British American Tobacco p.l.c.
17 October 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: |
14 October 2022 |
Number of ordinary shares of 25 pence each purchased: |
155,351 |
Highest price paid per share (pence): |
3316.50p |
Lowest price paid per share (pence): |
3278.50p |
Volume weighted average price paid per share (pence): |
3297.0767p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,198,304 of its shares in Treasury. The Company has 2,243,639,920 ordinary s hares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 14 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
British American Tobacco p.l.c. |
GB0002875804 |
14/10/2022 |
143,322 |
3,298.0164 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
14/10/2022 |
9,822 |
3,286.9028 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
14/10/2022 |
2,207 |
3,281.3258 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
289 |
3,290.00 |
LSE |
16:28:50 |
305 |
3,290.00 |
LSE |
16:28:35 |
53 |
3,291.00 |
LSE |
16:28:00 |
160 |
3,290.50 |
LSE |
16:28:00 |
140 |
3,290.50 |
LSE |
16:28:00 |
330 |
3,290.50 |
LSE |
16:28:00 |
103 |
3,290.50 |
LSE |
16:27:42 |
120 |
3,290.50 |
LSE |
16:27:42 |
28 |
3,290.50 |
LSE |
16:27:42 |
50 |
3,290.50 |
LSE |
16:27:38 |
240 |
3,290.50 |
LSE |
16:27:38 |
415 |
3,290.00 |
LSE |
16:26:59 |
276 |
3,289.50 |
LSE |
16:26:36 |
93 |
3,289.50 |
LSE |
16:26:36 |
170 |
3,289.00 |
LSE |
16:26:36 |
140 |
3,289.50 |
LSE |
16:26:32 |
115 |
3,289.00 |
LSE |
16:25:53 |
135 |
3,289.00 |
LSE |
16:25:53 |
55 |
3,289.00 |
LSE |
16:25:53 |
340 |
3,289.00 |
LSE |
16:25:53 |
50 |
3,287.50 |
LSE |
16:25:30 |
102 |
3,287.50 |
LSE |
16:25:13 |
56 |
3,287.50 |
LSE |
16:25:13 |
400 |
3,287.50 |
LSE |
16:25:02 |
83 |
3,287.50 |
LSE |
16:24:54 |
112 |
3,287.50 |
LSE |
16:24:53 |
82 |
3,287.50 |
LSE |
16:24:53 |
6 |
3,287.50 |
LSE |
16:24:49 |
5 |
3,287.50 |
LSE |
16:24:49 |
112 |
3,287.00 |
LSE |
16:24:47 |
110 |
3,287.00 |
LSE |
16:24:47 |
110 |
3,287.00 |
LSE |
16:24:47 |
26 |
3,287.00 |
LSE |
16:24:42 |
340 |
3,283.50 |
LSE |
16:23:40 |
80 |
3,284.00 |
LSE |
16:23:23 |
120 |
3,284.50 |
LSE |
16:23:12 |
31 |
3,284.50 |
LSE |
16:23:12 |
145 |
3,285.00 |
LSE |
16:22:55 |
200 |
3,285.00 |
LSE |
16:22:55 |
140 |
3,285.00 |
LSE |
16:22:46 |
55 |
3,285.00 |
LSE |
16:22:46 |
85 |
3,285.00 |
LSE |
16:22:46 |
56 |
3,284.50 |
LSE |
16:22:22 |
349 |
3,284.50 |
LSE |
16:22:21 |
112 |
3,283.50 |
LSE |
16:22:01 |
329 |
3,281.50 |
LSE |
16:21:32 |
120 |
3,281.00 |
LSE |
16:21:24 |
1 |
3,280.50 |
LSE |
16:21:10 |
91 |
3,280.50 |
LSE |
16:21:09 |
30 |
3,280.50 |
LSE |
16:21:09 |
30 |
3,281.00 |
LSE |
16:20:49 |
170 |
3,281.00 |
LSE |
16:20:49 |
110 |
3,281.00 |
LSE |
16:20:49 |
140 |
3,282.00 |
LSE |
16:20:32 |
302 |
3,282.00 |
LSE |
16:20:30 |
317 |
3,282.00 |
LSE |
16:20:30 |
310 |
3,278.50 |
LSE |
16:19:52 |
140 |
3,279.00 |
LSE |
16:19:36 |
335 |
3,279.00 |
CHIX |
16:19:36 |
95 |
3,279.00 |
CHIX |
16:19:31 |
160 |
3,280.00 |
LSE |
16:19:09 |
77 |
3,280.00 |
LSE |
16:19:09 |
462 |
3,280.00 |
BATE |
16:19:09 |
160 |
3,280.50 |
LSE |
16:19:07 |
69 |
3,280.50 |
LSE |
16:19:07 |
268 |
3,279.50 |
LSE |
16:18:11 |
122 |
3,280.00 |
LSE |
16:17:49 |
170 |
3,280.00 |
LSE |
16:17:49 |
115 |
3,278.50 |
LSE |
16:17:20 |
91 |
3,278.50 |
LSE |
16:17:13 |
7 |
3,278.50 |
BATE |
16:16:53 |
448 |
3,278.50 |
BATE |
16:16:53 |
304 |
3,279.00 |
LSE |
16:16:44 |
340 |
3,280.50 |
LSE |
16:15:43 |
88 |
3,280.50 |
LSE |
16:15:32 |
420 |
3,281.00 |
BATE |
16:15:29 |
22 |
3,281.00 |
BATE |
16:15:28 |
166 |
3,281.50 |
LSE |
16:15:06 |
86 |
3,281.50 |
LSE |
16:15:01 |
118 |
3,281.50 |
LSE |
16:14:16 |
100 |
3,281.50 |
LSE |
16:14:16 |
100 |
3,281.50 |
LSE |
16:14:16 |
140 |
3,283.50 |
LSE |
16:13:56 |
451 |
3,283.50 |
BATE |
16:13:56 |
23 |
3,284.00 |
LSE |
16:13:10 |
140 |
3,284.00 |
LSE |
16:13:10 |
100 |
3,284.00 |
LSE |
