British American Tobacco p.l.c.
21 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: |
20 October 2022 |
Number of ordinary shares of 25 pence each purchased: |
191,033 |
Highest price paid per share (pence): |
3334.50p |
Lowest price paid per share (pence): |
3300.00p |
Volume weighted average price paid per share (pence): |
3316.4606p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,872,013 of its shares in Treasury. The Company has 2,242,974,279 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 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 |
20/10/2022 |
125,018 |
3,314.4277 |
LSE |
British American Tobacco p.l.c. |
GB0002875804 |
20/10/2022 |
29,427 |
3,318.3757 |
CHIX |
British American Tobacco p.l.c. |
GB0002875804 |
20/10/2022 |
36,588 |
3,321.8666 |
BATE |
Schedule of purchases - individual transactions
Number of shares |
Transaction price |
Market |
Time of transaction |
Quantity |
Price |
Market |
Execution Time |
308 |
3,307.50 |
LSE |
16:29:04 |
86 |
3,308.00 |
LSE |
16:29:00 |
120 |
3,308.00 |
LSE |
16:29:00 |
110 |
3,308.00 |
LSE |
16:29:00 |
316 |
3,308.00 |
LSE |
16:29:00 |
344 |
3,308.00 |
LSE |
16:29:00 |
295 |
3,308.00 |
LSE |
16:29:00 |
1397 |
3,308.50 |
LSE |
16:28:55 |
376 |
3,307.00 |
LSE |
16:28:26 |
45 |
3,307.00 |
LSE |
16:28:26 |
296 |
3,307.00 |
LSE |
16:28:26 |
277 |
3,307.00 |
LSE |
16:28:26 |
346 |
3,307.00 |
LSE |
16:28:19 |
1 |
3,307.00 |
LSE |
16:28:15 |
505 |
3,307.00 |
LSE |
16:28:15 |
291 |
3,307.00 |
LSE |
16:27:40 |
470 |
3,307.00 |
LSE |
16:27:40 |
341 |
3,307.50 |
LSE |
16:27:39 |
479 |
3,307.50 |
LSE |
16:27:39 |
1238 |
3,308.00 |
LSE |
16:27:39 |
409 |
3,307.50 |
LSE |
16:27:23 |
345 |
3,307.50 |
LSE |
16:27:19 |
421 |
3,307.50 |
LSE |
16:27:12 |
140 |
3,307.50 |
LSE |
16:27:03 |
341 |
3,307.50 |
LSE |
16:27:03 |
329 |
3,307.50 |
LSE |
16:26:58 |
193 |
3,306.50 |
LSE |
16:26:46 |
304 |
3,307.00 |
LSE |
16:26:36 |
629 |
3,307.00 |
LSE |
16:26:36 |
457 |
3,307.50 |
LSE |
16:26:30 |
98 |
3,307.50 |
LSE |
16:26:30 |
2 |
3,307.50 |
LSE |
16:26:30 |
233 |
3,307.50 |
LSE |
16:26:30 |
20 |
3,307.50 |
LSE |
16:26:30 |
775 |
3,307.50 |
LSE |
16:26:17 |
332 |
3,307.50 |
LSE |
16:26:05 |
196 |
3,307.50 |
LSE |
16:26:05 |
938 |
3,308.00 |
LSE |
16:26:01 |
289 |
3,307.00 |
LSE |
16:25:53 |
54 |
3,307.00 |
LSE |
16:25:53 |
193 |
3,307.00 |
LSE |
16:25:53 |
156 |
3,307.00 |
LSE |
16:25:53 |
111 |
3,306.50 |
LSE |
16:25:30 |
100 |
3,306.50 |
LSE |
16:25:30 |
100 |
3,306.50 |
LSE |
16:25:30 |
36 |
3,306.50 |
LSE |
16:25:30 |
318 |
3,306.50 |
LSE |
16:25:30 |
231 |
3,306.50 |
LSE |
16:25:30 |
145 |
3,306.50 |
LSE |
16:25:30 |
130 |
3,306.50 |
LSE |
16:25:23 |
145 |
3,306.50 |
LSE |
16:25:23 |
44 |
3,306.50 |
LSE |
16:25:23 |
314 |
3,304.50 |
LSE |
16:25:02 |
312 |
3,304.50 |
LSE |
16:25:02 |
345 |
3,304.50 |
LSE |
16:25:02 |
293 |
3,304.00 |
LSE |
16:24:34 |
337 |
3,304.00 |
LSE |
16:24:34 |
681 |
3,304.50 |
LSE |
16:24:25 |
611 |
3,305.00 |
LSE |
16:24:22 |
248 |
3,304.50 |
LSE |
16:24:09 |
149 |
3,304.50 |
LSE |
16:24:09 |
502 |
3,304.50 |
LSE |
16:24:09 |
163 |
3,305.00 |
LSE |
16:24:07 |
196 |
3,305.00 |
LSE |
16:24:07 |
96 |
3,305.00 |
LSE |
16:24:07 |
96 |
3,305.00 |
LSE |
16:24:07 |
100 |
3,303.50 |
LSE |
16:24:02 |
27 |
3,303.50 |
LSE |
16:24:01 |
299 |
3,303.00 |
LSE |
16:23:21 |
331 |
3,303.00 |
LSE |
16:23:21 |
301 |
3,303.00 |
LSE |
16:23:21 |
322 |
3,303.50 |
LSE |
16:23:15 |
213 |
3,303.00 |
LSE |
16:22:50 |
362 |
3,303.50 |
LSE |
16:22:48 |
300 |
3,303.50 |
LSE |
16:22:48 |
143 |
3,303.50 |
CHIX |
16:21:38 |
323 |
3,303.50 |
LSE |
16:21:37 |
350 |
3,303.50 |
CHIX |
16:21:37 |
417 |
3,303.50 |
CHIX |
16:21:10 |
337 |
3,303.50 |
LSE |
16:21:10 |
311 |
3,304.00 |
LSE |
16:21:09 |
360 |
3,304.00 |
LSE |
16:21:09 |
2 |
3,304.00 |
LSE |
16:21:09 |
100 |
3,304.00 |
LSE |
16:21:08 |
100 |
3,303.50 |
LSE |
16:20:57 |
7 |
3,303.00 |
LSE |
16:20:57 |
