 |
CHIX |
11:15:21 |
|
108 |
3492.500 |
CHIX |
11:15:21 |
|
44 |
3492.500 |
CHIX |
11:15:21 |
|
528 |
3486.500 |
LSE |
11:12:39 |
|
583 |
3488.500 |
LSE |
11:12:37 |
|
566 |
3489.500 |
LSE |
11:12:09 |
|
60 |
3489.000 |
LSE |
11:09:02 |
|
704 |
3489.000 |
CHIX |
11:09:02 |
|
558 |
3489.000 |
LSE |
11:09:02 |
|
19 |
3493.000 |
LSE |
11:07:17 |
|
529 |
3493.000 |
LSE |
11:07:17 |
|
656 |
3493.500 |
BATE |
11:07:14 |
|
595 |
3494.000 |
LSE |
11:07:13 |
|
666 |
3494.000 |
LSE |
11:07:13 |
|
705 |
3494.000 |
CHIX |
11:07:13 |
|
539 |
3494.500 |
LSE |
11:07:13 |
|
223 |
3493.500 |
LSE |
11:05:11 |
|
222 |
3493.500 |
LSE |
11:05:11 |
|
636 |
3491.000 |
LSE |
11:02:14 |
|
703 |
3491.000 |
CHIX |
11:02:14 |
|
180 |
3489.000 |
LSE |
11:01:24 |
|
200 |
3485.500 |
LSE |
10:57:38 |
|
87 |
3485.500 |
LSE |
10:57:38 |
|
224 |
3485.500 |
LSE |
10:57:38 |
|
542 |
3487.000 |
LSE |
10:56:15 |
|
578 |
3487.500 |
LSE |
10:56:12 |
|
932 |
3487.500 |
LSE |
10:56:12 |
|
668 |
3487.500 |
BATE |
10:56:12 |
|
668 |
3487.500 |
CHIX |
10:56:12 |
|
470 |
3487.000 |
LSE |
10:55:43 |
|
130 |
3484.500 |
LSE |
10:52:44 |
|
161 |
3484.500 |
LSE |
10:52:44 |
|
304 |
3484.500 |
LSE |
10:52:44 |
|
420 |
3486.500 |
LSE |
10:49:09 |
|
170 |
3486.500 |
LSE |
10:49:09 |
|
604 |
3486.500 |
CHIX |
10:49:09 |
|
118 |
3487.500 |
LSE |
10:49:09 |
|
437 |
3487.500 |
LSE |
10:49:09 |
|
562 |
3486.500 |
LSE |
10:48:00 |
|
95 |
3486.500 |
CHIX |
10:48:00 |
|
534 |
3486.500 |
CHIX |
10:48:00 |
|
66 |
3486.500 |
CHIX |
10:48:00 |
|
610 |
3481.000 |
LSE |
10:44:40 |
|
3 |
3481.000 |
LSE |
10:44:40 |
|
453 |
3481.000 |
LSE |
10:44:40 |
|
160 |
3481.000 |
LSE |
10:44:40 |
|
547 |
3480.000 |
LSE |
10:43:37 |
|
622 |
3480.000 |
BATE |
10:43:37 |
|
690 |
3481.000 |
LSE |
10:42:27 |
|
190 |
3479.000 |
LSE |
10:39:12 |
|
312 |
3479.000 |
LSE |
10:39:12 |
|
685 |
3479.000 |
CHIX |
10:39:12 |
|
201 |
3480.500 |
LSE |
10:36:50 |
|
415 |
3480.500 |
LSE |
10:36:50 |
|
588 |
3481.000 |
LSE |
10:35:14 |
|
539 |
3481.500 |
LSE |
10:35:09 |
|
194 |
3481.500 |
CHIX |
10:33:57 |
|
511 |
3481.500 |
CHIX |
10:33:57 |
|
554 |
3482.500 |
LSE |
10:33:39 |
|
600 |
3483.000 |
LSE |
10:33:21 |
|
620 |
3482.000 |
CHIX |
10:32:19 |
|
565 |
3482.000 |
LSE |
10:32:19 |
|
366 |