16:13:10 |
72 |
3,284.00 |
LSE |
16:13:10 |
21 |
3,284.00 |
BATE |
16:13:10 |
255 |
3,284.00 |
BATE |
16:13:10 |
29 |
3,284.00 |
BATE |
16:13:10 |
92 |
3,284.00 |
BATE |
16:13:10 |
112 |
3,284.50 |
LSE |
16:12:53 |
132 |
3,284.00 |
LSE |
16:12:38 |
133 |
3,284.00 |
LSE |
16:12:38 |
80 |
3,285.00 |
LSE |
16:12:04 |
78 |
3,285.50 |
LSE |
16:11:59 |
73 |
3,285.50 |
LSE |
16:11:50 |
78 |
3,286.00 |
LSE |
16:11:42 |
83 |
3,286.00 |
LSE |
16:11:42 |
74 |
3,285.00 |
LSE |
16:11:19 |
476 |
3,284.50 |
CHIX |
16:11:16 |
80 |
3,285.50 |
LSE |
16:11:09 |
71 |
3,285.50 |
LSE |
16:11:03 |
71 |
3,285.50 |
LSE |
16:11:03 |
376 |
3,287.00 |
CHIX |
16:10:32 |
88 |
3,287.00 |
CHIX |
16:10:32 |
322 |
3,287.50 |
LSE |
16:10:16 |
68 |
3,288.00 |
LSE |
16:10:16 |
67 |
3,288.00 |
LSE |
16:10:14 |
67 |
3,287.50 |
LSE |
16:09:42 |
69 |
3,287.00 |
LSE |
16:09:32 |
61 |
3,287.00 |
LSE |
16:09:25 |
476 |
3,287.00 |
CHIX |
16:09:22 |
87 |
3,288.50 |
LSE |
16:08:54 |
73 |
3,288.50 |
LSE |
16:08:54 |
160 |
3,288.50 |
LSE |
16:08:54 |
432 |
3,288.50 |
CHIX |
16:08:54 |
160 |
3,289.00 |
LSE |
16:08:23 |
122 |
3,289.00 |
LSE |
16:08:23 |
407 |
3,289.00 |
CHIX |
16:08:11 |
421 |
3,289.00 |
CHIX |
16:08:00 |
336 |
3,289.00 |
LSE |
16:08:00 |
283 |
3,287.50 |
LSE |
16:07:15 |
64 |
3,288.00 |
LSE |
16:07:08 |
64 |
3,288.00 |
LSE |
16:07:06 |
20 |
3,288.00 |
LSE |
16:07:06 |
28 |
3,288.00 |
LSE |
16:07:05 |
63 |
3,288.00 |
LSE |
16:07:04 |
62 |
3,288.00 |
LSE |
16:07:02 |
28 |
3,288.00 |
LSE |
16:06:56 |
49 |
3,288.00 |
LSE |
16:06:27 |
232 |
3,287.50 |
CHIX |
16:06:15 |
177 |
3,287.50 |
CHIX |
16:06:15 |
343 |
3,288.00 |
LSE |
16:05:37 |
329 |
3,288.50 |
LSE |
16:05:33 |
469 |
3,288.50 |
CHIX |
16:05:33 |
309 |
3,287.50 |
CHIX |
16:04:48 |
89 |
3,287.50 |
CHIX |
16:04:48 |
71 |
3,288.00 |
LSE |
16:04:48 |
100 |
3,288.00 |
LSE |
16:04:48 |
100 |
3,288.00 |
LSE |
16:04:48 |
58 |
3,288.00 |
LSE |
16:04:48 |
100 |
3,288.50 |
LSE |
16:04:10 |
100 |
3,288.50 |
LSE |
16:04:10 |
99 |
3,288.50 |
LSE |
16:04:10 |
461 |
3,288.00 |
CHIX |
16:03:42 |
348 |
3,288.00 |
LSE |
16:03:42 |
431 |
3,286.50 |
CHIX |
16:03:01 |
413 |
3,287.00 |
CHIX |
16:02:50 |
304 |
3,287.50 |
LSE |
16:02:46 |
286 |
3,285.00 |
LSE |
16:02:23 |
346 |
3,282.50 |
LSE |
16:01:54 |
406 |
3,282.50 |
CHIX |
16:01:54 |
26 |
3,282.50 |
LSE |
16:01:34 |
109 |
3,280.50 |
LSE |
16:00:54 |
100 |
3,280.50 |
LSE |
16:00:54 |
100 |
3,280.50 |
LSE |
16:00:54 |
412 |
3,281.00 |
CHIX |
16:00:54 |
329 |
3,282.00 |
LSE |
16:00:32 |
100 |
3,280.00 |
LSE |
15:59:53 |
140 |
3,280.00 |
LSE |
15:59:53 |
70 |
3,280.00 |
CHIX |
15:59:53 |
372 |
3,280.00 |
CHIX |
15:59:53 |
332 |
3,281.00 |
LSE |
15:59:18 |
176 |
3,282.00 |
LSE |
15:58:55 |
466 |
3,282.00 |
CHIX |
15:58:55 |
71 |
3,283.00 |
LSE |
15:58:47 |
100 |
3,283.00 |
LSE |
15:58:47 |
158 |
3,283.50 |
LSE |
15:58:16 |
140 |
3,283.50 |
LSE |
15:58:16 |
34 |
3,284.00 |
LSE |
15:58:04 |
275 |
3,284.00 |
LSE |
15:58:04 |
470 |
3,284.00 |
CHIX |
15:58:04 |
46 |
3,285.00 |
CHIX |
15:58:01 |
80 |
3,285.00 |
CHIX |
15:58:01 |
151 |
3,285.00 |
CHIX |
15:58:01 |
278 |
3,285.00 |
CHIX |
15:58:01 |
320 |
3,285.00 |
LSE |
15:57:12 |
477 |
3,285.00 |
CHIX |
15:56:47 |
24 |
3,285.50 |
LSE |
15:56:44 |
173 |
3,285.50 |
LSE |
15:56:44 |
294 |
3,284.00 |
LSE |
15:56:23 |
48 |
3,284.00 |
LSE |
15:56:23 |
62 |
3,286.00 |
LSE |
15:55:41 |
140 |
3,286.00 |
LSE |
15:55:41 |
100 |
3,286.00 |
LSE |
15:55:41 |
286 |
3,286.50 |
LSE |
15:55:15 |
27 |
3,289.50 |
LSE |
15:54:36 |
200 |
3,289.50 |
LSE |
15:54:36 |
89 |
3,289.50 |
LSE |
15:54:36 |
200 |
3,289.50 |
LSE |
15:54:36 |
147 |
3,289.50 |
LSE |
15:54:36 |
153 |
3,289.50 |
LSE |
15:54:36 |
100 |
3,289.50 |
LSE |
15:54:08 |
100 |
3,289.50 |
LSE |
15:54:08 |
64 |
3,289.50 |
LSE |
15:54:08 |
77 |
3,289.50 |
LSE |
15:53:36 |
117 |
3,290.00 |
LSE |
15:52:41 |
166 |
3,290.00 |
LSE |
