Transaction in Own Shares
British American Tobacco p.l.c.
25 April 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 2021 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: |
22 April 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
460,000 |
|
Highest price paid per share (pence): |
3396.00p |
|
Lowest price paid per share (pence): |
3355.00p |
|
Volume weighted average price paid per share (pence): |
3363.2326p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,004,066 of its shares in Treasury. The Company has 2,277,620,414 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 22 April 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 |
22/04/2022 |
340,000 |
3,363.2764 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/04/2022 |
77,000 |
3,363.1487 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
22/04/2022 |
43,000 |
3,363.0365 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
394 |
3345.000 |
LSE |
16:22:16 |
|
250 |
3346.000 |
LSE |
16:21:48 |
|
86 |
3346.000 |
LSE |
16:21:48 |
|
260 |
3346.000 |
LSE |
16:21:48 |
|
655 |
3346.000 |
LSE |
16:21:48 |
|
22 |
3346.000 |
LSE |
16:21:36 |
|
12 |
3346.000 |
LSE |
16:21:30 |
|
51 |
3346.000 |
LSE |
16:21:08 |
|
893 |
3346.000 |
LSE |
16:21:08 |
|
753 |
3346.500 |
BATE |
16:21:05 |
|
667 |
3346.500 |
CHIX |
16:21:05 |
|
216 |
3346.500 |
CHIX |
16:21:04 |
|
58 |
3346.500 |
CHIX |
16:21:04 |
|
169 |
3346.500 |
CHIX |
16:21:04 |
|
63 |
3346.000 |
CHIX |
16:21:04 |
|
55 |
3346.000 |
BATE |
16:21:04 |
|
18 |
3346.000 |
BATE |
16:21:04 |
|
48 |
3346.000 |
BATE |
16:21:04 |
|
575 |
3346.500 |
LSE |
16:20:35 |
|
228 |
3346.500 |
LSE |
16:20:27 |
|
289 |
3346.500 |
LSE |
16:20:27 |
|
239 |
3346.500 |
LSE |
16:20:27 |
|
169 |
3346.500 |
LSE |
16:20:09 |
|
306 |
3346.500 |
LSE |
16:20:09 |
|
281 |
3346.500 |
LSE |
16:19:51 |
|
146 |
3346.500 |
LSE |
16:19:51 |
|
370 |
3345.500 |
LSE |
16:19:40 |
|
129 |
3345.000 |
LSE |
16:19:00 |
|
250 |
3345.000 |
LSE |
16:19:00 |
|
331 |
3345.000 |
LSE |
16:19:00 |
|
631 |
3345.000 |
LSE |
16:18:25 |
|
509 |
3345.500 |
LSE |
16:18:04 |
|
113 |
3345.500 |
LSE |
16:18:04 |
|
705 |
3346.000 |
CHIX |
16:17:54 |
|
714 |
3347.000 |
LSE |
16:17:09 |
|
677 |
3348.500 |
LSE |
16:17:00 |
|
145 |
3351.000 |
LSE |
16:16:18 |
|
480 |
3351.000 |
LSE |
16:16:18 |
|
218 |
3351.000 |
BATE |
16:16:18 |
|
634 |
3351.500 |
LSE |
16:16:16 |
|
641 |
3351.500 |
CHIX |
16:16:16 |
|
26 |
3351.000 |
BATE |
16:15:48 |
|
35 |
3351.000 |
CHIX |
16:15:41 |
|
509 |
3351.000 |
LSE |
16:15:39 |
|
75 |
3351.000 |
LSE |
16:15:39 |
|
17 |
3351.000 |
LSE |
16:15:39 |
|
252 |
3351.000 |
BATE |
16:15:39 |
|
199 |
3351.000 |
BATE |
16:15:39 |
|
229 |
3351.500 |
CHIX |
16:15:31 |
|
705 |
3351.500 |
LSE |
16:15:02 |
|
4 |
3351.500 |
LSE |
16:14:58 |
|
713 |
3352.000 |
LSE |
16:14:46 |
|
705 |
3350.000 |
LSE |
16:13:42 |
|
698 |
3350.000 |
LSE |
16:13:31 |
|
286 |
3350.500 |
LSE |
16:13:13 |
|
671 |
3350.500 |
LSE |
16:13:07 |
|
587 |
3350.500 |
LSE |
16:11:56 |
|
423 |
3350.500 |
CHIX |
16:11:56 |
|
276 |
3350.500 |
CHIX |
16:11:56 |
|
587 |
3350.000 |
LSE |
16:11:20 |
|
188 |
3351.000 |
LSE |
16:11:11 |
|
239 |
3351.000 |
LSE |
16:11:11 |
|
228 |
3351.000 |
LSE |
16:11:11 |
|
696 |
3351.000 |
LSE |
16:11:11 |
|
706 |
3351.500 |
BATE |
16:10:10 |
|
281 |
3351.500 |
LSE |
16:10:06 |
|
300 |
3351.500 |
LSE |
16:10:06 |
|
452 |
3353.000 |
LSE |
16:09:15 |
|
196 |
3353.000 |
LSE |
16:09:15 |
|
938 |
3353.500 |
LSE |
16:09:15 |
|
673 |
3353.500 |
CHIX |
16:09:09 |
|
1020 |
3354.000 |
LSE |
16:09:08 |
|
34 |
3353.000 |
LSE |
16:08:49 |
|
250 |
3352.500 |
LSE |
16:08:24 |
|
250 |
3352.500 |
LSE |
16:08:16 |
|
130 |
3351.500 |
LSE |
16:07:08 |
|
270 |
3351.500 |
LSE |
16:07:08 |
|
239 |
3351.500 |
LSE |
16:07:08 |
|
262 |
3351.500 |
LSE |
16:07:08 |
|
443 |
3351.500 |
LSE |
16:07:08 |
|
178 |
3352.000 |
CHIX |
16:06:48 |
|
27 |
3352.000 |
CHIX |
16:06:47 |
|
226 |
3352.000 |
CHIX |
16:06:47 |
|
204 |
3352.000 |
CHIX |
16:06:47 |
|
313 |
3352.000 |
LSE |
16:06:28 |
|
73 |
3352.000 |
LSE |
16:06:28 |
|
295 |
3352.000 |
LSE |
16:06:28 |
|
713 |
3352.500 |
LSE |
16:06:07 |
|
696 |
3352.500 |
BATE |
16:06:07 |
|
237 |
3352.500 |
LSE |
16:05:25 |
|
426 |
3352.500 |
LSE |
16:05:25 |
|
677 |
3353.000 |
LSE |
16:04:56 |
|
405 |
3353.500 |
CHIX |
16:04:29 |
|
289 |
3353.500 |
CHIX |
16:04:29 |
|
619 |
3353.500 |
LSE |
16:04:29 |
|
139 |
3353.000 |
LSE |
16:03:58 |
|
561 |
3353.000 |
LSE |
16:03:58 |
|
705 |
3353.500 |
LSE |
16:03:55 |
|
147 |
3354.000 |
BATE |
16:02:51 |
|
46 |
3354.000 |
CHIX |
16:02:51 |
|
22 |
3354.000 |
BATE |
16:02:51 |
|
175 |
3354.000 |
CHIX |
16:02:51 |
|
127 |
3354.000 |
BATE |
16:02:51 |
|
69 |
3354.000 |
BATE |
16:02:51 |
|
32 |
3354.000 |
CHIX |
16:02:51 |
|
260 |
3354.000 |
BATE |
16:02:51 |
|
336 |
3354.000 |
CHIX |
16:02:51 |
|
630 |
3354.000 |
LSE |
16:02:51 |
|
698 |
3354.500 |
LSE |
16:02:40 |
|
616 |
3354.500 |
LSE |
16:02:40 |
|
43 |
3354.500 |
LSE |
16:02:30 |
|
641 |
3352.000 |
LSE |
16:01:23 |
|
666 |
3353.000 |
LSE |
16:00:59 |
|
20 |
3353.000 |
CHIX |
16:00:59 |
|
552 |
3353.000 |
CHIX |
16:00:59 |
|
25 |
3353.000 |
CHIX |
16:00:00 |
|
154 |
3353.000 |
LSE |
15:59:59 |
|
116 |
3353.000 |
LSE |
15:59:59 |
|
114 |
3353.000 |
LSE |
15:59:59 |
|
109 |
3353.000 |
LSE |
15:59:59 |
|
114 |
3353.000 |
LSE |
15:59:59 |
|
9 |
3353.000 |
LSE |
15:59:59 |
|
157 |
3353.000 |
LSE |
15:59:59 |
|
107 |
3353.000 |
LSE |
15:59:59 |
|
180 |
3353.000 |
LSE |
15:59:59 |
|
157 |
3353.000 |
LSE |
15:59:59 |
|
250 |
3353.500 |
LSE |
15:59:59 |
|
107 |
3353.500 |
LSE |
15:59:59 |
|
63 |
3353.500 |
LSE |
15:59:59 |
|
143 |
3353.500 |
LSE |
15:59:59 |
|
107 |
3353.500 |
LSE |
15:59:59 |
|
421 |
3352.500 |
LSE |
15:59:05 |
|
285 |
3352.500 |
LSE |
15:59:05 |
|
621 |
3353.000 |
LSE |
15:58:58 |
|
270 |
3352.500 |
LSE |
15:58:40 |
|
687 |
3352.500 |
LSE |
15:58:40 |
|
94 |
3352.500 |
BATE |
15:58:29 |
|
197 |
3352.500 |
BATE |
15:58:29 |
|
344 |
3352.500 |
BATE |
15:58:29 |
|
754 |
3352.500 |
LSE |
15:58:29 |
|
19 |
3352.500 |
CHIX |
15:58:05 |
|
650 |
3352.500 |
CHIX |
15:58:05 |
|
369 |
3352.500 |
LSE |
15:57:30 |
|
300 |
3352.500 |
LSE |
15:57:30 |
|
607 |
3353.000 |
LSE |
15:57:21 |
|
282 |
3353.000 |
LSE |
15:57:21 |
|
292 |
3353.500 |
CHIX |
15:57:17 |
|
126 |