3482.500 |
LSE |
10:32:19 |
|
345 |
3482.500 |
BATE |
10:32:19 |
|
185 |
3482.500 |
BATE |
10:32:19 |
|
100 |
3482.500 |
BATE |
10:32:19 |
|
1099 |
3483.000 |
LSE |
10:32:19 |
|
579 |
3476.000 |
LSE |
10:29:09 |
|
177 |
3473.500 |
LSE |
10:26:31 |
|
405 |
3473.500 |
LSE |
10:26:31 |
|
275 |
3475.500 |
LSE |
10:25:34 |
|
78 |
3475.500 |
LSE |
10:25:34 |
|
163 |
3475.500 |
LSE |
10:25:34 |
|
321 |
3476.000 |
LSE |
10:25:31 |
|
594 |
3474.000 |
CHIX |
10:25:00 |
|
34 |
3474.000 |
CHIX |
10:25:00 |
|
120 |
3474.500 |
LSE |
10:25:00 |
|
392 |
3474.500 |
LSE |
10:25:00 |
|
631 |
3475.500 |
BATE |
10:22:23 |
|
619 |
3476.000 |
LSE |
10:22:23 |
|
694 |
3476.000 |
LSE |
10:22:23 |
|
614 |
3476.000 |
CHIX |
10:22:23 |
|
512 |
3469.500 |
LSE |
10:18:13 |
|
533 |
3468.500 |
LSE |
10:17:41 |
|
680 |
3469.500 |
CHIX |
10:17:40 |
|
603 |
3469.500 |
LSE |
10:16:04 |
|
536 |
3470.000 |
LSE |
10:16:00 |
|
588 |
3472.000 |
LSE |
10:14:47 |
|
577 |
3471.500 |
CHIX |
10:14:08 |
|
613 |
3474.500 |
LSE |
10:12:59 |
|
520 |
3474.500 |
LSE |
10:12:59 |
|
486 |
3471.000 |
BATE |
10:11:25 |
|
204 |
3471.000 |
BATE |
10:11:25 |
|
343 |
3471.500 |
LSE |
10:11:14 |
|
232 |
3471.500 |
LSE |
10:11:14 |
|
384 |
3469.000 |
LSE |
10:09:13 |
|
200 |
3469.000 |
LSE |
10:09:13 |
|
547 |
3469.000 |
LSE |
10:09:13 |
|
658 |
3469.000 |
CHIX |
10:09:13 |
|
200 |
3468.000 |
LSE |
10:07:52 |
|
100 |
3468.000 |
CHIX |
10:07:52 |
|
100 |
3468.000 |
CHIX |
10:07:52 |
|
497 |
3468.500 |
LSE |
10:07:52 |
|
528 |
3472.000 |
LSE |
10:05:19 |
|
573 |
3473.000 |
BATE |
10:04:06 |
|
651 |
3473.000 |
CHIX |
10:04:06 |
|
364 |
3473.500 |
LSE |
10:04:03 |
|
206 |
3473.500 |
LSE |
10:04:03 |
|
158 |
3473.000 |
LSE |
10:03:21 |
|
365 |
3473.000 |
LSE |
10:03:21 |
|
7 |
3476.000 |
LSE |
10:01:38 |
|
294 |
3476.000 |
LSE |
10:01:37 |
|
300 |
3476.000 |
LSE |
10:01:37 |
|
581 |
3477.500 |
LSE |
10:01:37 |
|
644 |
3478.000 |
CHIX |
10:01:37 |
|
309 |
3478.500 |
LSE |
10:01:37 |
|
219 |
3478.500 |
LSE |
10:01:37 |
|
922 |
3478.000 |
LSE |
10:01:09 |
|
51 |
3478.000 |
LSE |
10:01:09 |
|
606 |
3471.000 |
LSE |
09:59:30 |
|
575 |
3471.000 |
LSE |
09:59:08 |
|
611 |
3471.000 |
CHIX |
09:59:08 |
|
456 |
3459.500 |
LSE |
09:57:03 |
|
197 |
3459.500 |
LSE |