15:52:41 |
301 |
3,289.50 |
LSE |
15:51:57 |
100 |
3,290.00 |
LSE |
15:51:29 |
110 |
3,290.00 |
LSE |
15:51:29 |
110 |
3,290.00 |
LSE |
15:51:28 |
64 |
3,288.00 |
LSE |
15:51:01 |
64 |
3,287.00 |
LSE |
15:50:47 |
66 |
3,287.00 |
LSE |
15:50:34 |
100 |
3,287.00 |
LSE |
15:50:34 |
292 |
3,287.50 |
LSE |
15:50:34 |
100 |
3,286.50 |
LSE |
15:50:08 |
89 |
3,286.50 |
LSE |
15:50:08 |
274 |
3,285.50 |
LSE |
15:48:42 |
60 |
3,285.50 |
LSE |
15:48:30 |
288 |
3,287.50 |
LSE |
15:47:59 |
65 |
3,288.00 |
LSE |
15:47:51 |
65 |
3,288.00 |
LSE |
15:47:51 |
62 |
3,288.00 |
LSE |
15:47:50 |
61 |
3,288.00 |
LSE |
15:47:49 |
100 |
3,289.00 |
LSE |
15:47:09 |
59 |
3,289.00 |
LSE |
15:47:09 |
100 |
3,289.00 |
LSE |
15:47:09 |
262 |
3,288.00 |
LSE |
15:46:36 |
56 |
3,288.00 |
LSE |
15:46:36 |
66 |
3,288.50 |
LSE |
15:46:30 |
286 |
3,288.50 |
LSE |
15:45:06 |
325 |
3,289.00 |
LSE |
15:45:06 |
160 |
3,290.50 |
LSE |
15:44:14 |
307 |
3,291.00 |
LSE |
15:43:45 |
102 |
3,291.00 |
LSE |
15:43:28 |
130 |
3,292.00 |
LSE |
15:42:44 |
26 |
3,292.00 |
LSE |
15:42:44 |
140 |
3,292.00 |
LSE |
15:42:44 |
100 |
3,293.50 |
LSE |
15:42:30 |
100 |
3,293.50 |
LSE |
15:42:30 |
59 |
3,293.50 |
LSE |
15:42:30 |
61 |
3,293.50 |
LSE |
15:42:28 |
70 |
3,292.50 |
LSE |
15:42:21 |
110 |
3,289.50 |
LSE |
15:41:33 |
294 |
3,291.00 |
LSE |
15:41:03 |
300 |
3,291.50 |
LSE |
15:40:32 |
6 |
3,291.00 |
LSE |
15:40:13 |
170 |
3,290.50 |
LSE |
15:40:00 |
280 |
3,290.00 |
LSE |
15:39:11 |
23 |
3,290.50 |
LSE |
15:39:10 |
302 |
3,290.00 |
LSE |
15:38:37 |
28 |
3,290.50 |
LSE |
15:38:35 |
62 |
3,290.50 |
LSE |
15:38:06 |
69 |
3,290.50 |
LSE |
15:38:03 |
100 |
3,290.00 |
LSE |
15:37:16 |
66 |
3,290.00 |
LSE |
15:37:16 |
100 |
3,290.00 |
LSE |
15:37:16 |
53 |
3,290.00 |
LSE |
15:37:16 |
160 |
3,290.00 |
LSE |
15:37:01 |
46 |
3,290.00 |
LSE |
15:37:01 |
261 |
3,290.00 |
LSE |
15:36:13 |
60 |
3,290.00 |
LSE |
15:36:13 |
22 |
3,290.00 |
LSE |
15:36:13 |
64 |
3,290.50 |
LSE |
15:36:10 |
204 |
3,288.50 |
LSE |
15:35:20 |
52 |
3,288.50 |
LSE |
15:35:20 |
40 |
3,288.50 |
LSE |
15:35:20 |
26 |
3,289.00 |
LSE |
15:35:19 |
57 |
3,286.50 |
LSE |
15:35:00 |
60 |
3,288.50 |
LSE |
15:34:40 |
100 |
3,288.50 |
LSE |
15:34:40 |
100 |
3,288.50 |
LSE |
15:34:40 |
160 |
3,288.50 |
LSE |
15:34:25 |
61 |
3,288.50 |
LSE |
15:34:21 |
127 |
3,288.50 |
LSE |
15:34:21 |
339 |
3,289.50 |
LSE |
15:33:02 |
347 |
3,290.50 |
LSE |
15:32:38 |
100 |
3,291.50 |
LSE |
15:32:35 |
320 |
3,290.00 |
LSE |
15:32:18 |
388 |
3,289.50 |
LSE |
15:31:21 |
311 |
3,289.50 |
LSE |
15:31:05 |
100 |
3,287.00 |
LSE |
15:30:02 |
200 |
3,287.00 |
LSE |
15:30:02 |
100 |
3,287.00 |
LSE |
15:30:02 |
328 |
3,285.00 |
LSE |
15:28:29 |
76 |
3,285.50 |
LSE |
15:27:17 |
204 |
3,285.50 |
LSE |
15:27:17 |
138 |
3,286.00 |
LSE |
15:27:17 |
206 |
3,286.00 |
LSE |
15:27:17 |
54 |
3,285.50 |
LSE |
15:26:52 |
284 |
3,286.00 |
LSE |
15:26:08 |
59 |
3,286.50 |
LSE |
15:26:04 |
60 |
3,286.50 |
LSE |
15:26:02 |
29 |
3,286.50 |
LSE |
15:26:02 |
60 |
3,286.50 |
LSE |
15:26:02 |
56 |
3,286.50 |
LSE |
15:25:54 |
13 |
3,286.50 |
LSE |
15:25:53 |
49 |
3,285.00 |
LSE |
15:25:11 |
49 |
3,285.00 |
LSE |
15:25:10 |
324 |
3,285.00 |
LSE |
15:24:48 |
100 |
3,286.50 |
LSE |
15:23:58 |
100 |
3,286.50 |
LSE |
15:23:58 |
52 |
3,286.50 |
LSE |
15:23:58 |
318 |
3,285.50 |
LSE |
15:23:10 |
60 |
3,287.00 |
LSE |
15:22:51 |
229 |
3,287.00 |
LSE |
15:22:20 |
106 |
3,287.00 |
LSE |
15:22:19 |
74 |
3,290.50 |
LSE |
15:21:54 |
100 |
3,290.50 |
LSE |
15:21:54 |
100 |
3,290.50 |
LSE |
15:21:54 |
52 |
3,291.00 |
LSE |
15:21:32 |
59 |
3,290.50 |
LSE |
15:21:10 |
55 |
3,291.00 |
LSE |
15:21:07 |
63 |
3,291.00 |
LSE |
15:21:06 |
85 |
3,288.50 |
LSE |
15:20:51 |
10 |
3,289.50 |
LSE |
15:20:21 |
298 |
3,289.50 |
LSE |
15:20:21 |
67 |
3,291.50 |
LSE |
15:19:55 |
363 |
3,291.50 |
LSE |
15:19:26 |
79 |
3,291.50 |
LSE |
15:19:26 |