3353.500 |
CHIX |
15:57:17 |
|
589 |
3353.500 |
BATE |
15:57:17 |
|
1151 |
3353.500 |
LSE |
15:57:17 |
|
255 |
3353.500 |
CHIX |
15:57:17 |
|
594 |
3353.500 |
LSE |
15:57:17 |
|
596 |
3351.000 |
LSE |
15:56:03 |
|
400 |
3351.000 |
LSE |
15:56:00 |
|
300 |
3351.000 |
CHIX |
15:56:00 |
|
229 |
3351.000 |
CHIX |
15:56:00 |
|
250 |
3350.500 |
LSE |
15:55:39 |
|
85 |
3350.500 |
LSE |
15:55:39 |
|
1200 |
3350.500 |
LSE |
15:55:39 |
|
100 |
3350.000 |
BATE |
15:55:23 |
|
100 |
3350.000 |
BATE |
15:55:23 |
|
1087 |
3349.000 |
LSE |
15:54:13 |
|
184 |
3349.000 |
CHIX |
15:54:13 |
|
714 |
3347.000 |
LSE |
15:52:15 |
|
683 |
3347.500 |
LSE |
15:51:28 |
|
6 |
3347.000 |
LSE |
15:51:17 |
|
7 |
3347.500 |
CHIX |
15:51:08 |
|
681 |
3347.500 |
LSE |
15:51:05 |
|
658 |
3347.500 |
CHIX |
15:51:05 |
|
614 |
3347.500 |
LSE |
15:51:05 |
|
14 |
3345.000 |
LSE |
15:50:00 |
|
678 |
3345.000 |
LSE |
15:50:00 |
|
536 |
3341.500 |
BATE |
15:48:14 |
|
25 |
3341.500 |
BATE |
15:48:14 |
|
35 |
3341.500 |
BATE |
15:48:14 |
|
487 |
3342.000 |
LSE |
15:48:11 |
|
177 |
3342.000 |
LSE |
15:48:11 |
|
663 |
3340.500 |
CHIX |
15:47:26 |
|
400 |
3340.500 |
LSE |
15:47:26 |
|
241 |
3340.500 |
LSE |
15:47:26 |
|
609 |
3340.500 |
LSE |
15:47:06 |
|
141 |
3341.000 |
LSE |
15:46:30 |
|
239 |
3341.000 |
LSE |
15:46:30 |
|
243 |
3341.000 |
LSE |
15:46:30 |
|
651 |
3341.000 |
LSE |
15:46:30 |
|
9 |
3341.500 |
LSE |
15:45:04 |
|
57 |
3341.500 |
LSE |
15:45:04 |
|
39 |
3341.500 |
LSE |
15:45:04 |
|
664 |
3341.500 |
LSE |
15:45:04 |
|
31 |
3341.500 |
LSE |
15:45:04 |
|
108 |
3341.500 |
CHIX |
15:45:04 |
|
148 |
3341.500 |
CHIX |
15:45:04 |
|
147 |
3341.500 |
CHIX |
15:45:03 |
|
152 |
3341.500 |
CHIX |
15:45:02 |
|
557 |
3341.500 |
LSE |
15:45:02 |
|
140 |
3341.500 |
CHIX |
15:45:02 |
|
142 |
3341.500 |
LSE |
15:43:02 |
|
400 |
3341.500 |
LSE |
15:43:02 |
|
134 |
3341.500 |
LSE |
15:43:02 |
|
685 |
3342.000 |
BATE |
15:42:58 |
|
76 |
3342.500 |
LSE |
15:42:46 |
|
524 |
3342.500 |
LSE |
15:42:46 |
|
23 |
3343.000 |
CHIX |
15:42:00 |
|
31 |
3343.000 |
CHIX |
15:42:00 |
|
101 |
3343.000 |
CHIX |
15:42:00 |
|
184 |
3343.000 |
CHIX |
15:42:00 |
|
282 |
3343.000 |
CHIX |
15:41:59 |
|
33 |
3343.500 |
LSE |
15:41:58 |
|
400 |
3343.500 |
LSE |
15:41:50 |
|
240 |
3343.500 |
LSE |
15:41:50 |
|
611 |
3343.500 |
LSE |
15:40:45 |
|
74 |
3345.000 |
LSE |
15:39:53 |
|
250 |
3345.000 |
LSE |
15:39:53 |
|
250 |
3345.000 |
LSE |
15:39:53 |
|
633 |
3345.000 |
LSE |
15:39:53 |
|
607 |
3345.000 |
CHIX |
15:39:53 |
|
24 |
3343.000 |
LSE |
15:38:07 |
|
458 |
3343.000 |
LSE |
15:38:07 |
|
163 |
3343.000 |
LSE |
15:38:07 |
|
698 |
3343.500 |
BATE |
15:38:00 |
|
680 |
3344.000 |
LSE |
15:37:43 |
|
242 |
3344.000 |
CHIX |
15:36:53 |
|
341 |
3344.000 |
CHIX |
15:36:53 |
|
15 |
3344.000 |
LSE |
15:36:28 |
|
638 |
3344.000 |
LSE |
15:36:23 |
|
73 |
3344.500 |
LSE |
15:36:17 |
|
185 |
3344.500 |
LSE |
15:36:17 |
|
166 |
3344.500 |
LSE |
15:36:17 |
|
234 |
3344.500 |
LSE |
15:36:17 |
|
38 |
3344.500 |
LSE |
15:36:17 |
|
112 |
3344.500 |
LSE |
15:35:13 |
|
20 |
3344.500 |
LSE |
15:35:05 |
|
100 |
3344.500 |
LSE |
15:35:05 |
|
80 |
3344.500 |
LSE |
15:35:05 |
|
80 |
3344.500 |
LSE |
15:35:05 |
|
20 |
3344.500 |
LSE |
15:35:05 |
|
100 |
3344.500 |
LSE |
15:35:03 |
|
100 |
3344.500 |
LSE |
15:35:03 |
|
43 |
3345.000 |
LSE |
15:35:00 |
|
234 |
3345.000 |
LSE |
15:35:00 |
|
110 |
3345.000 |
LSE |
15:35:00 |
|
257 |
3345.000 |
LSE |
15:35:00 |
|
607 |
3344.000 |
BATE |
15:34:07 |
|
707 |
3344.000 |
CHIX |
15:34:07 |
|
612 |
3344.000 |
LSE |
15:34:07 |
|
711 |
3344.000 |
LSE |
15:33:06 |
|
572 |
3344.500 |
LSE |
15:33:04 |
|
41 |
3344.000 |
LSE |
15:32:11 |
|
400 |
3344.000 |
LSE |
15:32:11 |
|
135 |
3344.000 |
LSE |
15:32:11 |
|
644 |
3343.500 |
CHIX |
15:31:07 |
|
588 |
3344.000 |
LSE |
15:30:57 |
|
85 |
3344.000 |
LSE |
15:30:57 |
|
104 |
3345.000 |
LSE |
15:30:04 |
|
243 |
3345.000 |
LSE |
15:30:04 |
|
239 |
3345.000 |
LSE |
15:30:04 |
|
621 |
3345.000 |
LSE |
15:30:04 |
|
675 |
3345.500 |
LSE |
15:29:12 |
|
578 |
3346.500 |
LSE |
15:29:01 |
|
625 |
3346.500 |
BATE |
15:29:01 |
|
571 |
3346.500 |
CHIX |
15:29:01 |
|
10 |
3346.500 |
BATE |
15:29:01 |
|
125 |
3345.500 |
LSE |
15:28:18 |
|
246 |
3345.500 |
LSE |
15:28:18 |
|
300 |
3345.500 |
LSE |
15:28:07 |
|
656 |
3344.500 |
LSE |
15:27:06 |
|
38 |
3344.500 |
LSE |
15:27:06 |
|
186 |
3346.000 |
LSE |
15:26:34 |
|
239 |
3346.000 |
LSE |
15:26:34 |
|
250 |
3346.000 |
LSE |
15:26:34 |
|
50 |
3346.000 |
BATE |
15:26:34 |
|
209 |
3346.000 |
BATE |
15:26:34 |
|
631 |
3346.000 |
CHIX |
15:26:34 |
|
669 |
3346.000 |
LSE |
15:26:34 |
|
243 |
3346.000 |
LSE |
15:25:19 |
|
239 |
3346.000 |
LSE |
15:25:19 |
|
239 |
3345.500 |
LSE |
15:25:01 |
|
243 |
3345.500 |
LSE |
15:25:01 |
|
380 |
3345.500 |
LSE |
15:25:01 |
|
696 |
3345.500 |
LSE |
15:25:01 |
|
15 |
3345.000 |
CHIX |
15:23:30 |
|
496 |
3345.000 |
CHIX |
15:23:30 |
|
48 |
3345.000 |
CHIX |
15:23:30 |
|
592 |
3345.000 |
LSE |
15:23:30 |
|
97 |
3345.000 |
CHIX |
15:23:30 |
|
601 |
3347.500 |
LSE |
15:22:44 |
|
263 |
3348.000 |
LSE |
15:22:40 |
|
559 |
3348.000 |
BATE |
15:22:40 |
|
99 |
3348.000 |
BATE |
15:22:40 |
|
400 |
3348.000 |
LSE |
15:22:30 |
|
15 |
3348.000 |
LSE |
15:22:30 |
|
194 |
3348.500 |
LSE |
15:22:25 |
|
191 |
3348.500 |
LSE |
15:22:25 |
|
659 |
3346.000 |
LSE |
15:21:02 |
|
615 |
3346.500 |
CHIX |
15:21:00 |
|
738 |
3347.000 |
LSE |
15:20:32 |
|
669 |
3347.500 |
LSE |
15:20:29 |
|
825 |
3347.000 |
LSE |
15:19:48 |
|
592 |
3347.000 |
LSE |
15:19:48 |
|
273 |
3346.500 |
LSE |
15:19:02 |
|
305 |
3346.500 |
LSE |
15:19:02 |
|
43 |
3346.500 |
BATE |
15:18:47 |
|
50 |
3346.500 |
BATE |
15:18:47 |
|
82 |
3346.500 |
BATE |
15:18:47 |
|
689 |
3346.500 |
CHIX |
15:18:47 |
|
14 |
3346.500 |
BATE |
15:18:47 |
|
439 |
3346.500 |
BATE |
15:18:47 |
|
577 |
3346.500 |
LSE |
15:18:47 |
|
675 |
3347.000 |
LSE |
15:18:13 |
|
577 |
3347.000 |
LSE |
15:18:13 |
|
158 |
3345.500 |
CHIX |
15:15:58 |
|
68 |
3345.500 |
CHIX |
15:15:58 |
|
233 |
3345.500 |
CHIX |
15:15:58 |
|
204 |
3345.500 |
CHIX |
15:15:58 |
|
590 |
3345.500 |
LSE |
15:15:58 |
|
59 |
3346.000 |
BATE |
15:15:02 |
|
574 |
3346.000 |
LSE |
15:15:02 |
|
193 |
3346.000 |
LSE |
15:15:02 |
|
96 |
3346.000 |
BATE |
15:15:02 |
|
88 |
3346.000 |
BATE |
15:15:02 |
|
140 |