09:54:52 |
|
301 |
3459.500 |
LSE |
09:54:52 |
|
115 |
3460.000 |
LSE |
09:54:49 |
|
162 |
3460.000 |
LSE |
09:54:49 |
|
53 |
3460.000 |
LSE |
09:54:19 |
|
58 |
3460.000 |
LSE |
09:54:19 |
|
132 |
3460.000 |
LSE |
09:54:19 |
|
586 |
3458.500 |
LSE |
09:52:59 |
|
615 |
3459.500 |
LSE |
09:52:58 |
|
676 |
3459.500 |
BATE |
09:52:58 |
|
672 |
3459.000 |
CHIX |
09:50:54 |
|
538 |
3462.500 |
LSE |
09:50:09 |
|
745 |
3463.500 |
LSE |
09:50:06 |
|
692 |
3464.000 |
LSE |
09:50:06 |
|
537 |
3463.000 |
LSE |
09:47:40 |
|
38 |
3463.000 |
LSE |
09:47:40 |
|
627 |
3463.000 |
CHIX |
09:47:40 |
|
535 |
3463.000 |
LSE |
09:43:51 |
|
592 |
3464.000 |
BATE |
09:42:49 |
|
336 |
3464.000 |
CHIX |
09:42:13 |
|
343 |
3464.000 |
CHIX |
09:42:13 |
|
98 |
3464.000 |
LSE |
09:41:05 |
|
224 |
3464.000 |
LSE |
09:41:05 |
|
195 |
3464.000 |
LSE |
09:41:05 |
|
505 |
3464.000 |
LSE |
09:41:05 |
|
40 |
3463.000 |
LSE |
09:38:22 |
|
106 |
3463.000 |
LSE |
09:38:22 |
|
200 |
3463.000 |
LSE |
09:38:22 |
|
110 |
3463.000 |
LSE |
09:38:22 |
|
47 |
3463.000 |
LSE |
09:38:22 |
|
200 |
3463.000 |
LSE |
09:38:22 |
|
99 |
3463.000 |
LSE |
09:38:22 |
|
106 |
3463.000 |
LSE |
09:38:22 |
|
180 |
3463.000 |
LSE |
09:38:22 |
|
692 |
3463.000 |
LSE |
09:38:22 |
|
696 |
3463.000 |
CHIX |
09:38:22 |
|
505 |
3458.500 |
LSE |
09:35:24 |
|
501 |
3463.000 |
LSE |
09:34:13 |
|
600 |
3462.000 |
LSE |
09:33:49 |
|
650 |
3463.000 |
LSE |
09:33:48 |
|
666 |
3463.500 |
CHIX |
09:33:31 |
|
98 |
3463.500 |
LSE |
09:33:31 |
|
496 |
3463.500 |
LSE |
09:33:31 |
|
547 |
3462.000 |
LSE |
09:32:30 |
|
610 |
3462.000 |
BATE |
09:32:30 |
|
504 |
3461.500 |
LSE |
09:31:27 |
|
589 |
3460.500 |
LSE |
09:29:38 |
|
676 |
3461.000 |
CHIX |
09:29:38 |
|
521 |
3457.500 |
LSE |
09:28:16 |
|
485 |
3457.500 |
LSE |
09:27:15 |
|
107 |
3457.500 |
LSE |
09:27:15 |
|
595 |
3456.000 |
LSE |
09:24:43 |
|
269 |
3457.500 |
LSE |
09:24:39 |
|
94 |
3457.500 |
LSE |
09:24:39 |
|
110 |
3457.500 |
LSE |
09:24:39 |
|
106 |
3457.500 |
LSE |
09:24:39 |
|
56 |
3457.500 |
CHIX |
09:24:39 |
|
229 |
3457.000 |
CHIX |
09:24:39 |
|
56 |
3457.500 |
CHIX |
09:24:39 |
|
315 |
3457.500 |
CHIX |
09:24:39 |
|
619 |
3457.500 |
LSE |
09:24:39 |
|
643 |
3457.500 |
BATE |
09:24:39 |
|
607 |
3457.500 |