314 |
3,293.00 |
LSE |
15:18:46 |
308 |
3,293.50 |
LSE |
15:17:59 |
88 |
3,293.50 |
LSE |
15:17:59 |
92 |
3,294.50 |
LSE |
15:17:13 |
193 |
3,294.50 |
LSE |
15:17:13 |
337 |
3,294.50 |
LSE |
15:16:54 |
75 |
3,291.00 |
LSE |
15:16:19 |
285 |
3,291.00 |
LSE |
15:15:43 |
200 |
3,291.00 |
LSE |
15:15:00 |
98 |
3,291.00 |
LSE |
15:15:00 |
53 |
3,291.50 |
LSE |
15:14:58 |
45 |
3,292.00 |
LSE |
15:14:27 |
331 |
3,292.50 |
LSE |
15:13:57 |
3 |
3,293.00 |
LSE |
15:13:53 |
134 |
3,293.00 |
LSE |
15:13:53 |
327 |
3,296.50 |
LSE |
15:13:09 |
140 |
3,297.00 |
LSE |
15:13:08 |
77 |
3,296.00 |
LSE |
15:12:00 |
267 |
3,296.00 |
LSE |
15:12:00 |
100 |
3,298.00 |
LSE |
15:11:41 |
68 |
3,298.00 |
LSE |
15:11:41 |
100 |
3,300.00 |
LSE |
15:11:26 |
80 |
3,300.00 |
LSE |
15:11:26 |
318 |
3,301.50 |
LSE |
15:10:51 |
50 |
3,302.00 |
LSE |
15:10:43 |
306 |
3,301.00 |
LSE |
15:10:08 |
71 |
3,301.50 |
LSE |
15:09:54 |
100 |
3,301.50 |
LSE |
15:09:54 |
140 |
3,302.50 |
LSE |
15:09:24 |
69 |
3,302.50 |
LSE |
15:09:19 |
119 |
3,302.50 |
LSE |
15:08:57 |
299 |
3,302.50 |
LSE |
15:08:55 |
67 |
3,302.00 |
LSE |
15:08:14 |
66 |
3,302.00 |
LSE |
15:08:14 |
61 |
3,302.00 |
LSE |
15:08:13 |
283 |
3,302.50 |
LSE |
15:07:35 |
73 |
3,304.00 |
LSE |
15:07:00 |
243 |
3,304.00 |
LSE |
15:07:00 |
62 |
3,304.50 |
LSE |
15:06:49 |
75 |
3,304.50 |
LSE |
15:06:35 |
140 |
3,304.50 |
LSE |
15:06:35 |
77 |
3,304.00 |
LSE |
15:06:21 |
98 |
3,302.00 |
LSE |
15:06:06 |
97 |
3,302.00 |
LSE |
15:06:06 |
100 |
3,302.50 |
LSE |
15:05:16 |
120 |
3,302.50 |
LSE |
15:05:16 |
100 |
3,302.50 |
LSE |
15:05:16 |
283 |
3,302.50 |
LSE |
15:04:52 |
93 |
3,303.00 |
LSE |
15:04:48 |
216 |
3,302.50 |
LSE |
15:04:17 |
39 |
3,302.50 |
LSE |
15:04:17 |
83 |
3,302.50 |
LSE |
15:04:17 |
81 |
3,302.00 |
LSE |
15:04:06 |
109 |
3,301.50 |
LSE |
15:03:58 |
117 |
3,301.50 |
LSE |
15:03:56 |
59 |
3,301.50 |
LSE |
15:03:56 |
314 |
3,300.00 |
LSE |
15:03:03 |
280 |
3,300.50 |
LSE |
15:02:50 |
328 |
3,301.50 |
LSE |
15:02:08 |
164 |
3,302.00 |
LSE |
15:01:29 |
164 |
3,302.00 |
LSE |
15:01:29 |
326 |
3,306.00 |
LSE |
15:01:06 |
338 |
3,306.50 |
LSE |
15:00:45 |
50 |
3,311.00 |
LSE |
15:00:00 |
256 |
3,311.00 |
LSE |
15:00:00 |
45 |
3,311.50 |
LSE |
14:59:54 |
28 |
3,311.50 |
LSE |
14:59:54 |
45 |
3,311.50 |
LSE |
14:59:54 |
45 |
3,311.50 |
LSE |
14:59:52 |
50 |
3,311.50 |
LSE |
14:59:40 |
47 |
3,311.50 |
LSE |
14:59:38 |
15 |
3,311.50 |
LSE |
14:59:23 |
42 |
3,311.50 |
LSE |
14:59:23 |
15 |
3,311.50 |
LSE |
14:59:23 |
290 |
3,312.00 |
LSE |
14:59:23 |
48 |
3,312.00 |
LSE |
14:59:23 |
49 |
3,311.50 |
LSE |
14:59:23 |
63 |
3,311.50 |
LSE |
14:59:23 |
282 |
3,311.50 |
LSE |
14:58:54 |
163 |
3,311.50 |
LSE |
14:58:54 |
15 |
3,310.50 |
LSE |
14:58:23 |
15 |
3,310.50 |
LSE |
14:58:23 |
15 |
3,310.50 |
LSE |
14:58:23 |
28 |
3,310.50 |
LSE |
14:58:23 |
1 |
3,310.50 |
LSE |
14:58:23 |
13 |
3,310.50 |
LSE |
14:58:23 |
2 |
3,310.50 |
LSE |
14:58:14 |
34 |
3,310.50 |
LSE |
14:58:10 |
100 |
3,310.00 |
LSE |
14:57:44 |
100 |
3,310.50 |
LSE |
14:57:26 |
318 |
3,310.50 |
LSE |
14:56:43 |
100 |
3,313.00 |
LSE |
14:56:20 |
100 |
3,313.00 |
LSE |
14:56:20 |
57 |
3,313.00 |
LSE |
14:56:20 |
309 |
3,313.50 |
LSE |
14:55:42 |
59 |
3,314.00 |
LSE |
14:55:26 |
69 |
3,313.50 |
LSE |
14:55:14 |
59 |
3,313.50 |
LSE |
14:55:14 |
69 |
3,313.50 |
LSE |
14:55:14 |
74 |
3,313.50 |
LSE |
14:55:11 |
338 |
3,314.00 |
LSE |
14:54:48 |
100 |
3,314.50 |
LSE |
14:54:10 |
94 |
3,314.50 |
LSE |
14:54:10 |
100 |
3,314.50 |
LSE |
14:54:10 |
207 |
3,314.50 |
LSE |
14:53:56 |
100 |
3,314.50 |
LSE |
14:53:56 |
160 |
3,314.50 |
LSE |
14:53:56 |
326 |
3,314.50 |
LSE |
14:53:54 |
284 |
3,312.50 |
LSE |
14:52:58 |
1 |
3,312.00 |
LSE |
14:52:48 |
28 |
3,312.00 |
LSE |
14:52:48 |
37 |
3,312.00 |
LSE |
14:52:48 |
289 |
3,314.00 |
LSE |
14:51:40 |
249 |
3,314.00 |
LSE |
14:51:05 |
33 |
3,314.00 |