3346.000 |
BATE |
15:15:02 |
|
243 |
3346.000 |
BATE |
15:15:02 |
|
300 |
3346.000 |
LSE |
15:15:01 |
|
101 |
3346.000 |
LSE |
15:14:59 |
|
110 |
3346.000 |
LSE |
15:14:58 |
|
44 |
3346.000 |
BATE |
15:14:47 |
|
129 |
3346.500 |
LSE |
15:14:47 |
|
539 |
3346.500 |
LSE |
15:14:47 |
|
597 |
3346.000 |
LSE |
15:14:18 |
|
640 |
3346.000 |
CHIX |
15:14:18 |
|
1014 |
3343.500 |
LSE |
15:13:20 |
|
152 |
3344.000 |
LSE |
15:13:11 |
|
400 |
3344.000 |
LSE |
15:13:11 |
|
33 |
3342.000 |
LSE |
15:11:53 |
|
619 |
3342.000 |
CHIX |
15:11:53 |
|
624 |
3342.000 |
LSE |
15:11:53 |
|
675 |
3342.000 |
LSE |
15:11:53 |
|
4 |
3342.000 |
CHIX |
15:11:53 |
|
706 |
3339.000 |
LSE |
15:08:25 |
|
218 |
3339.500 |
CHIX |
15:08:23 |
|
377 |
3339.500 |
CHIX |
15:08:18 |
|
600 |
3340.000 |
BATE |
15:08:17 |
|
15 |
3340.000 |
BATE |
15:08:17 |
|
41 |
3340.000 |
BATE |
15:08:17 |
|
710 |
3340.500 |
LSE |
15:08:17 |
|
652 |
3340.000 |
LSE |
15:08:03 |
|
39 |
3340.000 |
LSE |
15:08:03 |
|
654 |
3341.500 |
LSE |
15:07:18 |
|
27 |
3339.500 |
CHIX |
15:05:45 |
|
329 |
3340.000 |
LSE |
15:05:45 |
|
250 |
3340.000 |
LSE |
15:05:45 |
|
749 |
3340.000 |
LSE |
15:05:45 |
|
635 |
3339.500 |
CHIX |
15:05:45 |
|
617 |
3339.500 |
LSE |
15:04:22 |
|
126 |
3339.500 |
LSE |
15:04:22 |
|
155 |
3339.500 |
LSE |
15:04:22 |
|
152 |
3339.500 |
LSE |
15:04:22 |
|
250 |
3339.500 |
LSE |
15:04:22 |
|
502 |
3339.500 |
LSE |
15:04:22 |
|
141 |
3339.500 |
LSE |
15:04:22 |
|
155 |
3339.500 |
LSE |
15:04:22 |
|
152 |
3339.500 |
LSE |
15:04:22 |
|
138 |
3339.500 |
LSE |
15:04:22 |
|
1711 |
3339.500 |
LSE |
15:04:22 |
|
664 |
3339.500 |
CHIX |
15:04:22 |
|
675 |
3339.500 |
BATE |
15:04:22 |
|
672 |
3337.000 |
LSE |
15:02:27 |
|
523 |
3335.500 |
LSE |
15:01:36 |
|
150 |
3335.500 |
LSE |
15:01:36 |
|
417 |
3336.000 |
LSE |
15:01:32 |
|
23 |
3336.000 |
LSE |
15:01:32 |
|
256 |
3336.000 |
LSE |
15:01:32 |
|
672 |
3336.000 |
CHIX |
15:01:32 |
|
627 |
3336.500 |
LSE |
15:01:18 |
|
44 |
3337.000 |
LSE |
15:01:06 |
|
654 |
3337.000 |
LSE |
15:01:06 |
|
354 |
3337.000 |
LSE |
15:00:50 |
|
222 |
3337.000 |
LSE |
15:00:50 |
|
21 |
3337.000 |
BATE |
15:00:50 |
|
600 |
3337.000 |
BATE |
15:00:50 |
|
155 |
3337.500 |
LSE |
15:00:33 |
|
152 |
3337.500 |
LSE |
15:00:33 |
|
250 |
3337.500 |
LSE |
15:00:33 |
|
314 |
3337.500 |
CHIX |
15:00:27 |
|
24 |
3337.500 |
CHIX |
15:00:27 |
|
67 |
3337.500 |
CHIX |
15:00:27 |
|
243 |
3337.500 |
CHIX |
15:00:27 |
|
675 |
3336.000 |
LSE |
14:59:17 |
|
618 |
3336.500 |
LSE |
14:59:09 |
|
88 |
3336.500 |
LSE |
14:59:09 |
|
599 |
3336.500 |
LSE |
14:59:09 |
|
704 |
3336.000 |
LSE |
14:58:06 |
|
596 |
3336.500 |
CHIX |
14:58:06 |
|
588 |
3336.500 |
LSE |
14:58:06 |
|
120 |
3336.500 |
LSE |
14:58:06 |
|
584 |
3335.000 |
BATE |
14:56:29 |
|
711 |
3335.000 |
LSE |
14:56:29 |
|
666 |
3335.500 |
LSE |
14:56:21 |
|
328 |
3337.000 |
LSE |
14:55:35 |
|
305 |
3337.000 |
LSE |
14:55:35 |
|
572 |
3337.000 |
CHIX |
14:55:35 |
|
152 |
3338.000 |
LSE |
14:54:52 |
|
230 |
3338.000 |
LSE |
14:54:52 |
|
230 |
3338.000 |
LSE |
14:54:52 |
|
152 |
3338.500 |
LSE |
14:54:52 |
|
155 |
3338.000 |
LSE |
14:54:52 |
|
250 |
3338.000 |
LSE |
14:54:52 |
|
168 |
3338.500 |
LSE |
14:54:52 |
|
693 |
3338.000 |
CHIX |
14:54:52 |
|
711 |
3338.000 |
LSE |
14:54:52 |
|
142 |
3338.000 |
LSE |
14:54:39 |
|
230 |
3338.000 |
LSE |
14:54:39 |
|
574 |
3337.000 |
LSE |
14:53:23 |
|
700 |
3338.000 |
LSE |
14:52:29 |
|
14 |
3338.000 |
BATE |
14:52:29 |
|
685 |
3338.000 |
BATE |
14:52:29 |
|
77 |
3339.000 |
LSE |
14:52:20 |
|
250 |
3339.000 |
LSE |
14:52:20 |
|
641 |
3335.500 |
LSE |
14:51:52 |
|
676 |
3335.500 |
LSE |
14:51:51 |
|
639 |
3336.500 |
LSE |
14:51:05 |
|
690 |
3336.500 |
CHIX |
14:51:05 |
|
596 |
3337.000 |
LSE |
14:50:56 |
|
70 |
3337.000 |
LSE |
14:50:56 |
|
613 |
3336.500 |
LSE |
14:50:31 |
|
582 |
3337.500 |
LSE |
14:50:15 |
|
481 |
3337.500 |
BATE |
14:50:15 |
|
77 |
3337.500 |
BATE |
14:50:15 |
|
26 |
3337.500 |
BATE |
14:50:15 |
|
662 |
3337.500 |
LSE |
14:49:53 |
|
706 |
3337.500 |
CHIX |
14:49:53 |
|
696 |
3337.500 |
LSE |
14:48:05 |
|
240 |
3340.000 |
LSE |
14:47:36 |
|
78 |
3340.000 |
LSE |
14:47:36 |
|
152 |
3340.000 |
LSE |
14:47:36 |
|
155 |
3340.000 |
LSE |
14:47:36 |
|
657 |
3340.000 |
LSE |
14:47:36 |
|
100 |
3338.500 |
LSE |
14:47:13 |
|
139 |
3338.500 |
LSE |
14:47:13 |
|
365 |
3338.500 |
LSE |
14:47:13 |
|
35 |
3338.500 |
LSE |
14:47:13 |
|
61 |
3338.500 |
LSE |
14:47:13 |
|
450 |
3339.000 |
CHIX |
14:47:13 |
|
158 |
3339.000 |
CHIX |
14:47:08 |
|
82 |
3339.000 |
CHIX |
14:47:08 |
|
453 |
3337.500 |
LSE |
14:46:00 |
|
695 |
3337.500 |
BATE |
14:46:00 |
|
100 |
3337.500 |
LSE |
14:45:58 |
|
100 |
3337.500 |
LSE |
14:45:57 |
|
685 |
3338.000 |
LSE |
14:45:18 |
|
369 |
3340.000 |
LSE |
14:45:01 |
|
81 |
3340.000 |
LSE |
14:45:01 |
|
145 |
3340.500 |
CHIX |
14:45:01 |
|
17 |
3340.000 |
LSE |
14:45:01 |
|
19 |
3340.000 |
LSE |
14:45:01 |
|
200 |
3340.000 |
LSE |
14:45:01 |
|
268 |
3340.500 |
CHIX |
14:45:01 |
|
294 |
3340.500 |
CHIX |
14:45:00 |
|
598 |
3341.000 |
LSE |
14:44:52 |
|
79 |
3341.000 |
LSE |
14:44:16 |
|
20 |
3341.000 |
LSE |
14:44:12 |
|
200 |
3341.000 |
LSE |
14:44:11 |
|
398 |
3341.000 |
LSE |
14:44:11 |
|
577 |
3340.000 |
LSE |
14:43:35 |
|
250 |
3340.500 |
LSE |
14:43:31 |
|
382 |
3340.500 |
LSE |
14:43:31 |
|
704 |
3340.500 |
CHIX |
14:43:31 |
|
507 |
3339.000 |
LSE |
14:42:47 |
|
82 |
3339.000 |
LSE |
14:42:47 |
|
91 |
3339.000 |
LSE |
14:42:46 |
|
306 |
3339.500 |
LSE |
14:42:45 |
|
171 |
3339.500 |
LSE |
14:42:44 |
|
79 |
3339.500 |
BATE |
14:42:44 |
|
151 |
3339.500 |
LSE |
14:42:43 |
|
147 |
3339.500 |
BATE |
14:42:43 |
|
291 |
3339.500 |
BATE |
14:42:42 |
|
176 |
3339.500 |
BATE |
14:42:25 |
|
7 |
3339.500 |
LSE |
14:42:25 |
|
527 |
3343.000 |
LSE |
14:42:02 |
|
127 |
3343.000 |
LSE |
14:42:02 |
|
250 |
3347.000 |
LSE |
14:41:43 |
|
155 |
3347.000 |
LSE |
14:41:43 |
|
561 |
3346.500 |
CHIX |
14:41:43 |
|
114 |
3347.000 |
LSE |
14:41:43 |
|
109 |
3347.000 |
LSE |
14:41:43 |
|
29 |
3346.500 |
CHIX |
14:41:43 |
|
44 |
3346.500 |
CHIX |
14:41:43 |
|
356 |
3347.000 |
LSE |
14:41:43 |
|
309 |
3347.000 |
LSE |
14:41:37 |
|
597 |
3346.500 |
LSE |
14:41:21 |
|
96 |
3346.500 |
LSE |
14:41:21 |
|
461 |
3349.000 |
LSE |
14:40:34 |
|
164 |
3349.000 |
LSE |
14:40:34 |
|
147 |