322 |
3,302.50 |
LSE |
16:19:01 |
224 |
3,303.00 |
LSE |
16:18:58 |
121 |
3,303.00 |
LSE |
16:18:58 |
146 |
3,303.00 |
LSE |
16:18:58 |
38 |
3,303.00 |
LSE |
16:18:58 |
205 |
3,303.00 |
LSE |
16:18:57 |
81 |
3,305.00 |
LSE |
16:17:46 |
130 |
3,305.00 |
LSE |
16:17:46 |
116 |
3,305.00 |
LSE |
16:17:46 |
149 |
3,305.00 |
LSE |
16:17:46 |
182 |
3,305.00 |
LSE |
16:17:46 |
300 |
3,305.00 |
LSE |
16:17:46 |
458 |
3,305.00 |
CHIX |
16:17:46 |
219 |
3,305.50 |
LSE |
16:17:45 |
160 |
3,305.50 |
LSE |
16:17:44 |
308 |
3,305.50 |
LSE |
16:16:29 |
64 |
3,305.50 |
LSE |
16:16:29 |
362 |
3,305.50 |
CHIX |
16:16:29 |
43 |
3,305.50 |
CHIX |
16:16:29 |
53 |
3,305.00 |
LSE |
16:16:02 |
6 |
3,305.50 |
LSE |
16:15:24 |
312 |
3,305.50 |
LSE |
16:15:24 |
12 |
3,305.50 |
LSE |
16:15:24 |
15 |
3,305.50 |
LSE |
16:15:21 |
353 |
3,305.50 |
LSE |
16:14:10 |
97 |
3,305.50 |
CHIX |
16:14:10 |
50 |
3,305.50 |
CHIX |
16:14:10 |
61 |
3,305.50 |
CHIX |
16:14:10 |
116 |
3,305.50 |
LSE |
16:14:10 |
90 |
3,305.50 |
CHIX |
16:14:10 |
131 |
3,305.50 |
LSE |
16:14:10 |
130 |
3,305.50 |
LSE |
16:14:10 |
100 |
3,305.50 |
CHIX |
16:14:10 |
333 |
3,305.50 |
LSE |
16:14:10 |
534 |
3,305.50 |
LSE |
16:14:10 |
485 |
3,305.50 |
CHIX |
16:14:10 |
156 |
3,303.00 |
LSE |
16:12:29 |
145 |
3,303.00 |
LSE |
16:12:29 |
14 |
3,303.00 |
LSE |
16:12:29 |
30 |
3,304.00 |
LSE |
16:11:04 |
321 |
3,304.00 |
LSE |
16:11:04 |
344 |
3,304.00 |
LSE |
16:11:04 |
300 |
3,306.00 |
LSE |
16:10:04 |
119 |
3,306.50 |
LSE |
16:10:00 |
492 |
3,306.50 |
CHIX |
16:10:00 |
203 |
3,306.50 |
LSE |
16:10:00 |
346 |
3,306.00 |
LSE |
16:09:34 |
314 |
3,306.50 |
LSE |
16:09:00 |
62 |
3,307.50 |
LSE |
16:08:40 |
130 |
3,307.50 |
LSE |
16:08:40 |
146 |
3,307.50 |
LSE |
16:08:40 |
343 |
3,307.50 |
LSE |
16:08:40 |
397 |
3,307.50 |
LSE |
16:08:40 |
200 |
3,307.50 |
LSE |
16:08:20 |
100 |
3,307.50 |
LSE |
16:08:20 |
74 |
3,308.00 |
CHIX |
16:08:03 |
100 |
3,308.00 |
CHIX |
16:08:03 |
52 |
3,308.00 |
CHIX |
16:08:03 |
229 |
3,308.00 |
CHIX |
16:08:03 |
225 |
3,307.50 |
LSE |
16:08:03 |
311 |
3,307.50 |
LSE |
16:08:03 |
414 |
3,308.00 |
CHIX |
16:08:03 |
5 |
3,308.00 |
CHIX |
16:08:03 |
315 |
3,307.00 |
LSE |
16:06:27 |
122 |
3,307.00 |
LSE |
16:05:38 |
224 |
3,307.00 |
LSE |
16:05:38 |
341 |
3,306.50 |
LSE |
16:04:56 |
340 |
3,306.50 |
LSE |
16:04:56 |
477 |
3,307.00 |
CHIX |
16:04:43 |
305 |
3,307.00 |
LSE |
16:04:39 |
329 |
3,306.50 |
LSE |
16:04:13 |
363 |
3,307.00 |
LSE |
16:03:30 |
322 |
3,308.00 |
LSE |
16:03:30 |
19 |
3,308.00 |
LSE |
16:03:30 |
272 |
3,308.00 |
LSE |
16:03:30 |
474 |
3,308.00 |
CHIX |
16:03:30 |
133 |
3,308.00 |
LSE |
16:03:16 |
48 |
3,307.00 |
LSE |
16:02:24 |
95 |
3,305.50 |
LSE |
16:01:52 |
100 |
3,305.50 |
LSE |
16:01:51 |
100 |
3,305.50 |
LSE |
16:01:51 |
28 |
3,305.50 |
LSE |
16:01:51 |
395 |
3,306.00 |
CHIX |
16:01:51 |
13 |
3,306.00 |
LSE |
16:01:51 |
298 |
3,306.00 |
LSE |
16:01:51 |
323 |
3,305.50 |
LSE |
16:01:01 |
208 |
3,306.00 |
LSE |
16:01:01 |
116 |
3,306.00 |
LSE |
16:01:01 |
104 |
3,306.00 |
LSE |
16:01:01 |
308 |
3,306.00 |
LSE |
16:01:01 |
121 |
3,306.00 |
LSE |
16:01:01 |
492 |
3,306.00 |
CHIX |
16:01:01 |
200 |
3,302.50 |
LSE |
15:59:35 |
1 |
3,302.50 |
LSE |
15:59:35 |
200 |
3,302.50 |
LSE |
15:59:35 |
100 |
3,302.50 |
LSE |
15:59:34 |
158 |
3,302.50 |
LSE |
15:59:34 |
100 |
3,302.50 |
LSE |
15:59:34 |
92 |
3,302.50 |
LSE |
15:59:34 |
53 |
3,302.00 |
LSE |
15:58:26 |
262 |
3,302.00 |
LSE |
15:58:25 |
128 |
3,302.50 |
LSE |
15:58:12 |
376 |
3,302.50 |
CHIX |
15:58:12 |
100 |
3,302.50 |
LSE |
15:58:12 |
100 |
3,302.50 |
LSE |
15:58:12 |
15 |
3,302.50 |
LSE |
15:58:12 |
100 |
3,302.50 |
LSE |
15:58:12 |
100 |
3,302.50 |
LSE |
15:58:12 |
45 |
3,302.50 |
CHIX |
15:58:12 |
100 |
3,302.50 |
LSE |
15:58:11 |
114 |
3,302.00 |
LSE |
15:57:45 |
100 |
3,302.00 |
LSE |
15:57:45 |
100 |
3,302.00 |
LSE |
15:57:44 |
13 |
3,302.00 |
LSE |
15:57:44 |