LSE |
14:51:05 |
339 |
3,316.00 |
LSE |
14:50:27 |
341 |
3,313.50 |
LSE |
14:49:56 |
298 |
3,314.00 |
LSE |
14:49:50 |
261 |
3,313.50 |
LSE |
14:49:06 |
187 |
3,313.50 |
LSE |
14:48:46 |
100 |
3,314.50 |
LSE |
14:48:32 |
199 |
3,314.50 |
LSE |
14:48:32 |
202 |
3,314.50 |
LSE |
14:48:31 |
202 |
3,314.50 |
LSE |
14:48:31 |
337 |
3,314.00 |
LSE |
14:47:17 |
294 |
3,314.00 |
LSE |
14:47:17 |
53 |
3,313.00 |
LSE |
14:46:59 |
299 |
3,312.50 |
LSE |
14:46:41 |
332 |
3,313.00 |
LSE |
14:45:59 |
112 |
3,314.50 |
LSE |
14:45:32 |
197 |
3,314.50 |
LSE |
14:45:32 |
146 |
3,315.50 |
LSE |
14:45:29 |
218 |
3,315.50 |
LSE |
14:45:29 |
6 |
3,315.50 |
LSE |
14:45:26 |
345 |
3,316.00 |
LSE |
14:44:38 |
149 |
3,316.00 |
LSE |
14:44:04 |
123 |
3,316.00 |
LSE |
14:44:04 |
34 |
3,316.00 |
LSE |
14:44:04 |
99 |
3,316.50 |
LSE |
14:43:39 |
250 |
3,316.50 |
LSE |
14:43:39 |
85 |
3,315.50 |
LSE |
14:43:07 |
96 |
3,315.50 |
LSE |
14:43:07 |
158 |
3,315.50 |
LSE |
14:43:07 |
295 |
3,313.50 |
LSE |
14:42:42 |
343 |
3,310.50 |
LSE |
14:42:10 |
304 |
3,311.50 |
LSE |
14:41:54 |
8 |
3,310.50 |
LSE |
14:41:28 |
301 |
3,310.50 |
LSE |
14:41:28 |
341 |
3,311.00 |
LSE |
14:41:00 |
9 |
3,312.50 |
LSE |
14:40:22 |
301 |
3,312.50 |
LSE |
14:40:22 |
312 |
3,315.50 |
LSE |
14:40:03 |
284 |
3,315.50 |
LSE |
14:39:35 |
305 |
3,316.50 |
LSE |
14:39:16 |
299 |
3,315.50 |
LSE |
14:38:58 |
344 |
3,313.00 |
LSE |
14:38:34 |
334 |
3,312.50 |
LSE |
14:37:59 |
10 |
3,312.50 |
LSE |
14:37:59 |
304 |
3,313.50 |
LSE |
14:37:58 |
83 |
3,314.00 |
LSE |
14:37:58 |
194 |
3,314.00 |
LSE |
14:37:44 |
100 |
3,313.50 |
LSE |
14:37:27 |
100 |
3,313.50 |
LSE |
14:37:27 |
218 |
3,313.00 |
LSE |
14:37:09 |
94 |
3,313.00 |
LSE |
14:37:09 |
100 |
3,314.00 |
LSE |
14:36:51 |
41 |
3,314.00 |
LSE |
14:36:51 |
100 |
3,311.50 |
LSE |
14:36:26 |
100 |
3,311.50 |
LSE |
14:36:26 |
85 |
3,311.50 |
LSE |
14:36:26 |
329 |
3,311.50 |
LSE |
14:36:26 |
320 |
3,311.50 |
LSE |
14:36:08 |
335 |
3,315.00 |
LSE |
14:35:07 |
329 |
3,315.50 |
LSE |
14:35:07 |
96 |
3,313.00 |
LSE |
14:34:40 |
100 |
3,313.00 |
LSE |
14:34:40 |
100 |
3,313.00 |
LSE |
14:34:40 |
23 |
3,313.00 |
LSE |
14:34:40 |
339 |
3,313.00 |
LSE |
14:34:40 |
28 |
3,312.50 |
LSE |
14:34:20 |
315 |
3,312.00 |
LSE |
14:34:09 |
43 |
3,312.50 |
LSE |
14:33:47 |
282 |
3,312.50 |
LSE |
14:33:47 |
68 |
3,313.00 |
LSE |
14:33:29 |
100 |
3,313.00 |
LSE |
14:33:29 |
100 |
3,313.00 |
LSE |
14:33:29 |
21 |
3,313.00 |
LSE |
14:33:29 |
230 |
3,313.00 |
LSE |
14:33:29 |
118 |
3,313.00 |
LSE |
14:33:21 |
171 |
3,310.50 |
LSE |
14:33:05 |
142 |
3,310.50 |
LSE |
14:33:05 |
127 |
3,311.00 |
LSE |
14:33:05 |
344 |
3,308.50 |
LSE |
14:32:44 |
328 |
3,309.00 |
LSE |
14:32:26 |
19 |
3,309.00 |
LSE |
14:32:21 |
118 |
3,309.00 |
LSE |
14:32:21 |
100 |
3,309.00 |
LSE |
14:32:21 |
330 |
3,305.50 |
LSE |
14:31:56 |
320 |
3,309.50 |
LSE |
14:31:43 |
310 |
3,309.50 |
LSE |
14:31:43 |
304 |
3,309.50 |
LSE |
14:31:38 |
24 |
3,310.00 |
LSE |
14:31:35 |
64 |
3,310.00 |
LSE |
14:31:35 |
20 |
3,305.00 |
LSE |
14:31:05 |
132 |
3,305.00 |
LSE |
14:31:05 |
286 |
3,304.50 |
LSE |
14:31:01 |
288 |
3,305.50 |
LSE |
14:30:41 |
292 |
3,305.00 |
LSE |
14:30:35 |
280 |
3,306.50 |
LSE |
14:30:07 |
325 |
3,307.50 |
LSE |
14:30:05 |
305 |
3,307.50 |
LSE |
14:30:05 |
295 |
3,308.00 |
LSE |
14:30:01 |
335 |
3,305.50 |
LSE |
14:28:25 |
337 |
3,305.50 |
LSE |
14:28:04 |
329 |
3,306.00 |
LSE |
14:28:02 |
170 |
3,302.00 |
LSE |
14:25:29 |
170 |
3,302.00 |
LSE |
14:25:29 |
324 |
3,303.50 |
LSE |
14:25:27 |
42 |
3,305.00 |
LSE |
14:24:01 |
102 |
3,305.00 |
LSE |
14:24:01 |
140 |
3,305.00 |
LSE |
14:24:01 |
368 |
3,305.00 |
LSE |
14:24:01 |
5 |
3,302.00 |
LSE |
14:21:33 |
342 |
3,302.00 |
LSE |
14:21:33 |
360 |
3,303.00 |
LSE |
14:20:50 |
284 |
3,302.00 |
LSE |
14:19:05 |
110 |
3,301.00 |
LSE |
14:17:38 |
201 |
3,301.00 |
LSE |
14:17:38 |