3351.000 |
LSE |
14:40:02 |
|
494 |
3351.000 |
LSE |
14:40:02 |
|
329 |
3351.500 |
LSE |
14:39:59 |
|
214 |
3351.500 |
LSE |
14:39:59 |
|
47 |
3351.500 |
LSE |
14:39:58 |
|
135 |
3352.000 |
CHIX |
14:39:58 |
|
381 |
3352.000 |
CHIX |
14:39:55 |
|
90 |
3352.000 |
CHIX |
14:39:55 |
|
395 |
3353.000 |
LSE |
14:39:34 |
|
240 |
3353.000 |
LSE |
14:39:33 |
|
83 |
3353.000 |
LSE |
14:39:33 |
|
300 |
3353.000 |
LSE |
14:39:33 |
|
9 |
3353.000 |
LSE |
14:39:33 |
|
227 |
3353.000 |
LSE |
14:39:33 |
|
25 |
3353.000 |
LSE |
14:39:28 |
|
279 |
3353.500 |
BATE |
14:39:25 |
|
10 |
3353.500 |
BATE |
14:39:25 |
|
145 |
3353.500 |
BATE |
14:39:25 |
|
147 |
3353.500 |
BATE |
14:39:25 |
|
23 |
3353.500 |
BATE |
14:39:25 |
|
22 |
3353.500 |
BATE |
14:39:25 |
|
17 |
3353.500 |
BATE |
14:39:25 |
|
287 |
3354.000 |
LSE |
14:39:25 |
|
300 |
3354.000 |
LSE |
14:39:25 |
|
12 |
3354.000 |
LSE |
14:39:25 |
|
522 |
3353.500 |
LSE |
14:38:41 |
|
77 |
3353.500 |
LSE |
14:38:41 |
|
545 |
3354.500 |
LSE |
14:38:33 |
|
124 |
3354.500 |
LSE |
14:38:33 |
|
44 |
3355.000 |
CHIX |
14:38:30 |
|
630 |
3355.000 |
LSE |
14:38:30 |
|
17 |
3355.000 |
CHIX |
14:38:30 |
|
587 |
3355.000 |
CHIX |
14:38:30 |
|
772 |
3355.000 |
LSE |
14:38:09 |
|
592 |
3355.500 |
LSE |
14:37:43 |
|
512 |
3354.000 |
CHIX |
14:36:54 |
|
602 |
3354.000 |
BATE |
14:36:54 |
|
119 |
3354.000 |
CHIX |
14:36:54 |
|
662 |
3355.000 |
LSE |
14:36:45 |
|
702 |
3359.000 |
LSE |
14:36:18 |
|
615 |
3360.000 |
LSE |
14:36:17 |
|
104 |
3360.500 |
LSE |
14:35:52 |
|
398 |
3360.500 |
LSE |
14:35:52 |
|
78 |
3360.500 |
LSE |
14:35:44 |
|
362 |
3361.500 |
LSE |
14:35:44 |
|
117 |
3361.500 |
LSE |
14:35:44 |
|
140 |
3361.500 |
LSE |
14:35:44 |
|
484 |
3362.000 |
LSE |
14:35:44 |
|
186 |
3362.000 |
LSE |
14:35:44 |
|
511 |
3362.000 |
CHIX |
14:35:44 |
|
100 |
3362.000 |
CHIX |
14:35:32 |
|
618 |
3362.500 |
CHIX |
14:35:29 |
|
592 |
3362.500 |
BATE |
14:35:29 |
|
18 |
3362.500 |
LSE |
14:35:29 |
|
557 |
3362.500 |
LSE |
14:35:29 |
|
586 |
3362.500 |
LSE |
14:35:29 |
|
250 |
3363.000 |
LSE |
14:35:25 |
|
575 |
3363.000 |
LSE |
14:35:13 |
|
490 |
3363.000 |
LSE |
14:35:11 |
|
138 |
3360.500 |
LSE |
14:34:41 |
|
168 |
3360.500 |
LSE |
14:34:41 |
|
578 |
3358.000 |
LSE |
14:34:15 |
|
43 |
3358.000 |
LSE |
14:33:58 |
|
394 |
3358.000 |
LSE |
14:33:58 |
|
100 |
3358.000 |
LSE |
14:33:58 |
|
100 |
3358.000 |
LSE |
14:33:58 |
|
48 |
3358.000 |
LSE |
14:33:51 |
|
716 |
3359.000 |
LSE |
14:33:51 |
|
61 |
3359.000 |
CHIX |
14:33:51 |
|
514 |
3359.000 |
CHIX |
14:33:51 |
|
581 |
3359.500 |
LSE |
14:33:48 |
|
211 |
3358.500 |
LSE |
14:33:06 |
|
50 |
3358.500 |
LSE |
14:33:06 |
|
400 |
3358.500 |
LSE |
14:33:06 |
|
489 |
3359.000 |
LSE |
14:33:06 |
|
267 |
3359.000 |
BATE |
14:33:06 |
|
88 |
3359.000 |
LSE |
14:33:06 |
|
23 |
3359.000 |
BATE |
14:33:06 |
|
52 |
3359.000 |
BATE |
14:33:06 |
|
77 |
3359.000 |
LSE |
14:33:06 |
|
45 |
3359.000 |
BATE |
14:33:06 |
|
116 |
3359.000 |
BATE |
14:33:06 |
|
100 |
3359.000 |
BATE |
14:33:06 |
|
660 |
3359.500 |
LSE |
14:33:00 |
|
100 |
3359.500 |
LSE |
14:32:58 |
|
588 |
3360.000 |
LSE |
14:32:58 |
|
571 |
3360.500 |
CHIX |
14:32:49 |
|
23 |
3360.500 |
LSE |
14:32:49 |
|
670 |
3360.500 |
LSE |
14:32:49 |
|
155 |
3361.000 |
LSE |
14:32:41 |
|
152 |
3361.000 |
LSE |
14:32:41 |
|
12 |
3361.000 |
LSE |
14:32:41 |
|
155 |
3361.000 |
LSE |
14:32:38 |
|
400 |
3361.000 |
LSE |
14:32:38 |
|
87 |
3357.500 |
BATE |
14:32:07 |
|
130 |
3357.500 |
BATE |
14:32:07 |
|
114 |
3358.000 |
LSE |
14:31:49 |
|
114 |
3358.500 |
LSE |
14:31:49 |
|
152 |
3358.500 |
LSE |
14:31:49 |
|
155 |
3358.500 |
LSE |
14:31:49 |
|
66 |
3358.500 |
LSE |
14:31:49 |
|
623 |
3359.000 |
LSE |
14:31:49 |
|
57 |
3359.500 |
CHIX |
14:31:36 |
|
109 |
3359.500 |
LSE |
14:31:35 |
|
543 |
3359.500 |
LSE |
14:31:35 |
|
600 |
3359.500 |
CHIX |
14:31:35 |
|
528 |
3360.000 |
LSE |
14:31:08 |
|
81 |
3360.000 |
LSE |
14:31:08 |
|
629 |
3360.500 |
LSE |
14:31:07 |
|
629 |
3361.500 |
LSE |
14:30:46 |
|
403 |
3360.500 |
LSE |
14:30:29 |
|
100 |
3360.500 |
LSE |
14:30:29 |
|
100 |
3360.500 |
LSE |
14:30:29 |
|
58 |
3360.500 |
LSE |
14:30:29 |
|
403 |
3360.500 |
CHIX |
14:30:29 |
|
181 |
3361.000 |
LSE |
14:30:29 |
|
89 |
3361.000 |
LSE |
14:30:29 |
|
373 |
3361.000 |
LSE |
14:30:29 |
|
84 |
3360.500 |
CHIX |
14:30:15 |
|
196 |
3360.500 |
CHIX |
14:30:15 |
|
631 |
3364.000 |
LSE |
14:30:03 |
|
401 |
3365.500 |
LSE |
14:30:00 |
|
30 |
3365.500 |
LSE |
14:30:00 |
|
199 |
3365.500 |
LSE |
14:30:00 |
|
692 |
3365.500 |
BATE |
14:30:00 |
|
589 |
3366.000 |
LSE |
14:29:55 |
|
646 |
3366.000 |
CHIX |
14:29:55 |
|
665 |
3365.500 |
LSE |
14:29:17 |
|
586 |
3366.000 |
LSE |
14:28:42 |
|
160 |
3366.000 |
LSE |
14:28:42 |
|
650 |
3366.500 |
BATE |
14:28:42 |
|
667 |
3366.500 |
LSE |
14:28:42 |
|
573 |
3366.500 |
CHIX |
14:28:42 |
|
224 |
3366.000 |
LSE |
14:26:30 |
|
420 |
3366.000 |
LSE |
14:26:30 |
|
77 |
3366.000 |
LSE |
14:26:30 |
|
561 |
3366.000 |
LSE |
14:26:13 |
|
946 |
3367.000 |
LSE |
14:26:11 |
|
868 |
3367.500 |
LSE |
14:26:00 |
|
685 |
3367.500 |
CHIX |
14:26:00 |
|
347 |
3367.500 |
LSE |
14:26:00 |
|
407 |
3367.000 |
LSE |
14:24:56 |
|
458 |
3367.000 |
LSE |
14:24:51 |
|
704 |
3365.500 |
BATE |
14:20:15 |
|
597 |
3365.500 |
LSE |
14:20:02 |
|
604 |
3366.000 |
LSE |
14:20:00 |
|
110 |
3366.000 |
CHIX |
14:20:00 |
|
518 |
3366.000 |
CHIX |
14:20:00 |
|
183 |
3367.000 |
LSE |
14:17:38 |
|
33 |
3367.000 |
LSE |
14:17:38 |
|
457 |
3367.000 |
LSE |
14:17:38 |
|
33 |
3367.000 |
LSE |
14:17:38 |
|
612 |
3367.500 |
LSE |
14:17:21 |
|
668 |
3367.500 |
LSE |
14:15:30 |
|
687 |
3368.000 |
LSE |
14:14:40 |
|
564 |
3368.000 |
CHIX |
14:13:36 |
|
96 |
3368.000 |
CHIX |
14:13:09 |
|
679 |
3368.000 |
LSE |
14:12:37 |
|
687 |
3369.000 |
BATE |
14:10:46 |
|
586 |
3369.000 |
LSE |
14:10:46 |
|
240 |
3369.500 |
LSE |
14:09:23 |
|
678 |
3369.500 |
CHIX |
14:09:01 |
|
673 |
3369.500 |
LSE |
14:09:01 |
|
600 |
3370.500 |
LSE |
14:06:55 |
|
576 |
3371.000 |
LSE |
14:05:40 |
|
149 |
3371.000 |
LSE |
14:05:24 |
|
552 |
3371.000 |
LSE |
14:05:24 |
|
713 |
3369.500 |
LSE |
14:05:03 |
|
360 |
3369.500 |
CHIX |
14:05:03 |
|
303 |
3369.500 |
CHIX |
14:05:03 |
|
165 |
3366.500 |
LSE |
14:00:57 |
|
250 |
3366.500 |
LSE |
14:00:57 |
|
240 |
3366.500 |
LSE |
14:00:57 |
|
4 |