CHIX |
09:24:39 |
|
223 |
3452.500 |
LSE |
09:21:14 |
|
152 |
3452.500 |
LSE |
09:21:14 |
|
185 |
3452.500 |
CHIX |
09:21:14 |
|
35 |
3452.500 |
BATE |
09:21:14 |
|
148 |
3452.500 |
BATE |
09:21:14 |
|
19 |
3452.500 |
BATE |
09:21:14 |
|
62 |
3452.500 |
CHIX |
09:21:14 |
|
194 |
3452.500 |
LSE |
09:21:14 |
|
565 |
3453.000 |
LSE |
09:19:10 |
|
600 |
3456.000 |
LSE |
09:17:42 |
|
532 |
3457.500 |
LSE |
09:17:42 |
|
250 |
3457.500 |
CHIX |
09:17:42 |
|
370 |
3457.500 |
CHIX |
09:17:42 |
|
590 |
3457.500 |
LSE |
09:15:56 |
|
502 |
3459.500 |
LSE |
09:14:31 |
|
554 |
3462.000 |
LSE |
09:14:18 |
|
597 |
3462.000 |
LSE |
09:14:18 |
|
88 |
3462.000 |
LSE |
09:13:47 |
|
38 |
3462.000 |
LSE |
09:13:47 |
|
674 |
3462.000 |
CHIX |
09:13:47 |
|
558 |
3462.000 |
LSE |
09:13:47 |
|
518 |
3459.500 |
LSE |
09:12:21 |
|
104 |
3459.500 |
BATE |
09:12:21 |
|
300 |
3459.500 |
BATE |
09:12:21 |
|
194 |
3459.500 |
BATE |
09:12:21 |
|
561 |
3459.000 |
LSE |
09:11:23 |
|
1001 |
3460.000 |
LSE |
09:10:56 |
|
613 |
3460.000 |
CHIX |
09:10:56 |
|
825 |
3455.000 |
LSE |
09:08:49 |
|
521 |
3455.500 |
CHIX |
09:07:56 |
|
63 |
3455.500 |
CHIX |
09:07:56 |
|
589 |
3456.000 |
LSE |
09:07:56 |
|
594 |
3455.000 |
LSE |
09:06:09 |
|
493 |
3455.500 |
LSE |
09:06:07 |
|
177 |
3455.500 |
LSE |
09:06:07 |
|
638 |
3456.500 |
BATE |
09:05:48 |
|
735 |
3456.500 |
LSE |
09:05:46 |
|
844 |
3454.000 |
LSE |
09:04:24 |
|
722 |
3454.500 |
LSE |
09:04:24 |
|
395 |
3454.500 |
CHIX |
09:04:24 |
|
257 |
3454.500 |
CHIX |
09:04:24 |
|
100 |
3451.000 |
LSE |
09:03:12 |
|
524 |
3450.500 |
LSE |
09:02:08 |
|
276 |
3451.500 |
LSE |
09:02:08 |
|
264 |
3451.500 |
CHIX |
09:02:08 |
|
40 |
3451.500 |
BATE |
09:02:08 |
|
84 |
3451.500 |
BATE |
09:02:08 |
|
171 |
3451.500 |
BATE |
09:02:08 |
|
333 |
3451.500 |
CHIX |
09:02:08 |
|
360 |
3451.500 |
LSE |
09:02:08 |
|
22 |
3451.500 |
BATE |
09:02:06 |
|
582 |
3452.000 |
LSE |
09:01:54 |
|
346 |
3452.000 |
LSE |
09:01:54 |
|
260 |
3452.000 |
LSE |
09:01:54 |
|
4 |
3452.000 |
CHIX |
09:01:54 |
|
600 |
3452.000 |
CHIX |
09:01:54 |
|
200 |
3452.500 |
LSE |
09:01:49 |
|
243 |
3451.500 |
BATE |
09:00:57 |
|
30 |
3451.500 |
BATE |
09:00:57 |
|
315 |
3450.500 |
LSE |
08:58:52 |
|
261 |
3450.500 |
LSE |
08:58:51 |
|