93 |
3,301.50 |
LSE |
15:57:27 |
3 |
3,301.50 |
LSE |
15:57:26 |
100 |
3,301.50 |
LSE |
15:57:26 |
100 |
3,301.50 |
LSE |
15:57:26 |
100 |
3,301.50 |
LSE |
15:57:26 |
56 |
3,301.50 |
CHIX |
15:57:26 |
100 |
3,301.50 |
CHIX |
15:57:13 |
74 |
3,301.50 |
LSE |
15:57:12 |
100 |
3,301.50 |
LSE |
15:57:12 |
100 |
3,301.50 |
LSE |
15:57:12 |
100 |
3,301.50 |
CHIX |
15:57:12 |
35 |
3,301.50 |
LSE |
15:57:12 |
336 |
3,302.00 |
LSE |
15:57:11 |
50 |
3,301.50 |
CHIX |
15:56:55 |
20 |
3,301.50 |
LSE |
15:56:55 |
35 |
3,301.50 |
CHIX |
15:56:55 |
93 |
3,301.50 |
CHIX |
15:56:55 |
302 |
3,302.50 |
LSE |
15:56:27 |
307 |
3,302.50 |
LSE |
15:56:27 |
100 |
3,302.50 |
LSE |
15:55:06 |
229 |
3,303.00 |
CHIX |
15:55:06 |
229 |
3,303.00 |
CHIX |
15:55:06 |
100 |
3,302.50 |
LSE |
15:55:06 |
100 |
3,302.50 |
LSE |
15:55:06 |
17 |
3,303.00 |
CHIX |
15:55:06 |
38 |
3,302.50 |
LSE |
15:55:06 |
403 |
3,303.50 |
BATE |
15:55:06 |
238 |
3,303.50 |
LSE |
15:54:45 |
78 |
3,303.50 |
LSE |
15:54:43 |
18 |
3,303.50 |
LSE |
15:54:43 |
319 |
3,304.00 |
LSE |
15:54:31 |
47 |
3,304.00 |
LSE |
15:54:31 |
123 |
3,304.00 |
LSE |
15:54:31 |
124 |
3,304.00 |
LSE |
15:54:31 |
248 |
3,304.00 |
LSE |
15:54:31 |
287 |
3,304.50 |
CHIX |
15:54:15 |
340 |
3,304.50 |
LSE |
15:54:15 |
487 |
3,304.50 |
LSE |
15:54:15 |
185 |
3,304.50 |
CHIX |
15:54:15 |
248 |
3,303.50 |
LSE |
15:52:11 |
54 |
3,303.50 |
LSE |
15:51:44 |
46 |
3,303.50 |
LSE |
15:51:44 |
300 |
3,303.50 |
LSE |
15:51:43 |
326 |
3,303.50 |
LSE |
15:50:40 |
301 |
3,304.00 |
BATE |
15:50:39 |
5 |
3,304.00 |
BATE |
15:50:39 |
23 |
3,304.00 |
LSE |
15:50:37 |
115 |
3,304.00 |
BATE |
15:50:37 |
157 |
3,304.00 |
LSE |
15:50:37 |
54 |
3,304.00 |
LSE |
15:50:37 |
46 |
3,304.00 |
LSE |
15:50:37 |
25 |
3,304.00 |
BATE |
15:50:37 |
100 |
3,304.00 |
LSE |
15:50:37 |
100 |
3,304.00 |
LSE |
15:50:13 |
100 |
3,304.00 |
LSE |
15:49:58 |
98 |
3,304.00 |
LSE |
15:49:58 |
297 |
3,304.50 |
LSE |
15:49:08 |
342 |
3,305.00 |
BATE |
15:49:08 |
11 |
3,305.00 |
BATE |
15:49:07 |
308 |
3,305.00 |
LSE |
15:49:07 |
58 |
3,305.00 |
BATE |
15:49:07 |
85 |
3,305.00 |
LSE |
15:49:05 |
100 |
3,305.00 |
LSE |
15:49:05 |
99 |
3,305.00 |
LSE |
15:49:05 |
85 |
3,305.50 |
LSE |
15:48:25 |
46 |
3,305.50 |
LSE |
15:48:25 |
215 |
3,305.50 |
LSE |
15:48:25 |
349 |
3,305.50 |
LSE |
15:48:00 |
354 |
3,305.00 |
LSE |
15:47:29 |
29 |
3,304.50 |
LSE |
15:45:56 |
302 |
3,304.50 |
LSE |
15:45:56 |
146 |
3,305.50 |
LSE |
15:45:52 |
158 |
3,305.50 |
LSE |
15:45:46 |
42 |
3,305.50 |
LSE |
15:45:46 |
300 |
3,305.50 |
LSE |
15:45:45 |
74 |
3,306.00 |
LSE |
15:45:13 |
198 |
3,306.00 |
BATE |
15:45:13 |
226 |
3,306.00 |
BATE |
15:45:13 |
193 |
3,306.00 |
LSE |
15:45:13 |
77 |
3,306.00 |
LSE |
15:45:13 |
23 |
3,306.00 |
LSE |
15:45:13 |
146 |
3,305.50 |
LSE |
15:45:02 |
100 |
3,305.50 |
LSE |
15:45:02 |
170 |
3,305.50 |
LSE |
15:44:35 |
121 |
3,305.50 |
LSE |
15:44:33 |
32 |
3,305.50 |
LSE |
15:44:33 |
239 |
3,305.50 |
LSE |
15:43:46 |
113 |
3,305.50 |
LSE |
15:43:43 |
285 |
3,305.50 |
LSE |
15:42:15 |
290 |
3,305.50 |
LSE |
15:42:15 |
191 |
3,307.00 |
LSE |
15:41:16 |
452 |
3,307.00 |
BATE |
15:41:16 |
7 |
3,307.00 |
LSE |
15:41:16 |
154 |
3,307.00 |
LSE |
15:41:16 |
200 |
3,307.00 |
LSE |
15:41:16 |
100 |
3,307.00 |
LSE |
15:41:16 |
39 |
3,307.00 |
LSE |
15:41:16 |
32 |
3,308.00 |
LSE |
15:40:29 |
168 |
3,308.00 |
LSE |
15:40:29 |
32 |
3,308.00 |
LSE |
15:40:29 |
101 |
3,308.00 |
LSE |
15:40:29 |
226 |
3,308.50 |
LSE |
15:40:29 |
104 |
3,308.50 |
LSE |
15:40:27 |
13 |
3,308.00 |
LSE |
15:40:13 |
135 |
3,308.00 |
LSE |
15:39:56 |
1 |
3,309.00 |
LSE |
15:39:55 |
241 |
3,309.00 |
LSE |
15:39:55 |
71 |
3,309.00 |
LSE |
15:39:55 |
237 |
3,309.00 |
LSE |
15:39:22 |
100 |
3,309.00 |
LSE |
15:39:22 |
28 |
3,309.50 |
LSE |
15:37:47 |
287 |
3,309.50 |
LSE |
15:37:47 |
237 |
3,311.00 |
LSE |
15:37:42 |
100 |
3,311.00 |
LSE |
15:37:41 |
301 |
3,311.50 |