3366.500 |
LSE |
14:00:57 |
|
615 |
3367.000 |
LSE |
14:00:57 |
|
236 |
3369.000 |
BATE |
13:59:19 |
|
185 |
3369.000 |
BATE |
13:59:19 |
|
67 |
3369.000 |
BATE |
13:59:19 |
|
39 |
3369.000 |
BATE |
13:59:19 |
|
23 |
3369.000 |
BATE |
13:59:19 |
|
618 |
3369.500 |
LSE |
13:59:19 |
|
24 |
3369.000 |
BATE |
13:59:19 |
|
37 |
3369.000 |
BATE |
13:59:19 |
|
18 |
3369.000 |
BATE |
13:59:19 |
|
34 |
3369.000 |
BATE |
13:59:19 |
|
589 |
3370.500 |
LSE |
13:57:30 |
|
31 |
3370.500 |
LSE |
13:57:30 |
|
37 |
3370.500 |
LSE |
13:57:30 |
|
216 |
3371.000 |
LSE |
13:57:24 |
|
163 |
3371.000 |
LSE |
13:57:24 |
|
333 |
3371.000 |
CHIX |
13:57:22 |
|
276 |
3371.000 |
CHIX |
13:57:08 |
|
27 |
3371.000 |
LSE |
13:56:40 |
|
32 |
3371.000 |
LSE |
13:56:37 |
|
34 |
3371.000 |
LSE |
13:56:37 |
|
19 |
3371.000 |
LSE |
13:56:37 |
|
144 |
3371.000 |
LSE |
13:56:37 |
|
694 |
3370.500 |
LSE |
13:55:44 |
|
664 |
3370.000 |
LSE |
13:53:37 |
|
575 |
3370.500 |
LSE |
13:52:00 |
|
662 |
3370.500 |
CHIX |
13:52:00 |
|
168 |
3369.500 |
LSE |
13:50:04 |
|
250 |
3369.500 |
LSE |
13:49:48 |
|
270 |
3369.500 |
LSE |
13:49:48 |
|
652 |
3369.500 |
LSE |
13:49:48 |
|
751 |
3368.500 |
LSE |
13:48:45 |
|
729 |
3369.000 |
LSE |
13:48:43 |
|
110 |
3369.000 |
BATE |
13:48:43 |
|
552 |
3369.000 |
BATE |
13:48:43 |
|
612 |
3367.500 |
LSE |
13:45:36 |
|
524 |
3368.000 |
CHIX |
13:45:34 |
|
99 |
3368.000 |
CHIX |
13:45:34 |
|
76 |
3368.000 |
LSE |
13:45:34 |
|
502 |
3368.000 |
LSE |
13:45:34 |
|
510 |
3368.500 |
LSE |
13:44:14 |
|
95 |
3368.500 |
LSE |
13:44:14 |
|
592 |
3368.500 |
LSE |
13:41:34 |
|
100 |
3368.500 |
LSE |
13:41:34 |
|
615 |
3370.000 |
LSE |
13:40:28 |
|
1 |
3370.000 |
BATE |
13:40:28 |
|
353 |
3370.000 |
CHIX |
13:40:28 |
|
599 |
3370.000 |
BATE |
13:40:28 |
|
320 |
3370.000 |
CHIX |
13:39:10 |
|
165 |
3370.000 |
LSE |
13:38:05 |
|
250 |
3370.000 |
LSE |
13:38:05 |
|
162 |
3370.000 |
LSE |
13:38:05 |
|
28 |
3370.000 |
LSE |
13:38:05 |
|
319 |
3369.500 |
LSE |
13:38:05 |
|
165 |
3369.500 |
LSE |
13:38:05 |
|
162 |
3369.500 |
LSE |
13:38:05 |
|
160 |
3370.000 |
LSE |
13:38:05 |
|
468 |
3370.000 |
LSE |
13:38:05 |
|
410 |
3370.000 |
CHIX |
13:38:05 |
|
274 |
3370.000 |
CHIX |
13:37:02 |
|
182 |
3370.000 |
CHIX |
13:37:02 |
|
397 |
3370.000 |
CHIX |
13:36:14 |
|
391 |
3370.000 |
LSE |
13:35:42 |
|
316 |
3370.000 |
LSE |
13:35:42 |
|
619 |
3370.000 |
LSE |
13:35:05 |
|
715 |
3369.500 |
LSE |
13:33:15 |
|
111 |
3370.000 |
LSE |
13:32:18 |
|
751 |
3370.000 |
CHIX |
13:32:18 |
|
71 |
3370.000 |
BATE |
13:32:18 |
|
615 |
3370.000 |
LSE |
13:32:18 |
|
30 |
3370.000 |
BATE |
13:32:18 |
|
599 |
3370.000 |
BATE |
13:32:18 |
|
284 |
3369.500 |
LSE |
13:30:50 |
|
1035 |
3369.500 |
LSE |
13:30:50 |
|
46 |
3369.500 |
LSE |
13:30:28 |
|
98 |
3369.000 |
LSE |
13:29:33 |
|
106 |
3369.000 |
CHIX |
13:29:07 |
|
130 |
3369.000 |
LSE |
13:27:52 |
|
707 |
3369.000 |
LSE |
13:24:44 |
|
12 |
3370.000 |
BATE |
13:19:20 |
|
44 |
3370.000 |
BATE |
13:19:20 |
|
36 |
3370.000 |
BATE |
13:19:20 |
|
51 |
3370.000 |
BATE |
13:19:20 |
|
69 |
3370.000 |
BATE |
13:19:20 |
|
16 |
3370.000 |
BATE |
13:19:20 |
|
147 |
3370.000 |
BATE |
13:19:20 |
|
276 |
3370.000 |
BATE |
13:19:20 |
|
141 |
3369.500 |
LSE |
13:18:13 |
|
250 |
3369.500 |
LSE |
13:18:13 |
|
139 |
3369.500 |
LSE |
13:18:13 |
|
685 |
3368.500 |
LSE |
13:15:55 |
|
15 |
3368.500 |
LSE |
13:15:55 |
|
93 |
3369.000 |
CHIX |
13:15:54 |
|
512 |
3369.000 |
CHIX |
13:15:54 |
|
100 |
3369.000 |
LSE |
13:15:54 |
|
542 |
3369.000 |
LSE |
13:15:54 |
|
76 |
3369.000 |
CHIX |
13:15:54 |
|
579 |
3369.500 |
LSE |
13:13:56 |
|
651 |
3369.500 |
LSE |
13:11:05 |
|
671 |
3370.000 |
LSE |
13:10:58 |
|
703 |
3367.000 |
LSE |
13:08:13 |
|
513 |
3368.000 |
LSE |
13:08:12 |
|
27 |
3368.000 |
LSE |
13:08:12 |
|
42 |
3368.000 |
LSE |
13:08:12 |
|
629 |
3367.500 |
LSE |
13:07:00 |
|
19 |
3367.500 |
LSE |
13:07:00 |
|
715 |
3368.000 |
LSE |
13:05:54 |
|
278 |
3368.500 |
CHIX |
13:04:50 |
|
285 |
3368.500 |
CHIX |
13:04:50 |
|
655 |
3368.500 |
LSE |
13:04:50 |
|
597 |
3368.500 |
BATE |
13:04:50 |
|
81 |
3368.500 |
CHIX |
13:04:50 |
|
577 |
3367.500 |
LSE |
12:59:51 |
|
632 |
3369.000 |
LSE |
12:58:04 |
|
616 |
3369.500 |
LSE |
12:57:34 |
|
640 |
3370.000 |
LSE |
12:57:01 |
|
73 |
3370.000 |
CHIX |
12:57:01 |
|
626 |
3370.000 |
CHIX |
12:57:01 |
|
657 |
3369.500 |
LSE |
12:55:28 |
|
628 |
3369.500 |
LSE |
12:53:38 |
|
426 |
3370.000 |
LSE |
12:53:02 |
|
164 |
3370.000 |
LSE |
12:53:02 |
|
61 |
3370.000 |
BATE |
12:53:02 |
|
584 |
3370.000 |
BATE |
12:53:02 |
|
627 |
3370.000 |
LSE |
12:49:33 |
|
587 |
3368.500 |
CHIX |
12:48:24 |
|
694 |
3368.500 |
LSE |
12:48:24 |
|
686 |
3368.500 |
LSE |
12:44:58 |
|
447 |
3369.500 |
LSE |
12:43:41 |
|
106 |
3369.500 |
LSE |
12:43:41 |
|
50 |
3369.500 |
LSE |
12:43:41 |
|
199 |
3370.500 |
LSE |
12:40:59 |
|
506 |
3370.500 |
LSE |
12:40:59 |
|
683 |
3370.500 |
CHIX |
12:40:59 |
|
280 |
3370.500 |
LSE |
12:39:58 |
|
67 |
3370.500 |
LSE |
12:39:37 |
|
345 |
3370.500 |
LSE |
12:39:37 |
|
597 |
3370.000 |
BATE |
12:38:09 |
|
87 |
3370.000 |
BATE |
12:38:09 |
|
219 |
3370.500 |
LSE |
12:38:03 |
|
461 |
3370.500 |
LSE |
12:38:03 |
|
670 |
3369.000 |
LSE |
12:34:59 |
|
615 |
3369.000 |
LSE |
12:33:54 |
|
714 |
3368.000 |
LSE |
12:32:21 |
|
585 |
3368.500 |
LSE |
12:32:20 |
|
30 |
3368.500 |
LSE |
12:32:20 |
|
633 |
3368.500 |
CHIX |
12:32:20 |
|
29 |
3368.500 |
CHIX |
12:32:20 |
|
117 |
3368.000 |
LSE |
12:31:12 |
|
536 |
3368.000 |
LSE |
12:31:12 |
|
630 |
3368.500 |
LSE |
12:25:46 |
|
44 |
3369.000 |
CHIX |
12:24:55 |
|
619 |
3369.000 |
CHIX |
12:24:55 |
|
629 |
3369.000 |
LSE |
12:23:43 |
|
219 |
3369.000 |
LSE |
12:23:03 |
|
150 |
3369.000 |
LSE |
12:23:03 |
|
148 |
3369.000 |
LSE |
12:23:03 |
|
250 |
3369.000 |
LSE |
12:23:03 |
|
439 |
3369.500 |
BATE |
12:23:03 |
|
201 |
3369.500 |
BATE |
12:23:03 |
|
144 |
3369.500 |
LSE |
12:23:03 |
|
903 |
3369.500 |
LSE |
12:23:03 |
|
577 |
3366.500 |
LSE |
12:16:50 |
|
619 |
3366.500 |
CHIX |
12:16:50 |
|
53 |
3367.000 |
LSE |
12:14:25 |
|
600 |
3367.000 |
LSE |
12:14:25 |
|
690 |
3367.500 |
LSE |
12:11:50 |
|
586 |
3368.000 |
LSE |
12:10:40 |
|
183 |
3370.500 |
LSE |
12:10:04 |
|
165 |
3370.500 |
LSE |
12:10:04 |
|
417 |
3370.500 |
CHIX |
12:10:04 |
|
182 |
3370.500 |
CHIX |
12:09:48 |
|
152 |