300 |
3451.000 |
CHIX |
08:57:10 |
|
604 |
3449.500 |
LSE |
08:56:03 |
|
129 |
3450.000 |
CHIX |
08:56:00 |
|
544 |
3450.000 |
LSE |
08:56:00 |
|
65 |
3448.500 |
LSE |
08:54:26 |
|
368 |
3448.500 |
LSE |
08:54:26 |
|
134 |
3448.500 |
LSE |
08:54:26 |
|
47 |
3449.000 |
BATE |
08:54:26 |
|
159 |
3449.000 |
BATE |
08:54:26 |
|
366 |
3449.000 |
BATE |
08:54:26 |
|
27 |
3449.000 |
BATE |
08:54:26 |
|
431 |
3449.500 |
LSE |
08:54:26 |
|
138 |
3449.500 |
LSE |
08:54:26 |
|
597 |
3450.000 |
LSE |
08:53:24 |
|
67 |
3450.000 |
CHIX |
08:53:24 |
|
547 |
3450.000 |
CHIX |
08:53:24 |
|
612 |
3446.000 |
LSE |
08:50:47 |
|
566 |
3445.000 |
LSE |
08:49:41 |
|
234 |
3447.500 |
CHIX |
08:48:56 |
|
375 |
3447.500 |
CHIX |
08:48:56 |
|
45 |
3448.500 |
LSE |
08:48:33 |
|
453 |
3448.500 |
LSE |
08:48:23 |
|
526 |
3451.500 |
LSE |
08:48:06 |
|
616 |
3456.000 |
CHIX |
08:46:46 |
|
505 |
3456.500 |
LSE |
08:45:53 |
|
82 |
3456.500 |
LSE |
08:45:53 |
|
478 |
3456.500 |
LSE |
08:45:53 |
|
568 |
3458.000 |
LSE |
08:45:22 |
|
291 |
3459.000 |
BATE |
08:44:23 |
|
163 |
3459.000 |
BATE |
08:44:23 |
|
647 |
3459.000 |
CHIX |
08:44:23 |
|
32 |
3459.000 |
BATE |
08:44:23 |
|
87 |
3459.000 |
BATE |
08:44:23 |
|
55 |
3459.000 |
BATE |
08:44:23 |
|
600 |
3459.000 |
LSE |
08:44:23 |
|
654 |
3459.500 |
LSE |
08:43:20 |
|
501 |
3457.500 |
LSE |
08:41:19 |
|
239 |
3455.000 |
LSE |
08:40:13 |
|
300 |
3455.000 |
LSE |
08:40:13 |
|
242 |
3455.500 |
CHIX |
08:40:00 |
|
344 |
3455.500 |
CHIX |
08:40:00 |
|
97 |
3457.500 |
LSE |
08:39:30 |
|
237 |
3457.500 |
LSE |
08:39:30 |
|
249 |
3457.500 |
LSE |
08:39:30 |
|
204 |
3458.000 |
LSE |
08:39:22 |
|
601 |
3460.500 |
LSE |
08:38:03 |
|
535 |
3462.000 |
LSE |
08:38:02 |
|
688 |
3462.000 |
CHIX |
08:38:02 |
|
139 |
3459.500 |
BATE |
08:36:34 |
|
438 |
3459.500 |
BATE |
08:36:34 |
|
610 |
3460.000 |
LSE |
08:36:34 |
|
104 |
3461.000 |
LSE |
08:34:55 |
|
164 |
3461.000 |
LSE |
08:34:24 |
|
300 |
3461.000 |
LSE |
08:34:24 |
|
481 |
3463.000 |
LSE |
08:34:23 |
|
121 |
3463.000 |
LSE |
08:33:39 |
|
243 |
3464.000 |
LSE |
08:33:39 |
|
682 |
3464.000 |
CHIX |
08:33:39 |
|
317 |
3464.000 |
LSE |
08:33:35 |
|
506 |
3462.000 |
LSE |
08:32:53 |
|
536 |
3462.500 |
LSE |
08:32:46 |
|
23 |
3463.000 |
BATE |