LSE |
15:37:03 |
10 |
3,311.50 |
LSE |
15:37:03 |
261 |
3,311.50 |
LSE |
15:37:03 |
29 |
3,311.50 |
LSE |
15:37:03 |
180 |
3,311.50 |
LSE |
15:36:29 |
138 |
3,311.50 |
LSE |
15:36:29 |
10 |
3,311.50 |
LSE |
15:36:29 |
16 |
3,311.50 |
LSE |
15:36:28 |
101 |
3,310.50 |
LSE |
15:36:06 |
160 |
3,311.50 |
LSE |
15:36:00 |
141 |
3,311.50 |
LSE |
15:35:31 |
97 |
3,311.50 |
LSE |
15:34:53 |
147 |
3,311.50 |
LSE |
15:34:53 |
63 |
3,311.50 |
LSE |
15:34:53 |
35 |
3,311.50 |
LSE |
15:34:53 |
100 |
3,311.50 |
LSE |
15:34:53 |
100 |
3,311.50 |
LSE |
15:34:52 |
100 |
3,311.50 |
LSE |
15:34:51 |
344 |
3,312.00 |
LSE |
15:33:50 |
289 |
3,312.50 |
LSE |
15:33:47 |
157 |
3,312.50 |
LSE |
15:33:23 |
99 |
3,312.50 |
LSE |
15:33:23 |
42 |
3,312.50 |
LSE |
15:33:15 |
134 |
3,313.00 |
LSE |
15:32:42 |
188 |
3,313.00 |
LSE |
15:32:42 |
47 |
3,313.00 |
LSE |
15:32:02 |
80 |
3,313.00 |
LSE |
15:31:58 |
208 |
3,313.00 |
LSE |
15:31:58 |
421 |
3,314.00 |
LSE |
15:31:58 |
150 |
3,314.50 |
LSE |
15:31:57 |
55 |
3,314.50 |
LSE |
15:31:57 |
614 |
3,314.50 |
LSE |
15:31:57 |
134 |
3,313.00 |
LSE |
15:29:55 |
100 |
3,313.00 |
LSE |
15:29:55 |
99 |
3,313.00 |
LSE |
15:29:55 |
290 |
3,313.00 |
LSE |
15:29:42 |
333 |
3,313.00 |
LSE |
15:29:38 |
122 |
3,314.50 |
LSE |
15:27:58 |
14 |
3,314.50 |
LSE |
15:27:58 |
100 |
3,314.50 |
LSE |
15:27:51 |
92 |
3,314.50 |
LSE |
15:27:51 |
316 |
3,313.50 |
LSE |
15:27:18 |
91 |
3,315.00 |
LSE |
15:26:47 |
261 |
3,315.00 |
LSE |
15:26:47 |
323 |
3,314.00 |
LSE |
15:26:23 |
121 |
3,315.00 |
LSE |
15:26:13 |
85 |
3,315.00 |
LSE |
15:26:13 |
141 |
3,315.00 |
LSE |
15:26:11 |
166 |
3,315.00 |
LSE |
15:25:01 |
140 |
3,315.00 |
LSE |
15:25:01 |
337 |
3,315.50 |
LSE |
15:25:01 |
244 |
3,314.00 |
LSE |
15:24:12 |
35 |
3,314.00 |
LSE |
15:24:12 |
19 |
3,314.00 |
LSE |
15:24:12 |
313 |
3,315.00 |
LSE |
15:24:09 |
216 |
3,315.50 |
LSE |
15:23:59 |
71 |
3,315.50 |
LSE |
15:23:59 |
25 |
3,315.50 |
LSE |
15:23:26 |
323 |
3,315.50 |
LSE |
15:23:26 |
328 |
3,315.50 |
LSE |
15:22:29 |
6 |
3,315.50 |
LSE |
15:22:27 |
83 |
3,315.50 |
LSE |
15:22:27 |
193 |
3,315.50 |
LSE |
15:22:14 |
9 |
3,315.50 |
LSE |
15:22:10 |
300 |
3,316.00 |
LSE |
15:22:00 |
286 |
3,315.50 |
LSE |
15:21:13 |
305 |
3,316.50 |
LSE |
15:20:33 |
99 |
3,317.50 |
LSE |
15:20:30 |
99 |
3,317.50 |
LSE |
15:20:30 |
328 |
3,317.50 |
LSE |
15:20:30 |
341 |
3,317.50 |
LSE |
15:20:30 |
307 |
3,316.00 |
LSE |
15:19:36 |
72 |
3,315.00 |
LSE |
15:19:02 |
64 |
3,315.00 |
LSE |
15:18:57 |
115 |
3,314.50 |
LSE |
15:18:02 |
100 |
3,314.50 |
LSE |
15:17:52 |
7 |
3,314.50 |
LSE |
15:17:49 |
95 |
3,314.50 |
LSE |
15:17:45 |
5 |
3,314.50 |
LSE |
15:17:45 |
23 |
3,314.50 |
LSE |
15:17:45 |
100 |
3,314.50 |
LSE |
15:17:45 |
100 |
3,314.50 |
LSE |
15:17:45 |
64 |
3,314.50 |
LSE |
15:17:45 |
292 |
3,315.00 |
LSE |
15:17:45 |
19 |
3,315.00 |
LSE |
15:17:45 |
314 |
3,315.50 |
LSE |
15:17:41 |
312 |
3,313.00 |
LSE |
15:16:23 |
280 |
3,313.00 |
LSE |
15:16:23 |
210 |
3,313.00 |
LSE |
15:16:22 |
373 |
3,313.50 |
LSE |
15:16:20 |
304 |
3,313.00 |
LSE |
15:15:17 |
13 |
3,313.00 |
LSE |
15:14:48 |
271 |
3,313.50 |
LSE |
15:13:59 |
26 |
3,313.50 |
LSE |
15:13:59 |
37 |
3,313.50 |
LSE |
15:13:51 |
88 |
3,313.50 |
LSE |
15:13:51 |
200 |
3,313.50 |
LSE |
15:13:51 |
9 |
3,313.50 |
LSE |
15:13:50 |
19 |
3,313.50 |
LSE |
15:13:44 |
154 |
3,313.50 |
LSE |
15:13:30 |
170 |
3,313.50 |
LSE |
15:13:07 |
314 |
3,314.50 |
LSE |
15:12:54 |
355 |
3,314.50 |
LSE |
15:12:27 |
214 |
3,315.50 |
LSE |
15:11:25 |
109 |
3,315.50 |
LSE |
15:11:25 |
200 |
3,317.00 |
CHIX |
15:10:30 |
293 |
3,317.00 |
CHIX |
15:10:30 |
301 |
3,317.50 |
LSE |
15:10:01 |
287 |
3,316.00 |
BATE |
15:09:26 |
200 |
3,316.00 |
BATE |
15:09:26 |
328 |
3,317.50 |
LSE |
15:09:22 |
312 |
3,315.50 |
LSE |
15:07:32 |
398 |
3,315.50 |
BATE |
15:07:32 |
119 |
3,316.00 |
LSE |
15:07:32 |
209 |
3,316.00 |
LSE |
15:07:32 |
342 |
3,313.50 |