3370.500 |
LSE |
12:09:44 |
|
137 |
3370.500 |
LSE |
12:09:16 |
|
5 |
3370.500 |
LSE |
12:09:15 |
|
668 |
3370.000 |
LSE |
12:07:37 |
|
642 |
3370.500 |
LSE |
12:06:39 |
|
375 |
3368.000 |
BATE |
12:04:24 |
|
200 |
3368.000 |
BATE |
12:04:24 |
|
75 |
3368.000 |
BATE |
12:04:24 |
|
25 |
3368.000 |
BATE |
12:04:24 |
|
584 |
3369.000 |
LSE |
12:04:24 |
|
278 |
3369.000 |
CHIX |
12:04:24 |
|
94 |
3369.000 |
CHIX |
12:04:24 |
|
143 |
3369.000 |
CHIX |
12:04:24 |
|
75 |
3369.000 |
CHIX |
12:04:24 |
|
374 |
3370.500 |
LSE |
12:01:57 |
|
35 |
3370.500 |
LSE |
12:01:57 |
|
300 |
3370.500 |
LSE |
12:01:57 |
|
704 |
3372.000 |
LSE |
12:01:42 |
|
482 |
3372.500 |
LSE |
11:59:58 |
|
13 |
3372.500 |
LSE |
11:59:54 |
|
22 |
3372.500 |
LSE |
11:59:18 |
|
41 |
3372.500 |
LSE |
11:59:16 |
|
105 |
3372.500 |
LSE |
11:59:16 |
|
93 |
3373.000 |
LSE |
11:58:21 |
|
29 |
3373.000 |
LSE |
11:58:18 |
|
74 |
3373.000 |
LSE |
11:58:18 |
|
23 |
3373.000 |
LSE |
11:58:17 |
|
57 |
3373.000 |
LSE |
11:58:17 |
|
126 |
3373.000 |
LSE |
11:58:17 |
|
10 |
3373.000 |
LSE |
11:58:09 |
|
26 |
3373.000 |
LSE |
11:58:09 |
|
11 |
3373.000 |
LSE |
11:58:09 |
|
19 |
3373.000 |
LSE |
11:58:09 |
|
76 |
3373.000 |
LSE |
11:58:08 |
|
72 |
3373.000 |
LSE |
11:58:08 |
|
28 |
3373.000 |
LSE |
11:58:08 |
|
29 |
3373.000 |
LSE |
11:58:04 |
|
96 |
3373.000 |
LSE |
11:58:03 |
|
67 |
3373.000 |
LSE |
11:58:02 |
|
122 |
3373.000 |
LSE |
11:58:02 |
|
83 |
3373.000 |
LSE |
11:58:01 |
|
246 |
3373.000 |
LSE |
11:58:01 |
|
681 |
3372.500 |
CHIX |
11:56:50 |
|
191 |
3373.500 |
BATE |
11:55:56 |
|
184 |
3373.500 |
BATE |
11:55:56 |
|
93 |
3373.500 |
BATE |
11:55:56 |
|
22 |
3373.500 |
BATE |
11:55:45 |
|
108 |
3373.500 |
BATE |
11:55:45 |
|
368 |
3374.000 |
LSE |
11:55:30 |
|
47 |
3374.000 |
LSE |
11:55:30 |
|
226 |
3374.000 |
LSE |
11:55:30 |
|
639 |
3374.500 |
LSE |
11:55:21 |
|
591 |
3373.500 |
LSE |
11:53:10 |
|
360 |
3376.000 |
LSE |
11:50:57 |
|
269 |
3376.000 |
LSE |
11:50:57 |
|
653 |
3376.000 |
LSE |
11:49:13 |
|
622 |
3376.000 |
CHIX |
11:49:13 |
|
584 |
3376.500 |
LSE |
11:47:59 |
|
585 |
3376.000 |
LSE |
11:47:00 |
|
30 |
3377.500 |
LSE |
11:43:53 |
|
230 |
3377.500 |
LSE |
11:43:53 |
|
148 |
3377.500 |
LSE |
11:43:53 |
|
150 |
3377.500 |
LSE |
11:43:53 |
|
30 |
3377.500 |
LSE |
11:43:53 |
|
252 |
3377.500 |
LSE |
11:43:53 |
|
448 |
3377.500 |
LSE |
11:43:53 |
|
348 |
3376.000 |
CHIX |
11:40:48 |
|
131 |
3376.000 |
CHIX |
11:40:47 |
|
51 |
3376.000 |
CHIX |
11:40:47 |
|
58 |
3376.000 |
CHIX |
11:40:46 |
|
14 |
3376.000 |
CHIX |
11:40:46 |
|
578 |
3376.000 |
BATE |
11:40:45 |
|
66 |
3376.000 |
BATE |
11:40:45 |
|
241 |
3376.000 |
LSE |
11:40:45 |
|
452 |
3376.000 |
LSE |
11:40:45 |
|
597 |
3376.000 |
LSE |
11:38:46 |
|
480 |
3376.500 |
LSE |
11:36:57 |
|
190 |
3376.500 |
LSE |
11:36:57 |
|
695 |
3378.000 |
LSE |
11:35:41 |
|
42 |
3379.000 |
LSE |
11:34:46 |
|
466 |
3379.000 |
CHIX |
11:34:46 |
|
96 |
3379.000 |
LSE |
11:34:46 |
|
154 |
3379.000 |
CHIX |
11:34:46 |
|
489 |
3379.000 |
LSE |
11:34:46 |
|
625 |
3378.000 |
LSE |
11:32:52 |
|
690 |
3378.000 |
LSE |
11:31:45 |
|
560 |
3379.000 |
LSE |
11:30:42 |
|
26 |
3379.000 |
LSE |
11:30:42 |
|
706 |
3380.000 |
LSE |
11:29:36 |
|
230 |
3379.000 |
LSE |
11:28:32 |
|
516 |
3379.000 |
LSE |
11:28:32 |
|
177 |
3379.000 |
LSE |
11:28:32 |
|
631 |
3379.500 |
BATE |
11:27:44 |
|
518 |
3380.500 |
CHIX |
11:26:26 |
|
57 |
3380.500 |
CHIX |
11:26:26 |
|
368 |
3381.000 |
LSE |
11:26:18 |
|
299 |
3381.000 |
LSE |
11:26:18 |
|
425 |
3382.500 |
LSE |
11:25:09 |
|
227 |
3382.500 |
LSE |
11:25:09 |
|
616 |
3383.000 |
LSE |
11:24:51 |
|
670 |
3383.500 |
LSE |
11:24:16 |
|
486 |
3383.000 |
LSE |
11:23:04 |
|
158 |
3383.000 |
LSE |
11:23:04 |
|
671 |
3383.000 |
LSE |
11:22:31 |
|
542 |
3383.500 |
LSE |
11:21:36 |
|
162 |
3383.500 |
LSE |
11:21:17 |
|
9 |
3383.500 |
LSE |
11:21:17 |
|
655 |
3383.500 |
LSE |
11:20:43 |
|
505 |
3383.000 |
LSE |
11:19:40 |
|
249 |
3383.000 |
CHIX |
11:19:40 |
|
392 |
3383.000 |
LSE |
11:19:40 |
|
461 |
3383.000 |
CHIX |
11:19:40 |
|
123 |
3383.500 |
LSE |
11:19:32 |
|
689 |
3379.500 |
BATE |
11:16:19 |
|
693 |
3379.500 |
LSE |
11:16:19 |
|
56 |
3379.000 |
LSE |
11:13:57 |
|
615 |
3380.000 |
LSE |
11:12:20 |
|
6 |
3380.000 |
LSE |
11:12:09 |
|
688 |
3380.000 |
CHIX |
11:12:09 |
|
671 |
3381.500 |
LSE |
11:08:02 |
|
343 |
3382.000 |
LSE |
11:07:44 |
|
263 |
3382.000 |
LSE |
11:07:44 |
|
670 |
3381.500 |
LSE |
11:05:06 |
|
705 |
3382.000 |
LSE |
11:05:02 |
|
696 |
3382.000 |
CHIX |
11:05:02 |
|
688 |
3378.000 |
LSE |
11:02:02 |
|
58 |
3378.000 |
BATE |
11:02:02 |
|
600 |
3378.000 |
BATE |
11:02:02 |
|
674 |
3376.500 |
LSE |
10:58:51 |
|
677 |
3378.000 |
CHIX |
10:56:17 |
|
35 |
3378.000 |
CHIX |
10:56:17 |
|
710 |
3378.500 |
LSE |
10:56:13 |
|
676 |
3376.000 |
LSE |
10:54:27 |
|
706 |
3376.500 |
LSE |
10:52:44 |
|
5 |
3377.000 |
LSE |
10:50:18 |
|
344 |
3377.000 |
LSE |
10:50:18 |
|
42 |
3377.000 |
LSE |
10:50:13 |
|
322 |
3377.000 |
LSE |
10:50:11 |
|
650 |
3379.500 |
LSE |
10:49:54 |
|
15 |
3379.500 |
LSE |
10:49:54 |
|
164 |
3380.500 |
LSE |
10:48:32 |
|
354 |
3380.500 |
LSE |
10:48:32 |
|
88 |
3380.500 |
LSE |
10:48:32 |
|
585 |
3380.500 |
BATE |
10:48:32 |
|
619 |
3380.500 |
CHIX |
10:48:32 |
|
578 |
3381.500 |
LSE |
10:45:32 |
|
486 |
3381.500 |
LSE |
10:45:11 |
|
26 |
3381.500 |
LSE |
10:45:03 |
|
202 |
3381.500 |
LSE |
10:45:03 |
|
433 |
3381.500 |
LSE |
10:42:25 |
|
92 |
3381.500 |
LSE |
10:42:25 |
|
25 |
3381.500 |
LSE |
10:42:14 |
|
26 |
3381.500 |
LSE |
10:42:14 |
|
1 |
3381.000 |
CHIX |
10:41:17 |
|
640 |
3381.000 |
CHIX |
10:40:27 |
|
612 |
3381.500 |
LSE |
10:40:27 |
|
601 |
3380.500 |
LSE |
10:37:45 |
|
99 |
3380.500 |
LSE |
10:37:45 |
|
25 |
3380.500 |
LSE |
10:37:43 |
|
382 |
3380.500 |
LSE |
10:37:17 |
|
89 |
3380.500 |
LSE |
10:37:17 |
|
89 |
3380.500 |
LSE |
10:37:11 |
|
614 |
3381.000 |
LSE |
10:34:45 |
|
528 |
3381.000 |
CHIX |
10:34:45 |
|
666 |
3381.000 |
BATE |
10:34:45 |
|
148 |
3381.000 |
CHIX |
10:33:39 |
|
418 |
3381.500 |
LSE |
10:33:38 |
|
253 |
3381.500 |
LSE |
10:33:38 |
|
322 |
3382.000 |
LSE |
10:31:51 |
|
356 |
3382.000 |
LSE |
10:31:51 |
|
675 |
3383.000 |
LSE |
10:30:49 |
|
572 |
3382.500 |
LSE |
10:30:08 |
|
618 |
3381.500 |
LSE |
10:28:06 |
|
705 |
3379.000 |
LSE |
10:26:55 |
|
