Transaction in Own Shares
Transactions in own securities
The British Land Company PLC (the "Company") announces that it has purchased through Morgan Stanley & Co. International Plc ("Morgan Stanley") the following number of its ordinary shares of 25 pence each on the London Stock Exchange. The purchases were made pursuant to the buy-back programme announced by the Company on 24 July 2017. The Company intends to cancel the purchased shares.
|
Number of Shares purchased: |
407,220 |
|
Volume weighted average price paid per Share (pence): |
681.15 |
|
Highest price paid per Share (pence): |
683.80 |
|
Lowest price paid per Share (pence): |
673.80 |
|
Date of purchase: |
23 January 2018 |
In accordance with Article 5(1)(b) of EU Market Abuse Regulation (596/2014), the schedule below provides detailed information about the transactions made by Morgan Stanley on behalf of the Company as part of the buy-back programme.
Enquiries:
Company Secretariat:
|
British Land |
020 7486 4466 |
Transaction details:
|
Issuer name: The British Land Company PLC |
|
(ISIN: GB0001367019 LEI Code: RV5B68J2GV3QGMRPW209) |
|
Intermediary name: Morgan Stanley & Co. International Plc |
Individual transactions:
|
Time of Transaction |
Number of Shares Purchased |
Transaction Price per Share (pence) |
|
08:02:07 |
1,230 |
677.4000 |
|
08:04:59 |
1,192 |
676.4000 |
|
08:04:59 |
62 |
676.4000 |
|
08:05:05 |
1,756 |
676.4000 |
|
08:05:05 |
633 |
676.4000 |
|
08:05:05 |
722 |
676.4000 |
|
08:05:05 |
702 |
676.4000 |
|
08:08:37 |
234 |
676.8000 |
|
08:08:37 |
2,076 |
676.8000 |
|
08:10:13 |
17 |
676.0000 |
|
08:10:13 |
13 |
676.0000 |
|
08:10:13 |
1,304 |
676.0000 |
|
08:19:32 |
536 |
675.8000 |
|
08:19:32 |
860 |
675.8000 |
|
08:22:06 |
851 |
676.2000 |
|
08:22:06 |
973 |
676.2000 |
|
08:22:06 |
95 |
676.2000 |
|
08:22:06 |
2,365 |
676.2000 |
|
08:22:06 |
853 |
676.2000 |
|
08:22:57 |
737 |
675.2000 |
|
08:24:51 |
1,221 |
675.4000 |
|
08:24:51 |
9 |
675.4000 |
|
08:24:51 |
675 |
675.4000 |
|
08:24:51 |
522 |
675.4000 |
|
08:29:32 |
859 |
675.0000 |
|
08:29:32 |
1,392 |
675.0000 |
|
08:29:32 |
132 |
675.0000 |
|
08:29:32 |
37 |
675.0000 |
|
08:29:32 |
423 |
675.0000 |
|
08:29:32 |
1,234 |
675.0000 |
|
08:29:32 |
1,002 |
675.0000 |
|
08:29:32 |
146 |
675.0000 |
|
08:29:32 |
71 |
675.0000 |
|
08:29:32 |
68 |
675.0000 |
|
08:29:32 |
1,430 |
675.0000 |
|
08:29:32 |
768 |
675.0000 |
|
08:29:32 |
384 |
675.0000 |
|
08:29:32 |
1,329 |
674.8000 |
|
08:32:10 |
1,202 |
673.8000 |
|
08:36:51 |
858 |
674.6000 |
|
08:36:51 |
309 |
674.6000 |
|
08:36:51 |
2,121 |
674.6000 |
|
08:36:51 |
765 |
674.6000 |
|
08:37:17 |
1,074 |
674.2000 |
|
08:41:54 |
1,386 |
675.2000 |
|
08:41:54 |
18 |
675.2000 |
|
08:41:54 |
5 |
675.2000 |
|
08:41:54 |
3,351 |
675.2000 |
|
08:41:54 |
1,209 |
675.2000 |
|
08:42:52 |
2,300 |
674.8000 |
|
08:42:52 |
340 |
674.8000 |
|
08:42:52 |
1,180 |
674.8000 |
|
08:42:52 |
1,420 |
674.8000 |
|
08:52:26 |
1,200 |
675.2000 |
|
08:52:26 |
1,031 |
675.2000 |
|
08:52:26 |
137 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
37 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
78 |
675.2000 |
|
08:52:26 |
1,090 |
675.2000 |
|
08:52:26 |
137 |
675.2000 |
|
08:53:00 |
1,073 |
675.2000 |
|
08:54:22 |
1,253 |