334 |
3,299.00 |
LSE |
14:16:38 |
316 |
3,299.00 |
LSE |
14:16:38 |
230 |
3,298.00 |
LSE |
14:15:43 |
68 |
3,296.00 |
LSE |
14:14:02 |
65 |
3,297.00 |
LSE |
14:13:58 |
100 |
3,297.00 |
LSE |
14:13:58 |
43 |
3,298.00 |
LSE |
14:12:54 |
57 |
3,298.00 |
LSE |
14:12:54 |
43 |
3,298.00 |
LSE |
14:12:52 |
45 |
3,298.00 |
LSE |
14:12:47 |
32 |
3,298.00 |
LSE |
14:12:45 |
45 |
3298.000 |
LSE |
14:12:45 |
102 |
3298.000 |
LSE |
14:12:16 |
336 |
3298.000 |
LSE |
14:10:59 |
177 |
3299.000 |
LSE |
14:09:58 |
4 |
3298.500 |
LSE |
14:09:56 |
179 |
3300.000 |
LSE |
14:09:12 |
320 |
3302.000 |
LSE |
14:07:41 |
246 |
3301.500 |
LSE |
14:06:31 |
311 |
3303.500 |
LSE |
14:04:48 |
99 |
3300.500 |
LSE |
14:03:24 |
230 |
3300.500 |
LSE |
14:03:24 |
289 |
3304.500 |
LSE |
14:02:29 |
140 |
3305.000 |
LSE |
14:02:23 |
120 |
3304.500 |
LSE |
14:02:07 |
231 |
3304.500 |
LSE |
14:02:07 |
49 |
3302.500 |
LSE |
14:00:17 |
150 |
3302.500 |
LSE |
14:00:17 |
99 |
3302.500 |
LSE |
14:00:17 |
24 |
3302.000 |
LSE |
13:58:07 |
304 |
3302.000 |
LSE |
13:58:07 |
389 |
3303.000 |
LSE |
13:58:05 |
282 |
3298.000 |
LSE |
13:55:11 |
325 |
3297.500 |
LSE |
13:54:40 |
287 |
3297.500 |
LSE |
13:53:11 |
170 |
3299.500 |
LSE |
13:50:42 |
137 |
3299.500 |
LSE |
13:50:42 |
385 |
3299.500 |
LSE |
13:50:42 |
309 |
3298.000 |
LSE |
13:48:02 |
344 |
3298.000 |
LSE |
13:47:02 |
101 |
3295.000 |
LSE |
13:45:12 |
192 |
3295.000 |
LSE |
13:45:12 |
337 |
3295.000 |
LSE |
13:43:25 |
307 |
3292.500 |
LSE |
13:41:52 |
301 |
3292.000 |
LSE |
13:40:54 |
336 |
3291.500 |
LSE |
13:39:20 |
335 |
3290.500 |
LSE |
13:38:47 |
344 |
3290.500 |
LSE |
13:36:08 |
314 |
3292.500 |
LSE |
13:34:30 |
44 |
3293.000 |
LSE |
13:34:26 |
180 |
3293.000 |
LSE |
13:34:26 |
170 |
3293.000 |
LSE |
13:34:26 |
333 |
3296.000 |
LSE |
13:31:13 |
308 |
3297.000 |
LSE |
13:31:13 |
65 |
3298.500 |
LSE |
13:29:32 |
268 |
3298.500 |
LSE |
13:29:32 |
54 |
3300.500 |
LSE |
13:26:51 |
100 |
3300.500 |
LSE |
13:26:51 |
174 |
3300.500 |
LSE |
13:26:51 |
284 |
3301.500 |
LSE |
13:24:43 |
343 |
3297.000 |
LSE |
13:22:00 |
314 |
3297.500 |
LSE |
13:21:55 |
18 |
3296.500 |
LSE |
13:19:54 |
8 |
3296.500 |
LSE |
13:19:53 |
29 |
3296.500 |
LSE |
13:19:53 |
314 |
3297.000 |
LSE |
13:17:41 |
184 |
3296.500 |
LSE |
13:14:34 |
112 |
3296.500 |
LSE |
13:14:34 |
387 |
3296.500 |
LSE |
13:14:34 |
54 |
3293.000 |
LSE |
13:12:10 |
132 |
3293.000 |
LSE |
13:12:10 |
299 |
3292.000 |
LSE |
13:10:22 |
97 |
3290.500 |
LSE |
13:08:32 |
354 |
3291.500 |
LSE |
13:07:11 |
140 |
3289.000 |
LSE |
13:04:15 |
212 |
3287.500 |
LSE |
13:02:16 |
123 |
3287.500 |
LSE |
13:02:16 |
78 |
3287.000 |
LSE |
13:00:02 |
221 |
3287.000 |
LSE |
13:00:02 |
307 |
3289.500 |
LSE |
12:57:45 |
299 |
3288.500 |
LSE |
12:56:15 |
333 |
3291.500 |
LSE |
12:53:25 |
300 |
3291.500 |
LSE |
12:52:29 |
283 |
3287.500 |
LSE |
12:49:29 |
50 |
3287.500 |
LSE |
12:49:29 |
288 |
3291.000 |
LSE |
12:47:46 |
292 |
3292.500 |
LSE |
12:45:33 |
310 |
3292.500 |
LSE |
12:43:13 |
288 |
3294.000 |
LSE |
12:41:54 |
9 |
3294.000 |
LSE |
12:41:54 |
125 |
3288.500 |
LSE |
12:40:53 |
303 |
3287.000 |
LSE |
12:39:41 |
304 |
3289.000 |
LSE |
12:37:22 |
50 |
3289.500 |
LSE |
12:36:17 |
330 |
3288.500 |
LSE |
12:34:14 |
291 |
3289.500 |
LSE |
12:31:38 |
300 |
3295.000 |
LSE |
12:29:12 |
135 |
3298.500 |
LSE |
12:26:28 |
148 |
3298.500 |
LSE |
12:26:28 |
318 |
3298.500 |
LSE |
12:24:26 |
341 |
3298.500 |
LSE |
12:22:05 |
284 |
3300.000 |
LSE |
12:19:29 |
328 |
3303.500 |
LSE |
12:17:51 |
112 |
3301.500 |
LSE |
12:14:22 |
125 |
3301.500 |
LSE |
12:14:22 |
339 |
3301.500 |
LSE |
12:12:04 |
300 |
3302.000 |
LSE |
12:11:59 |
44 |
3302.000 |
LSE |
12:11:59 |
290 |
3299.500 |
LSE |
12:09:51 |
305 |
3299.500 |
LSE |
12:09:51 |
9 |
3299.500 |
LSE |
12:09:51 |
336 |
3298.500 |
LSE |
12:05:05 |
310 |
3300.000 |
LSE |
12:03:02 |
328 |
3299.500 |