623 |
3379.500 |
BATE |
10:26:41 |
|
318 |
3379.500 |
CHIX |
10:26:41 |
|
27 |
3379.500 |
CHIX |
10:26:41 |
|
272 |
3379.500 |
CHIX |
10:26:41 |
|
44 |
3379.500 |
CHIX |
10:26:41 |
|
612 |
3379.500 |
LSE |
10:26:41 |
|
47 |
3379.500 |
CHIX |
10:26:41 |
|
250 |
3378.000 |
LSE |
10:22:59 |
|
150 |
3378.000 |
LSE |
10:22:59 |
|
675 |
3378.000 |
LSE |
10:22:59 |
|
690 |
3378.000 |
LSE |
10:22:59 |
|
628 |
3377.500 |
LSE |
10:21:42 |
|
6 |
3376.500 |
LSE |
10:20:49 |
|
140 |
3377.000 |
LSE |
10:19:15 |
|
514 |
3377.000 |
LSE |
10:19:15 |
|
3 |
3377.000 |
LSE |
10:19:15 |
|
484 |
3376.500 |
CHIX |
10:18:28 |
|
30 |
3376.500 |
CHIX |
10:18:28 |
|
148 |
3376.500 |
CHIX |
10:18:27 |
|
622 |
3377.000 |
LSE |
10:18:27 |
|
32 |
3377.000 |
LSE |
10:18:27 |
|
703 |
3376.000 |
LSE |
10:17:04 |
|
520 |
3378.500 |
LSE |
10:15:49 |
|
98 |
3378.500 |
LSE |
10:15:49 |
|
642 |
3379.000 |
LSE |
10:15:47 |
|
140 |
3380.500 |
LSE |
10:13:37 |
|
98 |
3380.500 |
LSE |
10:13:37 |
|
150 |
3380.500 |
LSE |
10:13:37 |
|
25 |
3380.500 |
LSE |
10:13:36 |
|
26 |
3380.500 |
LSE |
10:13:32 |
|
25 |
3380.500 |
LSE |
10:13:29 |
|
26 |
3380.500 |
LSE |
10:13:28 |
|
25 |
3380.500 |
LSE |
10:13:28 |
|
106 |
3380.500 |
LSE |
10:13:23 |
|
48 |
3379.500 |
CHIX |
10:12:54 |
|
472 |
3379.500 |
CHIX |
10:12:54 |
|
1 |
3379.500 |
CHIX |
10:12:54 |
|
25 |
3379.500 |
CHIX |
10:12:47 |
|
26 |
3379.500 |
CHIX |
10:12:47 |
|
25 |
3379.500 |
CHIX |
10:12:47 |
|
25 |
3379.500 |
CHIX |
10:12:47 |
|
206 |
3381.500 |
LSE |
10:10:59 |
|
226 |
3381.500 |
LSE |
10:10:59 |
|
152 |
3381.500 |
LSE |
10:10:59 |
|
660 |
3381.500 |
BATE |
10:10:59 |
|
25 |
3381.500 |
LSE |
10:10:59 |
|
585 |
3383.000 |
LSE |
10:09:28 |
|
702 |
3384.000 |
LSE |
10:07:33 |
|
591 |
3385.500 |
CHIX |
10:06:59 |
|
625 |
3385.500 |
LSE |
10:06:59 |
|
607 |
3385.500 |
LSE |
10:04:38 |
|
621 |
3386.000 |
LSE |
10:04:14 |
|
568 |
3382.000 |
LSE |
10:01:54 |
|
102 |
3382.000 |
LSE |
10:01:54 |
|
598 |
3382.000 |
CHIX |
10:01:00 |
|
626 |
3382.500 |
LSE |
10:00:50 |
|
537 |
3383.000 |
BATE |
09:59:33 |
|
94 |
3383.000 |
BATE |
09:59:33 |
|
640 |
3384.000 |
LSE |
09:59:15 |
|
667 |
3385.500 |
LSE |
09:57:02 |
|
591 |
3383.000 |
LSE |
09:54:51 |
|
626 |
3383.000 |
CHIX |
09:54:51 |
|
619 |
3383.000 |
LSE |
09:52:56 |
|
11 |
3383.000 |
LSE |
09:52:56 |
|
689 |
3386.000 |
LSE |
09:50:34 |
|
570 |
3386.000 |
BATE |
09:49:05 |
|
640 |
3386.500 |
LSE |
09:49:05 |
|
308 |
3387.500 |
LSE |
09:48:11 |
|
393 |
3387.500 |
LSE |
09:48:11 |
|
591 |
3387.000 |
LSE |
09:47:16 |
|
671 |
3387.000 |
CHIX |
09:47:16 |
|
9 |
3386.500 |
CHIX |
09:46:41 |
|
714 |
3387.000 |
LSE |
09:46:05 |
|
20 |
3387.500 |
LSE |
09:44:39 |
|
274 |
3387.500 |
LSE |
09:44:39 |
|
26 |
3387.500 |
LSE |
09:44:39 |
|
25 |
3387.500 |
LSE |
09:44:36 |
|
250 |
3387.500 |
LSE |
09:44:30 |
|
26 |
3387.500 |
LSE |
09:43:26 |
|
79 |
3387.500 |
LSE |
09:43:26 |
|
162 |
3387.500 |
LSE |
09:43:26 |
|
51 |
3387.500 |
LSE |
09:43:22 |
|
116 |
3387.500 |
LSE |
09:43:13 |
|
26 |
3387.500 |
LSE |
09:43:10 |
|
26 |
3387.500 |
LSE |
09:43:10 |
|
25 |
3387.500 |
LSE |
09:43:07 |
|
25 |
3387.500 |
LSE |
09:43:06 |
|
26 |
3387.500 |
LSE |
09:43:05 |
|
25 |
3387.500 |
LSE |
09:43:03 |
|
290 |
3390.000 |
LSE |
09:40:20 |
|
290 |
3390.000 |
LSE |
09:40:20 |
|
243 |
3390.500 |
CHIX |
09:39:35 |
|
386 |
3390.500 |
CHIX |
09:39:35 |
|
592 |
3391.000 |
LSE |
09:39:30 |
|
670 |
3391.500 |
LSE |
09:38:14 |
|
595 |
3391.000 |
LSE |
09:36:02 |
|
250 |
3391.500 |
LSE |
09:34:59 |
|
670 |
3391.500 |
LSE |
09:34:59 |
|
701 |
3391.500 |
BATE |
09:34:59 |
|
656 |
3392.000 |
LSE |
09:33:02 |
|
338 |
3392.500 |
CHIX |
09:32:55 |
|
333 |
3392.500 |
CHIX |
09:32:55 |
|
634 |
3392.500 |
LSE |
09:32:55 |
|
51 |
3392.500 |
LSE |
09:32:55 |
|
26 |
3392.500 |
LSE |
09:32:55 |
|
695 |
3393.000 |
LSE |
09:30:57 |
|
603 |
3392.500 |
LSE |
09:29:45 |
|
712 |
3391.000 |
LSE |
09:28:01 |
|
170 |
3389.500 |
CHIX |
09:27:00 |
|
455 |
3389.500 |
CHIX |
09:27:00 |
|
160 |
3388.500 |
LSE |
09:25:06 |
|
114 |
3388.500 |
LSE |
09:25:06 |
|
220 |
3389.000 |
LSE |
09:25:06 |
|
103 |
3389.000 |
LSE |
09:25:06 |
|
686 |
3388.500 |
LSE |
09:25:06 |
|
616 |
3386.500 |
LSE |
09:23:50 |
|
654 |
3387.000 |
LSE |
09:23:14 |
|
352 |
3387.500 |
BATE |
09:23:12 |
|
348 |
3387.500 |
BATE |
09:23:12 |
|
12 |
3387.000 |
LSE |
09:21:10 |
|
339 |
3387.000 |
LSE |
09:21:09 |
|
180 |
3387.000 |
LSE |
09:21:09 |
|
63 |
3387.000 |
LSE |
09:21:07 |
|
90 |
3389.500 |
CHIX |
09:19:49 |
|
600 |
3389.500 |
CHIX |
09:19:49 |
|
378 |
3389.500 |
LSE |
09:19:44 |
|
150 |
3389.500 |
LSE |
09:19:44 |
|
77 |
3389.500 |
LSE |
09:19:42 |
|
639 |
3390.000 |
LSE |
09:18:42 |
|
643 |
3389.000 |
LSE |
09:16:59 |
|
497 |
3389.500 |
CHIX |
09:14:48 |
|
710 |
3389.500 |
LSE |
09:14:48 |
|
110 |
3389.500 |
CHIX |
09:14:48 |
|
639 |
3390.500 |
BATE |
09:14:05 |
|
673 |
3390.500 |
LSE |
09:12:11 |
|
597 |
3391.500 |
LSE |
09:09:39 |
|
25 |
3391.500 |
LSE |
09:09:39 |
|
622 |
3395.000 |
LSE |
09:09:25 |
|
664 |
3395.000 |
CHIX |
09:08:41 |
|
699 |
3396.000 |
LSE |
09:08:14 |
|
672 |
3396.000 |
LSE |
09:06:42 |
|
162 |
3395.500 |
LSE |
09:06:11 |
|
104 |
3395.500 |
LSE |
09:06:11 |
|
116 |
3395.500 |
LSE |
09:06:11 |
|
124 |
3395.000 |
LSE |
09:05:51 |
|
144 |
3395.000 |
LSE |
09:05:48 |
|
320 |
3394.000 |
LSE |
09:05:03 |
|
15 |
3394.000 |
LSE |
09:05:02 |
|
205 |
3394.000 |
LSE |
09:05:02 |
|
125 |
3394.000 |
LSE |
09:05:02 |
|
3 |
3394.500 |
BATE |
09:05:02 |
|
13 |
3394.500 |
BATE |
09:05:02 |
|
563 |
3394.500 |
BATE |
09:05:01 |
|
193 |
3394.500 |
LSE |
09:05:00 |
|
184 |
3394.500 |
LSE |
09:05:00 |
|
300 |
3394.500 |
LSE |
09:05:00 |
|
580 |
3395.000 |
LSE |
09:04:59 |
|
599 |
3395.000 |
CHIX |
09:04:59 |
|
446 |
3392.500 |
CHIX |
09:03:20 |
|
615 |
3391.000 |
LSE |
09:02:07 |
|
692 |
3388.500 |
LSE |
09:00:16 |
|
585 |
3388.000 |
LSE |
08:58:29 |
|
250 |
3389.000 |
LSE |
08:57:06 |
|
226 |
3388.000 |
BATE |
08:57:06 |
|
166 |
3389.000 |
LSE |
08:57:06 |
|
200 |
3389.000 |
LSE |
08:57:06 |
|
604 |
3389.000 |
LSE |
08:57:06 |
|
3 |
3389.500 |
CHIX |
08:57:02 |
|
696 |
3389.500 |
CHIX |
08:56:57 |
|
602 |
3388.500 |
LSE |
08:55:21 |
|
405 |
3388.000 |
BATE |
08:54:39 |
|
653 |
3389.000 |
LSE |
08:53:52 |
|
599 |
3389.000 |
LSE |
08:52:57 |
|
613 |
3389.000 |