CHIX |
15:05:39 |
108 |
3,313.50 |
CHIX |
15:05:39 |
321 |
3,314.00 |
LSE |
15:05:26 |
10 |
3,314.00 |
LSE |
15:04:51 |
287 |
3,314.00 |
LSE |
15:04:51 |
147 |
3,315.00 |
BATE |
15:04:03 |
323 |
3,315.00 |
BATE |
15:04:03 |
168 |
3,316.50 |
LSE |
15:03:31 |
159 |
3,316.50 |
LSE |
15:03:31 |
83 |
3,318.00 |
LSE |
15:02:12 |
83 |
3,318.00 |
LSE |
15:02:12 |
47 |
3,318.00 |
LSE |
15:02:12 |
88 |
3,318.00 |
LSE |
15:02:12 |
424 |
3,318.50 |
CHIX |
15:02:10 |
481 |
3,318.50 |
BATE |
15:02:10 |
44 |
3,318.50 |
CHIX |
15:01:57 |
243 |
3,319.00 |
LSE |
15:01:53 |
100 |
3,319.00 |
LSE |
15:01:45 |
300 |
3,319.50 |
LSE |
15:00:45 |
31 |
3,320.50 |
LSE |
15:00:41 |
256 |
3,320.50 |
LSE |
15:00:41 |
272 |
3,320.50 |
BATE |
15:00:41 |
98 |
3,320.50 |
BATE |
15:00:41 |
88 |
3,320.50 |
BATE |
15:00:41 |
232 |
3,322.50 |
CHIX |
14:58:54 |
188 |
3,322.50 |
CHIX |
14:58:54 |
319 |
3,322.50 |
LSE |
14:58:54 |
449 |
3,323.50 |
BATE |
14:58:04 |
170 |
3,324.00 |
LSE |
14:57:49 |
117 |
3,324.00 |
LSE |
14:57:49 |
113 |
3,324.00 |
LSE |
14:56:48 |
21 |
3,324.00 |
LSE |
14:56:48 |
201 |
3,324.00 |
LSE |
14:56:47 |
99 |
3,324.00 |
LSE |
14:56:10 |
148 |
3,324.00 |
LSE |
14:56:10 |
68 |
3,324.00 |
LSE |
14:56:10 |
264 |
3,324.50 |
BATE |
14:56:10 |
32 |
3,324.50 |
BATE |
14:56:07 |
128 |
3,324.50 |
BATE |
14:55:58 |
13 |
3,324.00 |
CHIX |
14:54:47 |
56 |
3,324.00 |
CHIX |
14:54:47 |
56 |
3,324.00 |
CHIX |
14:54:47 |
101 |
3,324.00 |
CHIX |
14:54:47 |
164 |
3,324.00 |
CHIX |
14:54:46 |
74 |
3,324.00 |
CHIX |
14:54:46 |
6 |
3,324.00 |
CHIX |
14:54:46 |
29 |
3,324.50 |
LSE |
14:54:04 |
100 |
3,324.50 |
LSE |
14:54:04 |
99 |
3,324.50 |
LSE |
14:54:04 |
104 |
3,324.50 |
LSE |
14:54:04 |
65 |
3,324.50 |
LSE |
14:54:04 |
278 |
3,324.50 |
LSE |
14:54:04 |
75 |
3,324.00 |
BATE |
14:53:17 |
409 |
3,324.00 |
BATE |
14:53:17 |
314 |
3,323.00 |
LSE |
14:52:11 |
309 |
3,324.00 |
CHIX |
14:52:07 |
55 |
3,323.00 |
LSE |
14:51:17 |
250 |
3,323.00 |
LSE |
14:51:17 |
53 |
3,323.50 |
BATE |
14:50:40 |
120 |
3,323.50 |
BATE |
14:50:39 |
202 |
3,323.50 |
BATE |
14:50:39 |
40 |
3,323.50 |
BATE |
14:50:37 |
294 |
3,323.50 |
LSE |
14:50:37 |
341 |
3,322.00 |
LSE |
14:49:09 |
456 |
3,322.00 |
BATE |
14:48:33 |
439 |
3,322.50 |
CHIX |
14:48:20 |
43 |
3,322.50 |
CHIX |
14:48:20 |
150 |
3,322.50 |
LSE |
14:48:18 |
42 |
3,322.50 |
LSE |
14:48:18 |
304 |
3,323.00 |
LSE |
14:48:02 |
60 |
3,322.50 |
BATE |
14:47:09 |
42 |
3,322.50 |
BATE |
14:47:09 |
270 |
3,322.50 |
LSE |
14:47:09 |
45 |
3,322.50 |
LSE |
14:47:09 |
260 |
3,322.50 |
BATE |
14:47:09 |
58 |
3,322.50 |
BATE |
14:47:09 |
38 |
3,322.50 |
BATE |
14:47:07 |
143 |
3,322.50 |
LSE |
14:46:43 |
164 |
3,322.50 |
LSE |
14:46:42 |
255 |
3,323.00 |
BATE |
14:45:16 |
90 |
3,323.00 |
BATE |
14:45:16 |
70 |
3,323.00 |
BATE |
14:45:16 |
151 |
3,323.50 |
LSE |
14:45:15 |
139 |
3,323.50 |
LSE |
14:45:13 |
3 |
3,321.00 |
BATE |
14:44:32 |
488 |
3,322.00 |
CHIX |
14:44:29 |
348 |
3,323.50 |
LSE |
14:44:03 |
147 |
3,324.50 |
LSE |
14:43:44 |
169 |
3,324.50 |
LSE |
14:43:44 |
1 |
3,324.50 |
LSE |
14:43:44 |
3 |
3,324.50 |
LSE |
14:43:44 |
90 |
3,325.00 |
BATE |
14:43:02 |
324 |
3,325.00 |
LSE |
14:43:02 |
400 |
3,325.00 |
BATE |
14:43:02 |
438 |
3,325.00 |
CHIX |
14:42:18 |
287 |
3,325.00 |
LSE |
14:41:23 |
56 |
3,325.00 |
LSE |
14:41:23 |
56 |
3,325.00 |
LSE |
14:41:23 |
103 |
3,325.50 |
LSE |
14:41:21 |
100 |
3,325.50 |
LSE |
14:41:21 |
99 |
3,325.50 |
LSE |
14:41:21 |
1 |
3,325.00 |
LSE |
14:41:21 |
229 |
3,325.00 |
LSE |
14:41:21 |
448 |
3,325.50 |
BATE |
14:41:21 |
409 |
3,322.00 |
BATE |
14:39:45 |
31 |
3,322.00 |
BATE |
14:39:45 |
114 |
3,323.00 |
LSE |
14:39:34 |
140 |
3,323.00 |
LSE |
14:39:34 |
424 |
3,323.00 |
CHIX |
14:39:34 |
438 |
3,323.00 |
BATE |
14:39:34 |
345 |
3,323.00 |
LSE |
14:39:34 |
352 |
3,321.00 |
LSE |
14:38:18 |
338 |
3,320.00 |
LSE |
14:37:16 |
459 |
3,321.00 |
CHIX |
14:36:27 |
341 |