08:32:45 |
|
120 |
3463.000 |
BATE |
08:32:45 |
|
270 |
3463.000 |
BATE |
08:32:45 |
|
223 |
3463.000 |
BATE |
08:32:45 |
|
642 |
3464.000 |
CHIX |
08:32:45 |
|
516 |
3464.000 |
LSE |
08:32:45 |
|
547 |
3461.500 |
LSE |
08:31:06 |
|
323 |
3461.500 |
LSE |
08:30:47 |
|
210 |
3461.500 |
LSE |
08:30:47 |
|
521 |
3458.500 |
LSE |
08:28:34 |
|
391 |
3458.500 |
CHIX |
08:28:34 |
|
220 |
3458.500 |
CHIX |
08:28:34 |
|
563 |
3460.000 |
LSE |
08:28:18 |
|
140 |
3460.000 |
CHIX |
08:26:12 |
|
455 |
3460.000 |
CHIX |
08:26:12 |
|
445 |
3459.500 |
LSE |
08:26:12 |
|
93 |
3459.500 |
LSE |
08:26:12 |
|
611 |
3458.000 |
LSE |
08:25:38 |
|
612 |
3459.500 |
LSE |
08:24:34 |
|
566 |
3463.500 |
LSE |
08:23:31 |
|
384 |
3466.000 |
CHIX |
08:22:54 |
|
57 |
3466.000 |
CHIX |
08:22:54 |
|
602 |
3466.000 |
BATE |
08:22:54 |
|
246 |
3466.000 |
CHIX |
08:22:54 |
|
46 |
3466.500 |
LSE |
08:22:53 |
|
480 |
3466.500 |
LSE |
08:22:53 |
|
609 |
3467.500 |
LSE |
08:22:43 |
|
94 |
3469.500 |
LSE |
08:21:29 |
|
200 |
3469.500 |
LSE |
08:21:29 |
|
288 |
3469.500 |
LSE |
08:21:29 |
|
49 |
3469.500 |
LSE |
08:21:29 |
|
110 |
3469.500 |
LSE |
08:21:29 |
|
200 |
3469.500 |
LSE |
08:21:29 |
|
160 |
3469.500 |
LSE |
08:21:29 |
|
106 |
3469.500 |
LSE |
08:21:29 |
|
308 |
3469.500 |
CHIX |
08:21:29 |
|
618 |
3469.500 |
LSE |
08:21:29 |
|
361 |
3469.500 |
CHIX |
08:21:29 |
|
500 |
3468.000 |
LSE |
08:20:25 |
|
15 |
3468.000 |
LSE |
08:20:25 |
|
583 |
3468.500 |
LSE |
08:20:09 |
|
253 |
3468.000 |
LSE |
08:19:46 |
|
200 |
3468.000 |
LSE |
08:19:46 |
|
110 |
3468.000 |
LSE |
08:19:46 |
|
720 |
3468.000 |
LSE |
08:19:46 |
|
543 |
3469.000 |
CHIX |
08:19:34 |
|
96 |
3469.000 |
CHIX |
08:19:34 |
|
629 |
3469.000 |
LSE |
08:19:34 |
|
516 |
3464.000 |
LSE |
08:17:41 |
|
282 |
3464.000 |
BATE |
08:17:41 |
|
300 |
3464.000 |
BATE |
08:17:41 |
|
56 |
3464.000 |
BATE |
08:17:41 |
|
663 |
3464.500 |
LSE |
08:17:20 |
|
420 |
3465.500 |
LSE |
08:17:18 |
|
236 |
3465.500 |
LSE |
08:17:18 |
|
612 |
3466.500 |
LSE |
08:17:18 |
|
116 |
3464.000 |
LSE |
08:16:55 |
|
15 |
3466.000 |
LSE |
08:16:47 |
|
638 |
3465.500 |
CHIX |
08:16:47 |
|
514 |
3466.000 |
LSE |
08:16:47 |
|
243 |
3465.500 |
CHIX |
08:15:57 |
|
329 |
3465.500 |
CHIX |
08:15:57 |
|
526 |
3466.000 |