CHIX |
08:52:07 |
|
622 |
3389.500 |
LSE |
08:51:58 |
|
653 |
3383.000 |
LSE |
08:49:24 |
|
213 |
3384.500 |
LSE |
08:47:50 |
|
498 |
3384.500 |
LSE |
08:47:50 |
|
618 |
3385.500 |
BATE |
08:47:09 |
|
680 |
3384.500 |
LSE |
08:46:08 |
|
62 |
3386.000 |
LSE |
08:45:58 |
|
568 |
3386.000 |
LSE |
08:45:58 |
|
635 |
3386.000 |
CHIX |
08:45:58 |
|
694 |
3385.000 |
LSE |
08:44:40 |
|
325 |
3382.000 |
LSE |
08:41:51 |
|
332 |
3382.000 |
LSE |
08:41:51 |
|
25 |
3382.000 |
LSE |
08:41:51 |
|
25 |
3382.000 |
LSE |
08:41:50 |
|
461 |
3384.500 |
LSE |
08:41:43 |
|
196 |
3384.500 |
LSE |
08:41:43 |
|
678 |
3384.500 |
LSE |
08:41:17 |
|
415 |
3379.500 |
BATE |
08:39:23 |
|
22 |
3379.500 |
BATE |
08:39:23 |
|
112 |
3379.500 |
CHIX |
08:39:23 |
|
47 |
3379.500 |
CHIX |
08:39:23 |
|
442 |
3379.500 |
CHIX |
08:39:23 |
|
51 |
3379.500 |
LSE |
08:39:23 |
|
97 |
3379.500 |
BATE |
08:39:23 |
|
97 |
3379.500 |
CHIX |
08:39:23 |
|
109 |
3379.500 |
BATE |
08:39:23 |
|
548 |
3379.500 |
LSE |
08:39:23 |
|
627 |
3378.000 |
LSE |
08:38:22 |
|
664 |
3377.500 |
LSE |
08:38:01 |
|
485 |
3376.500 |
LSE |
08:36:00 |
|
214 |
3376.500 |
LSE |
08:36:00 |
|
185 |
3378.500 |
LSE |
08:35:57 |
|
81 |
3378.500 |
LSE |
08:35:57 |
|
102 |
3378.500 |
LSE |
08:35:57 |
|
105 |
3378.500 |
LSE |
08:35:57 |
|
250 |
3378.500 |
LSE |
08:35:57 |
|
336 |
3378.500 |
CHIX |
08:35:57 |
|
537 |
3378.500 |
LSE |
08:35:57 |
|
237 |
3378.500 |
CHIX |
08:35:57 |
|
26 |
3378.500 |
LSE |
08:35:33 |
|
26 |
3378.500 |
LSE |
08:35:32 |
|
26 |
3378.500 |
LSE |
08:35:32 |
|
34 |
3378.500 |
LSE |
08:35:28 |
|
26 |
3378.500 |
LSE |
08:35:28 |
|
3 |
3373.000 |
LSE |
08:33:46 |
|
300 |
3373.000 |
LSE |
08:33:45 |
|
411 |
3373.000 |
LSE |
08:33:45 |
|
671 |
3373.500 |
LSE |
08:33:33 |
|
198 |
3373.000 |
LSE |
08:33:08 |
|
685 |
3374.500 |
LSE |
08:32:12 |
|
669 |
3374.500 |
CHIX |
08:32:12 |
|
585 |
3374.000 |
LSE |
08:31:22 |
|
688 |
3374.000 |
LSE |
08:31:22 |
|
613 |
3370.500 |
LSE |
08:30:01 |
|
587 |
3371.500 |
LSE |
08:29:12 |
|
696 |
3372.000 |
BATE |
08:28:14 |
|
432 |
3372.500 |
LSE |
08:28:13 |
|
136 |
3372.500 |
LSE |
08:28:13 |
|
26 |
3372.500 |
LSE |
08:28:13 |
|
686 |
3372.500 |
LSE |
08:27:59 |
|
601 |
3372.500 |
CHIX |
08:27:59 |
|
33 |
3370.000 |
CHIX |
08:26:54 |
|
35 |
3370.000 |
CHIX |
08:26:51 |
|
26 |
3370.000 |
CHIX |
08:26:49 |
|
111 |
3370.500 |
LSE |
08:26:36 |
|
600 |
3370.500 |
LSE |
08:26:36 |
|
506 |
3370.500 |
LSE |
08:26:04 |
|
174 |
3370.500 |
LSE |
08:26:04 |
|
14 |
3368.000 |
CHIX |
08:25:30 |
|
52 |
3368.000 |
CHIX |
08:25:29 |
|
628 |
3367.500 |
LSE |
08:24:49 |
|
90 |
3368.500 |
LSE |
08:24:12 |
|
577 |
3368.500 |
LSE |
08:24:12 |
|
666 |
3369.000 |
LSE |
08:23:46 |
|
663 |
3370.500 |
LSE |
08:22:22 |
|
631 |
3369.000 |
LSE |
08:21:19 |
|
26 |
3369.000 |
LSE |
08:21:16 |
|
26 |
3369.000 |
LSE |
08:21:15 |
|
282 |
3370.000 |
BATE |
08:21:05 |
|
40 |
3370.000 |
BATE |
08:21:05 |
|
287 |
3370.000 |
BATE |
08:21:05 |
|
694 |
3370.000 |
CHIX |
08:21:05 |
|
626 |
3370.500 |
LSE |
08:21:01 |
|
686 |
3371.000 |
LSE |
08:20:25 |
|
660 |
3372.500 |
LSE |
08:19:47 |
|
103 |
3371.000 |
LSE |
08:19:17 |
|
25 |
3371.000 |
LSE |
08:19:17 |
|
64 |
3371.500 |
LSE |
08:19:13 |
|
659 |
3371.500 |
LSE |
08:19:13 |
|
738 |
3373.000 |
LSE |
08:19:09 |
|
669 |
3373.000 |
LSE |
08:18:56 |
|
586 |
3373.500 |
CHIX |
08:18:50 |
|
611 |
3370.500 |
LSE |
08:17:16 |
|
9 |
3372.000 |
LSE |
08:16:32 |
|
600 |
3372.000 |
LSE |
08:16:32 |
|
572 |
3372.500 |
LSE |
08:16:29 |
|
648 |
3373.000 |
LSE |
08:16:13 |
|
49 |
3373.000 |
LSE |
08:16:13 |
|
631 |
3373.500 |
LSE |
08:15:47 |
|
590 |
3373.500 |
BATE |
08:15:42 |
|
10 |
3373.500 |
BATE |
08:15:40 |
|
89 |
3373.500 |
BATE |
08:15:40 |
|
677 |
3374.000 |
LSE |
08:15:40 |
|
103 |
3368.000 |
LSE |
08:14:53 |
|
150 |
3368.000 |
LSE |
08:14:49 |
|
600 |
3368.500 |
CHIX |
08:14:32 |
|
580 |
3368.500 |
LSE |
08:13:05 |
|
111 |
3373.000 |
CHIX |
08:12:00 |
|
610 |
3373.000 |
LSE |
08:12:00 |
|
320 |
3373.000 |
CHIX |
08:12:00 |
|
32 |
3373.000 |
CHIX |
08:12:00 |
|
108 |
3373.000 |
CHIX |
08:12:00 |
|
670 |
3373.500 |
LSE |
08:11:29 |
|
511 |
3374.000 |
LSE |
08:11:27 |
|
121 |
3374.000 |
LSE |
08:11:27 |
|
402 |
3372.500 |
CHIX |
08:10:49 |
|
878 |
3372.500 |
LSE |
08:10:49 |
|
223 |
3372.500 |
CHIX |
08:10:49 |
|
589 |
3372.500 |
BATE |
08:10:49 |
|
208 |
3373.000 |
LSE |
08:10:48 |
|
495 |
3373.000 |
LSE |
08:10:48 |
|
638 |
3373.000 |
LSE |
08:10:48 |
|
47 |
3373.000 |
LSE |
08:10:19 |
|
148 |
3362.500 |
LSE |
08:08:01 |
|
467 |
3362.500 |
LSE |
08:08:01 |
|
678 |
3366.000 |
LSE |
08:08:01 |
|
591 |
3367.500 |
LSE |
08:07:18 |
|
661 |
3367.500 |
LSE |
08:06:39 |
|
203 |
3368.000 |
CHIX |
08:06:04 |
|
497 |
3368.000 |
CHIX |
08:06:04 |
|
626 |
3369.000 |
LSE |
08:06:00 |
|
652 |
3367.500 |
LSE |
08:05:03 |
|
792 |
3368.500 |
LSE |
08:05:03 |
|
673 |
3368.500 |
BATE |
08:05:03 |
|
19 |
3369.000 |
CHIX |
08:05:03 |
|
336 |
3369.000 |
CHIX |
08:05:03 |
|
189 |
3369.000 |
CHIX |
08:05:03 |
|
668 |
3369.000 |
LSE |
08:05:03 |
|
86 |
3369.000 |
CHIX |
08:05:03 |
|
668 |
3369.000 |
LSE |
08:05:03 |
|
25 |
3369.000 |
LSE |
08:05:03 |
|
39 |
3364.000 |
LSE |
08:04:24 |
|
600 |
3364.000 |
LSE |
08:04:24 |
|
581 |
3363.000 |
LSE |
08:04:07 |
|
587 |
3363.500 |
LSE |
08:04:07 |
|
699 |
3364.000 |
LSE |
08:04:07 |
|
296 |
3356.500 |
LSE |
08:02:46 |
|
276 |
3356.500 |
LSE |
08:02:46 |
|
122 |
3357.000 |
BATE |
08:02:45 |
|
260 |
3357.000 |
BATE |
08:02:45 |
|
326 |
3357.000 |
BATE |
08:02:45 |
|
677 |
3358.500 |
LSE |
08:02:45 |
|
603 |
3358.000 |
CHIX |
08:02:45 |
|
661 |
3357.000 |
LSE |
08:02:05 |
|
691 |
3358.000 |
LSE |
08:02:04 |
|
266 |
3358.000 |
LSE |
08:02:04 |
|
336 |
3358.000 |
LSE |
08:02:04 |
|
119 |
3355.500 |
CHIX |
08:01:36 |
|
486 |
3355.500 |
CHIX |
08:01:36 |
|
705 |
3356.000 |
LSE |
08:01:36 |
|
875 |
3351.500 |
LSE |
08:00:46 |
|
823 |
3352.000 |
LSE |
08:00:46 |
|
608 |
3352.000 |
LSE |
08:00:46 |
|
700 |
3352.500 |
LSE |
08:00:46 |
|
636 |
3352.500 |
LSE |
08:00:46 |
|
608 |
3352.500 |
LSE |
08:00:40 |
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.
COMPANIES COVERED:
Latest directors dealings
- 1 day ago FRP Advisory Group
- 1 day ago Marks Electrical Group
- 1 day ago CLS Holdings
- 1 day ago QinetiQ Group
- 1 day ago Spectris