3,321.00 |
LSE |
14:36:23 |
490 |
3,321.50 |
BATE |
14:36:15 |
87 |
3,321.50 |
LSE |
14:35:55 |
200 |
3,321.50 |
LSE |
14:35:55 |
332 |
3,322.50 |
LSE |
14:35:30 |
240 |
3,322.50 |
BATE |
14:35:30 |
161 |
3,322.50 |
BATE |
14:35:30 |
112 |
3,323.00 |
BATE |
14:35:14 |
333 |
3,323.00 |
LSE |
14:35:14 |
369 |
3,323.00 |
BATE |
14:35:14 |
290 |
3322.000 |
LSE |
14:34:34 |
176 |
3322.000 |
LSE |
14:34:34 |
286 |
3322.000 |
LSE |
14:34:34 |
15 |
3321.500 |
BATE |
14:34:34 |
434 |
3322.000 |
CHIX |
14:34:34 |
345 |
3316.000 |
LSE |
14:33:01 |
349 |
3318.500 |
LSE |
14:32:22 |
402 |
3320.500 |
BATE |
14:32:14 |
102 |
3321.000 |
CHIX |
14:32:14 |
317 |
3321.000 |
CHIX |
14:32:14 |
42 |
3322.500 |
LSE |
14:32:00 |
37 |
3322.500 |
LSE |
14:32:00 |
103 |
3322.500 |
LSE |
14:32:00 |
134 |
3322.500 |
LSE |
14:32:00 |
339 |
3323.500 |
LSE |
14:31:41 |
341 |
3323.500 |
BATE |
14:31:41 |
61 |
3323.500 |
BATE |
14:31:41 |
25 |
3323.500 |
BATE |
14:31:41 |
15 |
3323.500 |
BATE |
14:31:41 |
69 |
3321.000 |
LSE |
14:30:52 |
191 |
3321.000 |
LSE |
14:30:52 |
30 |
3321.000 |
LSE |
14:30:50 |
98 |
3321.500 |
LSE |
14:30:50 |
48 |
3321.500 |
LSE |
14:30:50 |
185 |
3321.500 |
LSE |
14:30:49 |
349 |
3322.000 |
BATE |
14:30:49 |
133 |
3322.000 |
BATE |
14:30:49 |
83 |
3322.000 |
CHIX |
14:30:49 |
410 |
3322.000 |
CHIX |
14:30:49 |
291 |
3323.000 |
LSE |
14:29:58 |
62 |
3323.000 |
LSE |
14:29:58 |
343 |
3323.500 |
LSE |
14:29:53 |
104 |
3323.500 |
LSE |
14:29:08 |
194 |
3323.500 |
LSE |
14:29:08 |
288 |
3323.500 |
CHIX |
14:29:08 |
194 |
3323.500 |
CHIX |
14:29:08 |
116 |
3323.500 |
BATE |
14:29:08 |
368 |
3323.500 |
BATE |
14:29:08 |
354 |
3322.000 |
LSE |
14:26:01 |
399 |
3322.500 |
BATE |
14:26:01 |
35 |
3322.500 |
BATE |
14:25:59 |
12 |
3322.500 |
BATE |
14:25:59 |
311 |
3322.500 |
LSE |
14:25:32 |
378 |
3324.000 |
BATE |
14:22:48 |
55 |
3324.000 |
BATE |
14:22:48 |
338 |
3322.500 |
LSE |
14:21:38 |
73 |
3324.000 |
CHIX |
14:20:39 |
388 |
3324.000 |
CHIX |
14:20:39 |
6 |
3324.500 |
LSE |
14:20:34 |
300 |
3324.500 |
LSE |
14:20:33 |
338 |
3321.500 |
LSE |
14:16:13 |
432 |
3322.000 |
BATE |
14:16:13 |
350 |
3323.000 |
LSE |
14:13:13 |
334 |
3323.500 |
LSE |
14:13:13 |
484 |
3324.000 |
CHIX |
14:10:40 |
454 |
3324.500 |
BATE |
14:09:03 |
314 |
3325.000 |
LSE |
14:07:01 |
345 |
3324.000 |
LSE |
14:05:01 |
236 |
3324.000 |
BATE |
14:02:40 |
52 |
3324.000 |
BATE |
14:02:40 |
46 |
3324.000 |
BATE |
14:02:40 |
121 |
3324.000 |
BATE |
14:02:40 |
31 |
3324.000 |
BATE |
14:02:40 |
306 |
3322.500 |
LSE |
14:01:25 |
73 |
3323.000 |
CHIX |
13:59:51 |
260 |
3323.000 |
LSE |
13:59:51 |
385 |
3323.000 |
CHIX |
13:59:51 |
28 |
3323.000 |
LSE |
13:59:42 |
298 |
3324.000 |
LSE |
13:58:08 |
286 |
3324.000 |
BATE |
13:58:08 |
114 |
3324.000 |
BATE |
13:58:08 |
59 |
3324.000 |
BATE |
13:58:08 |
76 |
3323.000 |
LSE |
13:53:44 |
225 |
3323.000 |
LSE |
13:53:44 |
328 |
3323.000 |
LSE |
13:50:45 |
76 |
3321.000 |
BATE |
13:49:06 |
90 |
3321.000 |
BATE |
13:49:06 |
327 |
3321.000 |
BATE |
13:49:06 |
467 |
3318.500 |
CHIX |
13:47:59 |
289 |
3321.500 |
LSE |
13:47:19 |
297 |
3322.500 |
LSE |
13:44:09 |
292 |
3322.000 |
LSE |
13:42:10 |
434 |
3322.000 |
BATE |
13:42:10 |
326 |
3322.000 |
LSE |
13:39:00 |
446 |
3322.000 |
CHIX |
13:39:00 |
105 |
3318.500 |
LSE |
13:37:34 |
412 |
3320.500 |
BATE |
13:35:34 |
27 |
3320.500 |
BATE |
13:35:17 |
291 |
3321.500 |
LSE |
13:34:09 |
34 |
3321.500 |
LSE |
13:34:09 |
304 |
3322.500 |
BATE |
13:32:14 |
57 |
3322.500 |
BATE |
13:32:14 |
62 |
3322.500 |
BATE |
13:32:14 |
295 |
3322.500 |
LSE |
13:32:14 |
303 |
3325.500 |
LSE |
13:29:55 |
489 |
3327.500 |
CHIX |
13:28:51 |
336 |
3326.500 |
LSE |
13:26:32 |
433 |
3327.000 |
BATE |
13:25:05 |
299 |
3328.000 |
LSE |
13:22:49 |
301 |
3323.500 |
LSE |
13:17:16 |
157 |
3324.000 |
CHIX |
13:13:19 |
164 |
3324.000 |
CHIX |
13:13:18 |
294 |
3324.500 |
LSE |
13:13:12 |
47 |