LSE |
08:15:57 |
|
552 |
3467.000 |
LSE |
08:15:43 |
|
275 |
3467.500 |
LSE |
08:15:30 |
|
17 |
3467.500 |
LSE |
08:15:30 |
|
274 |
3467.500 |
LSE |
08:15:30 |
|
157 |
3463.000 |
LSE |
08:14:36 |
|
457 |
3463.000 |
LSE |
08:14:36 |
|
125 |
3460.500 |
LSE |
08:13:06 |
|
477 |
3460.500 |
LSE |
08:13:06 |
|
389 |
3460.500 |
BATE |
08:13:06 |
|
321 |
3460.500 |
BATE |
08:13:06 |
|
608 |
3462.000 |
LSE |
08:13:03 |
|
332 |
3462.000 |
CHIX |
08:13:03 |
|
300 |
3462.000 |
CHIX |
08:13:03 |
|
276 |
3460.000 |
LSE |
08:11:34 |
|
314 |
3460.000 |
LSE |
08:11:34 |
|
518 |
3460.000 |
LSE |
08:11:34 |
|
599 |
3460.500 |
LSE |
08:11:14 |
|
145 |
3461.000 |
LSE |
08:11:07 |
|
23 |
3461.000 |
LSE |
08:11:07 |
|
429 |
3461.000 |
LSE |
08:11:07 |
|
197 |
3461.000 |
CHIX |
08:11:07 |
|
443 |
3461.000 |
CHIX |
08:11:07 |
|
566 |
3456.000 |
LSE |
08:10:24 |
|
9 |
3458.000 |
BATE |
08:09:26 |
|
303 |
3458.000 |
BATE |
08:09:26 |
|
390 |
3458.000 |
BATE |
08:09:26 |
|
543 |
3458.500 |
LSE |
08:09:26 |
|
130 |
3458.500 |
LSE |
08:09:02 |
|
444 |
3458.500 |
LSE |
08:09:02 |
|
701 |
3458.500 |
CHIX |
08:09:02 |
|
555 |
3458.500 |
LSE |
08:09:02 |
|
534 |
3458.500 |
LSE |
08:08:10 |
|
702 |
3458.500 |
CHIX |
08:08:10 |
|
1283 |
3459.000 |
LSE |
08:08:03 |
|
308 |
3459.000 |
CHIX |
08:08:03 |
|
665 |
3459.000 |
BATE |
08:08:03 |
|
506 |
3459.000 |
CHIX |
08:08:03 |
|
594 |
3457.000 |
LSE |
08:07:28 |
|
551 |
3448.500 |
LSE |
08:04:51 |
|
63 |
3448.500 |
LSE |
08:04:51 |
|
473 |
3448.000 |
LSE |
08:04:42 |
|
698 |
3448.500 |
CHIX |
08:04:27 |
|
460 |
3448.500 |
LSE |
08:04:27 |
|
163 |
3448.500 |
LSE |
08:04:17 |
|
668 |
3447.500 |
LSE |
08:03:10 |
|
701 |
3447.500 |
BATE |
08:03:10 |
|
748 |
3447.500 |
CHIX |
08:03:10 |
|
296 |
3448.000 |
CHIX |
08:03:08 |
|
641 |
3448.000 |
CHIX |
08:03:08 |
|
531 |
3448.500 |
LSE |
08:03:06 |
|
392 |
3448.000 |
LSE |
08:02:34 |
|
10 |
3448.000 |
LSE |
08:02:34 |
|
100 |
3448.000 |
LSE |
08:02:33 |
|
584 |
3446.500 |
LSE |
08:02:02 |
|
532 |
3447.500 |
LSE |
08:02:00 |
|
938 |
3447.500 |
LSE |
08:02:00 |
|
512 |
3447.500 |
LSE |
08:01:51 |
|
736 |
3447.500 |
LSE |
08:01:50 |
|
557 |
3435.500 |
LSE |
08:01:00 |
|
43 |
3435.500 |
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