LSE |
12:01:20 |
308 |
3301.500 |
LSE |
12:00:18 |
19 |
3299.000 |
LSE |
11:58:52 |
295 |
3299.000 |
LSE |
11:58:52 |
339 |
3299.500 |
LSE |
11:57:11 |
312 |
3299.000 |
LSE |
11:54:02 |
211 |
3303.500 |
LSE |
11:51:54 |
100 |
3303.500 |
LSE |
11:51:54 |
281 |
3302.500 |
LSE |
11:49:56 |
339 |
3304.000 |
LSE |
11:47:52 |
238 |
3304.500 |
LSE |
11:47:26 |
88 |
3304.500 |
LSE |
11:47:26 |
278 |
3300.000 |
LSE |
11:42:07 |
26 |
3300.000 |
LSE |
11:42:07 |
21 |
3300.000 |
LSE |
11:42:07 |
283 |
3300.000 |
LSE |
11:41:38 |
26 |
3300.000 |
LSE |
11:41:38 |
138 |
3295.500 |
LSE |
11:37:01 |
101 |
3295.500 |
LSE |
11:37:01 |
101 |
3295.500 |
LSE |
11:37:01 |
310 |
3296.000 |
LSE |
11:35:20 |
208 |
3297.000 |
LSE |
11:32:58 |
94 |
3297.000 |
LSE |
11:32:58 |
333 |
3301.500 |
LSE |
11:30:29 |
181 |
3300.500 |
LSE |
11:28:41 |
113 |
3300.500 |
LSE |
11:28:41 |
280 |
3300.000 |
LSE |
11:28:19 |
348 |
3302.500 |
LSE |
11:24:12 |
283 |
3302.500 |
LSE |
11:23:20 |
291 |
3303.000 |
LSE |
11:20:39 |
22 |
3303.500 |
LSE |
11:20:24 |
57 |
3303.500 |
LSE |
11:20:23 |
28 |
3303.500 |
LSE |
11:20:23 |
101 |
3305.000 |
LSE |
11:17:53 |
108 |
3305.000 |
LSE |
11:17:53 |
73 |
3305.000 |
LSE |
11:17:53 |
304 |
3310.000 |
LSE |
11:16:41 |
151 |
3309.000 |
LSE |
11:14:33 |
8 |
3309.000 |
LSE |
11:14:33 |
25 |
3309.000 |
LSE |
11:14:33 |
325 |
3308.000 |
LSE |
11:12:22 |
273 |
3305.500 |
LSE |
11:11:11 |
28 |
3305.500 |
LSE |
11:11:11 |
68 |
3306.500 |
LSE |
11:07:13 |
100 |
3306.500 |
LSE |
11:07:13 |
112 |
3306.500 |
LSE |
11:07:13 |
330 |
3309.000 |
LSE |
11:04:56 |
295 |
3308.000 |
LSE |
11:03:14 |
94 |
3308.000 |
LSE |
11:01:52 |
17 |
3308.000 |
LSE |
11:01:49 |
178 |
3308.000 |
LSE |
11:01:45 |
75 |
3308.000 |
LSE |
11:01:40 |
298 |
3307.500 |
LSE |
10:59:27 |
102 |
3306.500 |
LSE |
10:56:16 |
232 |
3306.500 |
LSE |
10:56:16 |
341 |
3307.000 |
LSE |
10:56:10 |
329 |
3305.500 |
LSE |
10:53:12 |
341 |
3303.500 |
LSE |
10:50:30 |
237 |
3300.000 |
LSE |
10:45:23 |
99 |
3300.000 |
LSE |
10:45:23 |
100 |
3300.000 |
LSE |
10:45:23 |
96 |
3300.000 |
LSE |
10:45:23 |
315 |
3299.500 |
LSE |
10:45:23 |
15 |
3299.500 |
LSE |
10:45:23 |
154 |
3300.000 |
LSE |
10:44:33 |
15 |
3299.500 |
LSE |
10:44:13 |
246 |
3298.500 |
LSE |
10:42:05 |
140 |
3298.500 |
LSE |
10:42:05 |
70 |
3298.500 |
LSE |
10:39:42 |
99 |
3298.500 |
LSE |
10:39:42 |
100 |
3298.500 |
LSE |
10:39:42 |
160 |
3298.500 |
LSE |
10:39:42 |
12 |
3299.000 |
LSE |
10:39:42 |
284 |
3296.500 |
LSE |
10:35:19 |
31 |
3297.500 |
LSE |
10:35:04 |
78 |
3298.000 |
LSE |
10:35:04 |
253 |
3298.000 |
LSE |
10:35:04 |
30 |
3298.500 |
LSE |
10:34:23 |
287 |
3296.000 |
LSE |
10:31:34 |
21 |
3297.000 |
LSE |
10:31:23 |
341 |
3299.000 |
LSE |
10:29:16 |
282 |
3299.000 |
LSE |
10:27:26 |
319 |
3299.000 |
LSE |
10:25:28 |
341 |
3298.500 |
LSE |
10:24:11 |
333 |
3299.000 |
LSE |
10:21:54 |
15 |
3299.000 |
LSE |
10:21:54 |
168 |
3297.500 |
LSE |
10:20:11 |
169 |
3297.500 |
LSE |
10:20:11 |
296 |
3297.500 |
LSE |
10:17:50 |
2 |
3297.500 |
LSE |
10:17:42 |
1 |
3297.500 |
LSE |
10:17:40 |
297 |
3297.500 |
LSE |
10:17:19 |
11 |
3297.500 |
LSE |
10:14:31 |
281 |
3297.500 |
LSE |
10:14:29 |
1 |
3296.500 |
LSE |
10:13:56 |
2 |
3296.500 |
LSE |
10:13:56 |
6 |
3296.500 |
LSE |
10:13:55 |
347 |
3295.500 |
LSE |
10:12:07 |
102 |
3294.500 |
LSE |
10:10:28 |
188 |
3294.500 |
LSE |
10:10:28 |
19 |
3296.500 |
LSE |
10:08:29 |
276 |
3296.500 |
LSE |
10:08:29 |
309 |
3298.500 |
LSE |
10:06:21 |
7 |
3299.000 |
LSE |
10:06:09 |
384 |
3299.000 |
LSE |
10:06:09 |
308 |
3299.500 |
LSE |
10:03:27 |
8 |
3299.500 |
LSE |
10:03:27 |
299 |
3300.000 |
LSE |
10:00:36 |
26 |
3300.000 |
LSE |
10:00:36 |
7 |
3300.000 |
LSE |
10:00:36 |
348 |
3300.500 |
LSE |
09:59:46 |
146 |
3301.500 |
LSE |
09:56:12 |
142 |
3301.500 |
LSE |
09:56:12 |
72 |
3300.000 |
LSE |
09:54:32 |
252 |
3300.000 |
LSE |