3324.500 |
LSE |
13:13:12 |
93 |
3324.000 |
CHIX |
13:11:53 |
447 |
3324.500 |
BATE |
13:11:53 |
318 |
3323.000 |
LSE |
13:08:27 |
100 |
3324.000 |
LSE |
13:04:14 |
219 |
3324.000 |
LSE |
13:04:14 |
290 |
3323.500 |
LSE |
13:01:23 |
266 |
3324.500 |
BATE |
12:57:44 |
23 |
3324.500 |
BATE |
12:57:44 |
157 |
3324.500 |
BATE |
12:57:44 |
328 |
3324.000 |
LSE |
12:55:30 |
6 |
3324.000 |
LSE |
12:55:30 |
320 |
3324.500 |
LSE |
12:55:17 |
485 |
3324.500 |
CHIX |
12:55:17 |
302 |
3318.500 |
LSE |
12:49:26 |
397 |
3319.000 |
BATE |
12:47:37 |
252 |
3316.500 |
LSE |
12:44:59 |
34 |
3316.500 |
LSE |
12:44:59 |
208 |
3317.500 |
CHIX |
12:41:40 |
110 |
3317.500 |
CHIX |
12:41:40 |
106 |
3317.500 |
CHIX |
12:41:08 |
310 |
3321.000 |
LSE |
12:39:48 |
302 |
3321.500 |
LSE |
12:35:35 |
239 |
3323.000 |
BATE |
12:33:35 |
247 |
3323.000 |
BATE |
12:33:35 |
326 |
3328.500 |
LSE |
12:29:37 |
301 |
3328.500 |
LSE |
12:26:08 |
442 |
3328.500 |
CHIX |
12:26:08 |
342 |
3328.500 |
LSE |
12:21:05 |
449 |
3328.500 |
BATE |
12:21:05 |
318 |
3329.000 |
LSE |
12:15:15 |
320 |
3330.500 |
LSE |
12:12:02 |
406 |
3330.500 |
CHIX |
12:12:02 |
189 |
3327.500 |
BATE |
12:08:20 |
255 |
3327.500 |
BATE |
12:08:20 |
294 |
3328.000 |
LSE |
12:08:20 |
124 |
3331.500 |
LSE |
12:05:26 |
165 |
3331.500 |
LSE |
12:05:26 |
458 |
3327.500 |
BATE |
12:02:44 |
320 |
3327.500 |
LSE |
12:02:44 |
319 |
3321.500 |
LSE |
11:58:39 |
465 |
3322.000 |
CHIX |
11:56:36 |
347 |
3320.000 |
LSE |
11:54:02 |
412 |
3319.000 |
BATE |
11:52:41 |
307 |
3321.500 |
LSE |
11:50:09 |
353 |
3326.500 |
LSE |
11:44:23 |
490 |
3326.000 |
BATE |
11:42:11 |
48 |
3326.000 |
LSE |
11:40:01 |
277 |
3326.000 |
LSE |
11:40:01 |
123 |
3326.000 |
CHIX |
11:40:01 |
344 |
3326.000 |
CHIX |
11:40:01 |
305 |
3323.000 |
LSE |
11:35:33 |
204 |
3321.500 |
BATE |
11:33:35 |
174 |
3321.500 |
BATE |
11:32:37 |
49 |
3321.500 |
BATE |
11:32:35 |
337 |
3321.500 |
LSE |
11:31:15 |
7 |
3321.500 |
LSE |
11:31:15 |
149 |
3322.500 |
LSE |
11:26:23 |
140 |
3322.500 |
LSE |
11:26:23 |
320 |
3321.000 |
LSE |
11:24:19 |
459 |
3321.000 |
CHIX |
11:24:19 |
269 |
3321.500 |
LSE |
11:23:49 |
459 |
3322.000 |
BATE |
11:23:49 |
49 |
3321.500 |
LSE |
11:22:34 |
342 |
3323.000 |
LSE |
11:13:45 |
477 |
3323.500 |
BATE |
11:13:05 |
236 |
3323.500 |
CHIX |
11:11:55 |
184 |
3323.500 |
CHIX |
11:11:55 |
325 |
3324.500 |
LSE |
11:09:41 |
303 |
3323.500 |
LSE |
11:05:10 |
491 |
3324.000 |
BATE |
11:04:20 |
330 |
3325.500 |
LSE |
11:01:12 |
324 |
3326.000 |
LSE |
10:56:25 |
457 |
3326.500 |
BATE |
10:56:25 |
474 |
3326.500 |
CHIX |
10:56:25 |
333 |
3326.000 |
LSE |
10:52:39 |
348 |
3327.000 |
LSE |
10:49:05 |
491 |
3326.500 |
BATE |
10:43:32 |
302 |
3326.500 |
LSE |
10:43:32 |
335 |
3326.500 |
LSE |
10:42:08 |
279 |
3325.000 |
CHIX |
10:39:53 |
199 |
3325.000 |
CHIX |
10:39:53 |
64 |
3326.500 |
LSE |
10:35:35 |
271 |
3326.500 |
LSE |
10:35:35 |
484 |
3326.500 |
BATE |
10:33:25 |
260 |
3326.000 |
LSE |
10:32:45 |
48 |
3326.000 |
LSE |
10:32:45 |
120 |
3326.500 |
LSE |
10:31:27 |
178 |
3326.500 |
LSE |
10:31:27 |
176 |
3328.500 |
LSE |
10:26:39 |
71 |
3328.500 |
CHIX |
10:26:39 |
429 |
3328.500 |
BATE |
10:26:39 |
355 |
3328.500 |
CHIX |
10:26:39 |
120 |
3328.500 |
LSE |
10:26:39 |
15 |
3328.500 |
LSE |
10:26:38 |
353 |
3330.500 |
LSE |
10:22:32 |
313 |
3332.500 |
LSE |
10:20:27 |
487 |
3332.500 |
BATE |
10:20:27 |
349 |
3331.500 |
LSE |
10:15:16 |
422 |
3333.000 |
CHIX |
10:13:03 |
1 |
3333.000 |
CHIX |
10:13:03 |
288 |
3333.500 |
LSE |
10:11:38 |
353 |
3333.000 |
LSE |
10:08:34 |
473 |
3333.500 |
BATE |
10:08:32 |
306 |
3331.500 |
LSE |
10:08:00 |
332 |
3326.000 |
LSE |
10:02:45 |
302 |
3326.000 |
LSE |
10:01:00 |
440 |
3326.000 |
BATE |
10:01:00 |
465 |
3326.000 |
CHIX |
10:01:00 |
325 |
3323.500 |
LSE |
09:56:29 |
322 |
3327.000 |
LSE |
09:53:33 |
417 |
3327.000 |
BATE |
09:51:52 |
291 |
3327.500 |
LSE |
09:49:46 |
343 |
3326.500 |
LSE |
09:46:36 |
478 |
3327.500 |
CHIX |
09:45:33 |
429 |
3328.000 |
BATE |
09:44:02 |
329 |
3327.500 |
LSE |
09:41:29 |
319 |
3327.500 |
LSE |
09:37:04 |
400 |
3327.000 |
BATE |
09:36:05 |
47 |
3327.000 |
LSE |
09:36:05 |
16 |
3327.000 |
LSE |
09:36:03 |
253 |
3327.000 |
LSE |
09:36:03 |
358 |
3327.000 |
CHIX |
09:30:52 |
119 |
3327.000 |
CHIX |
09:30:42 |
59 |
3328.000 |
LSE |
09:29:48 |
291 |
3328.000 |
LSE |
09:29:48 |
301 |
3328.000 |
BATE |
09:28:52 |
185 |
3328.000 |
BATE |
09:28:37 |
203 |
3328.500 |
LSE |
09:28:27 |
120 |
3328.500 |
LSE |
09:28:02 |
322 |
3327.000 |
LSE |
09:24:15 |
449 |
3327.500 |
BATE |
09:20:05 |
341 |
3328.000 |
LSE |
09:19:53 |
426 |
3328.500 |
CHIX |
09:19:53 |
329 |
3325.000 |
LSE |
09:15:51 |
301 |
3323.500 |
LSE |
09:13:15 |
442 |
3323.500 |
BATE |
09:13:15 |
331 |
3327.500 |
LSE |
09:09:12 |
185 |
3327.500 |
CHIX |
09:08:10 |
90 |
3327.500 |
CHIX |
09:08:10 |
48 |
3327.500 |
CHIX |
09:08:10 |
110 |
3327.500 |
CHIX |
09:08:10 |
400 |
3327.000 |
BATE |
09:06:45 |
67 |
3327.000 |
BATE |
09:06:45 |
286 |
3327.500 |
LSE |
09:06:44 |
192 |
3332.000 |
LSE |
09:04:09 |
115 |
3332.000 |
LSE |
09:04:09 |
200 |
3333.500 |
LSE |
09:01:23 |
6 |
3333.500 |
LSE |
09:01:23 |
141 |
3333.500 |
LSE |
09:01:23 |
458 |
3334.500 |
BATE |
09:00:46 |
44 |
3334.000 |
LSE |
08:58:39 |
286 |
3334.000 |
LSE |
08:58:39 |
475 |
3334.500 |
CHIX |
08:58:39 |
336 |
3330.500 |
LSE |
08:54:28 |
18 |
3330.500 |
LSE |
08:54:28 |
13 |
3332.000 |
BATE |
08:53:06 |
441 |
3332.000 |
BATE |
08:53:06 |
351 |
3331.500 |
LSE |
08:51:15 |
131 |
3332.500 |
LSE |
08:48:43 |
122 |
3332.500 |
CHIX |
08:48:43 |
165 |
3332.500 |
LSE |
08:48:43 |
331 |
3332.500 |
CHIX |
08:48:43 |
287 |
3334.500 |
LSE |
08:47:09 |
124 |
3334.500 |
BATE |
08:47:09 |
287 |
3334.500 |
BATE |
08:47:09 |
62 |
3334.500 |
BATE |
08:47:09 |
287 |
3330.500 |
LSE |
08:43:20 |
336 |
3331.500 |
LSE |
08:42:04 |
460 |
3331.500 |
BATE |
08:42:04 |
446 |
3328.500 |
CHIX |
08:38:20 |
302 |
3329.000 |
LSE |
08:37:30 |
309 |
3331.000 |
BATE |
08:36:13 |
336 |
3331.000 |
LSE |
08:36:13 |
135 |
3331.000 |
BATE |
08:36:13 |
100 |
3328.500 |
BATE |
08:34:56 |
340 |
3328.000 |
LSE |
08:34:56 |
292 |
3322.000 |
LSE |
08:32:15 |
457 |
3322.000 |
BATE |
08:32:15 |
487 |
3320.500 |
CHIX |
08:29:46 |
214 |
3321.000 |
LSE |
08:29:10 |
99 |
3321.000 |
LSE |
08:29:10 |
300 |
3321.000 |
LSE |
08:29:10 |
114 |
3319.000 |
CHIX |
08:28:12 |
53 |
3315.500 |
CHIX |
08:27:06 |
19 |
3319.000 |
BATE |
08:26:01 |
400 |
3319.000 |
BATE |
08:26:01 |
313 |
3319.000 |
LSE |
08:26:01 |
307 |
3317.500 |
LSE |
08:24:16 |
476 |
3318.000 |
BATE |
08:24:16 |
296 |
3317.000 |
LSE |
08:21:59 |
296 |
3324.000 |
LSE |
08:20:28 |
399 |
3324.500 |
CHIX |
08:20:28 |
414 |
3317.500 |
BATE |
08:18:10 |
294 |
3317.500 |
LSE |
08:18:08 |
314 |
3318.500 |
LSE |
08:17:45 |
274 |
3319.000 |
BATE |
08:17:45 |
185 |
3319.000 |
BATE |
08:17:45 |
288 |
3315.500 |
LSE |
08:16:50 |
204 |
3315.500 |
CHIX |
08:16:50 |
231 |
3315.500 |
CHIX |
08:16:50 |
61 |
3316.000 |
LSE |
08:16:46 |
284 |
3316.000 |
LSE |
08:16:46 |
56 |
3306.000 |
LSE |
08:14:27 |
348 |
3303.000 |
LSE |
08:13:06 |
470 |
3304.500 |
BATE |
08:12:24 |
330 |
3306.000 |
LSE |
08:10:33 |
64 |
3306.500 |
BATE |
08:09:42 |
361 |
3306.500 |
BATE |
08:09:42 |
421 |
3307.000 |
CHIX |
08:09:42 |
340 |
3305.000 |
LSE |
08:09:02 |
287 |
3305.000 |
LSE |
08:09:02 |
290 |
3302.000 |
LSE |
08:06:25 |
484 |
3303.500 |
BATE |
08:06:25 |
415 |
3304.500 |
CHIX |
08:05:52 |
334 |
3301.000 |
LSE |
08:04:41 |
351 |
3304.000 |
LSE |
08:03:50 |
408 |
3300.000 |
BATE |
08:03:12 |
289 |
3302.500 |
LSE |
08:03:12 |
218 |
3308.000 |
LSE |
08:02:25 |
71 |
3308.000 |
LSE |
08:02:25 |
174 |
3309.500 |
LSE |
08:02:23 |
138 |
3309.500 |
LSE |
08:02:23 |
387 |
3309.500 |
CHIX |
08:02:23 |
84 |
3309.500 |
CHIX |
08:02:23 |
474 |
3309.500 |
BATE |
08:02:23 |