09:54:32 |
262 |
3304.000 |
LSE |
09:53:16 |
35 |
3304.000 |
LSE |
09:53:16 |
170 |
3306.000 |
LSE |
09:50:46 |
154 |
3306.000 |
LSE |
09:50:46 |
328 |
3307.000 |
LSE |
09:49:21 |
319 |
3305.500 |
LSE |
09:47:06 |
340 |
3304.500 |
LSE |
09:44:58 |
52 |
3306.000 |
LSE |
09:42:54 |
243 |
3306.000 |
LSE |
09:42:54 |
321 |
3306.000 |
LSE |
09:42:54 |
8 |
3305.000 |
LSE |
09:40:19 |
310 |
3307.000 |
LSE |
09:39:19 |
424 |
3308.000 |
LSE |
09:38:51 |
283 |
3306.000 |
LSE |
09:35:17 |
293 |
3308.000 |
LSE |
09:33:29 |
287 |
3307.000 |
LSE |
09:31:52 |
62 |
3306.500 |
LSE |
09:31:16 |
64 |
3306.500 |
LSE |
09:31:13 |
159 |
3306.500 |
LSE |
09:30:34 |
75 |
3306.500 |
LSE |
09:30:34 |
74 |
3306.500 |
LSE |
09:30:34 |
47 |
3305.500 |
LSE |
09:29:18 |
279 |
3305.500 |
LSE |
09:29:18 |
333 |
3305.500 |
LSE |
09:27:15 |
6 |
3305.500 |
LSE |
09:27:15 |
281 |
3304.500 |
LSE |
09:25:41 |
172 |
3304.500 |
CHIX |
09:25:41 |
252 |
3304.500 |
CHIX |
09:25:41 |
4 |
3304.500 |
LSE |
09:25:00 |
160 |
3304.500 |
LSE |
09:25:00 |
144 |
3304.500 |
LSE |
09:25:00 |
59 |
3302.500 |
LSE |
09:23:19 |
288 |
3302.500 |
LSE |
09:22:58 |
306 |
3304.500 |
LSE |
09:20:42 |
305 |
3304.000 |
LSE |
09:18:55 |
7 |
3304.500 |
LSE |
09:18:36 |
323 |
3304.500 |
LSE |
09:18:36 |
337 |
3303.000 |
LSE |
09:15:50 |
188 |
3304.500 |
LSE |
09:14:13 |
130 |
3304.500 |
LSE |
09:14:13 |
313 |
3304.000 |
LSE |
09:12:51 |
296 |
3305.000 |
LSE |
09:11:39 |
389 |
3305.000 |
LSE |
09:11:39 |
322 |
3301.000 |
LSE |
09:09:08 |
312 |
3300.500 |
LSE |
09:08:07 |
343 |
3302.000 |
LSE |
09:06:28 |
293 |
3301.500 |
LSE |
09:05:25 |
12 |
3297.000 |
LSE |
09:03:40 |
102 |
3297.000 |
LSE |
09:03:40 |
99 |
3297.000 |
LSE |
09:03:40 |
83 |
3297.000 |
LSE |
09:03:40 |
307 |
3297.000 |
LSE |
09:03:40 |
340 |
3295.500 |
LSE |
09:02:12 |
285 |
3292.500 |
LSE |
09:00:26 |
109 |
3293.000 |
LSE |
08:59:21 |
99 |
3293.000 |
LSE |
08:59:21 |
99 |
3293.000 |
LSE |
08:59:21 |
386 |
3293.500 |
LSE |
08:58:34 |
285 |
3297.000 |
LSE |
08:56:01 |
318 |
3298.000 |
LSE |
08:54:29 |
308 |
3298.000 |
LSE |
08:53:45 |
339 |
3298.000 |
LSE |
08:52:05 |
339 |
3298.500 |
LSE |
08:52:05 |
483 |
3299.000 |
CHIX |
08:52:05 |
38 |
3296.500 |
LSE |
08:49:42 |
99 |
3296.500 |
LSE |
08:49:42 |
193 |
3296.500 |
LSE |
08:49:42 |
328 |
3296.500 |
LSE |
08:49:42 |
315 |
3295.500 |
LSE |
08:46:54 |
289 |
3292.000 |
LSE |
08:45:15 |
341 |
3290.500 |
LSE |
08:43:54 |
188 |
3290.500 |
LSE |
08:42:42 |
140 |
3290.500 |
LSE |
08:42:42 |
307 |
3291.000 |
LSE |
08:41:49 |
319 |
3289.000 |
LSE |
08:39:52 |
288 |
3286.500 |
LSE |
08:38:43 |
103 |
3287.000 |
LSE |
08:38:06 |
178 |
3287.000 |
LSE |
08:38:06 |
110 |
3288.500 |
LSE |
08:36:52 |
224 |
3288.500 |
LSE |
08:36:52 |
340 |
3287.500 |
LSE |
08:35:20 |
302 |
3288.500 |
LSE |
08:34:16 |
184 |
3289.000 |
LSE |
08:33:10 |
120 |
3289.000 |
LSE |
08:33:10 |
293 |
3289.000 |
LSE |
08:33:10 |
340 |
3293.500 |
LSE |
08:31:03 |
281 |
3296.500 |
LSE |
08:30:04 |
305 |
3299.500 |
LSE |
08:29:03 |
340 |
3300.500 |
LSE |
08:28:03 |
143 |
3300.000 |
LSE |
08:27:07 |
153 |
3300.000 |
LSE |
08:27:07 |
316 |
3299.500 |
LSE |
08:25:52 |
216 |
3299.000 |
LSE |
08:24:58 |
79 |
3299.000 |
LSE |
08:24:58 |
313 |
3297.500 |
LSE |
08:23:57 |
93 |
3296.000 |
LSE |
08:22:51 |
211 |
3296.000 |
LSE |
08:22:46 |
339 |
3299.500 |
LSE |
08:21:54 |
300 |
3295.500 |
LSE |
08:20:41 |
166 |
3293.500 |
LSE |
08:20:13 |
317 |
3292.000 |
LSE |
08:19:21 |
208 |
3293.500 |
LSE |
08:18:10 |
136 |
3293.500 |
LSE |
08:18:10 |
36 |
3297.500 |
LSE |
08:17:03 |
313 |
3297.500 |
LSE |
08:17:03 |
293 |
3298.000 |
LSE |
08:16:38 |
326 |
3298.000 |
LSE |
08:15:49 |
80 |
3301.000 |
LSE |
08:14:46 |
216 |
3301.000 |
LSE |
08:14:46 |
287 |
3301.500 |
LSE |
08:14:44 |
325 |
3300.500 |
LSE |
08:14:27 |
347 |
3295.500 |
LSE |
08:12:46 |
345 |
3296.500 |
LSE |
08:12:09 |