675.2000 |
|
08:54:22 |
577 |
675.2000 |
|
08:54:22 |
1,253 |
675.2000 |
|
08:54:22 |
183 |
675.2000 |
|
09:05:11 |
1,392 |
677.0000 |
|
09:05:54 |
2,992 |
676.8000 |
|
09:05:54 |
998 |
676.8000 |
|
09:05:54 |
874 |
676.8000 |
|
09:05:54 |
80 |
676.8000 |
|
09:05:54 |
1,068 |
676.8000 |
|
09:05:54 |
163 |
676.8000 |
|
09:05:54 |
322 |
676.8000 |
|
09:11:48 |
1,368 |
678.0000 |
|
09:11:48 |
1,836 |
678.0000 |
|
09:11:48 |
1,836 |
678.0000 |
|
09:11:48 |
70 |
678.0000 |
|
09:18:52 |
1,275 |
679.4000 |
|
09:18:52 |
2,738 |
679.4000 |
|
09:24:11 |
1,318 |
680.0000 |
|
09:24:11 |
462 |
680.0000 |
|
09:24:11 |
538 |
680.0000 |
|
09:24:11 |
836 |
680.0000 |
|
09:24:11 |
780 |
680.0000 |
|
09:28:56 |
1,389 |
679.0000 |
|
09:28:56 |
1,389 |
679.0000 |
|
09:31:06 |
1,283 |
678.8000 |
|
09:36:43 |
786 |
679.4000 |
|
09:36:43 |
421 |
679.4000 |
|
09:36:43 |
1,073 |
679.4000 |
|
09:36:43 |
136 |
679.4000 |
|
09:36:43 |
1,214 |
679.4000 |
|
09:36:43 |
990 |
679.2000 |
|
09:36:43 |
224 |
679.2000 |
|
09:39:14 |
1,281 |
679.8000 |
|
09:43:33 |
2,527 |
681.2000 |
|
09:47:14 |
381 |
680.6000 |
|
09:52:12 |
980 |
681.0000 |
|
09:52:12 |
1,287 |
681.0000 |
|
09:52:12 |
395 |
681.0000 |
|
09:52:12 |
89 |
681.0000 |
|
09:52:12 |
1,375 |
681.0000 |
|
09:52:12 |
1,082 |
681.0000 |
|
09:54:35 |
1,292 |
681.0000 |
|
09:57:57 |
328 |
681.2000 |
|
09:57:57 |
1,120 |
681.2000 |
|
09:57:57 |
377 |
681.2000 |
|
09:57:57 |
986 |
681.2000 |
|
09:59:59 |
1,194 |
680.6000 |
|
09:59:59 |
236 |
680.6000 |
|
10:02:24 |
1,253 |
680.6000 |
|
10:05:50 |
1,302 |
680.4000 |
|
10:06:47 |
1,418 |
680.6000 |
|
10:11:28 |
2,487 |
680.6000 |
|
10:15:38 |
738 |
680.8000 |
|
10:15:41 |
1,253 |
680.8000 |
|
10:15:41 |
503 |
680.8000 |
|
10:20:27 |
2,347 |
682.6000 |
|
10:20:27 |
1,428 |
682.6000 |
|
10:31:33 |
1,316 |
682.2000 |
|
10:31:33 |
455 |
682.2000 |
|
10:31:33 |
328 |
682.2000 |
|
10:31:33 |
1,068 |
682.2000 |
|
10:31:33 |
236 |
682.2000 |
|
10:31:33 |
1,523 |
682.2000 |
|
10:31:33 |
1,452 |
682.2000 |
|
10:33:47 |
422 |
682.2000 |
|
10:35:04 |
1,001 |
682.2000 |
|
10:35:04 |
263 |
682.2000 |
|
10:35:07 |
97 |
682.2000 |
|
10:44:08 |
840 |
683.6000 |
|
10:44:08 |
587 |
683.6000 |
|
10:44:08 |
2,107 |
683.6000 |
|
10:44:08 |
1,427 |
683.6000 |
|
10:47:13 |
1,188 |
682.4000 |
|
10:48:59 |
627 |
682.0000 |
|
10:48:59 |
558 |
682.0000 |
|
10:50:45 |
545 |
681.8000 |
|
10:50:45 |
289 |
681.8000 |
|
10:53:05 |
1,242 |
681.8000 |
|
10:54:36 |
1,393 |
681.2000 |
|
11:06:34 |
1,127 |
682.0000 |
|
11:06:34 |
93 |
682.0000 |
|
11:06:34 |
2,916 |
682.0000 |
|
11:06:34 |
1,069 |
682.0000 |
|
11:06:34 |
49 |
682.0000 |
|
11:07:24 |
1,360 |
681.4000 |
|
11:10:56 |
1,326 |
681.4000 |
|
11:12:52 |
1,269 |
681.2000 |
|
11:25:17 |
1,161 |
681.4000 |
|
11:25:17 |
156 |
681.4000 |
|
11:25:17 |
797 |
681.4000 |
|
11:25:17 |
750 |
681.4000 |
|
11:25:17 |
280 |
681.4000 |
|
11:25:17 |
750 |
681.4000 |
|
11:25:17 |
264 |
681.4000 |
|
11:25:17 |
2,296 |
681.4000 |
|
11:29:20 |
1,425 |
681.4000 |
|
11:32:42 |
558 |
681.0000 |
|
11:32:42 |
694 |
681.0000 |
|
11:35:45 |
811 |
680.6000 |
|
11:35:45 |
504 |
680.6000 |
|
11:38:00 |
1,472 |
680.4000 |
|
11:42:04 |
256 |
681.2000 |
|
11:42:04 |
2,379 |
681.2000 |
|
11:45:08 |
1,315 |
681.2000 |
|
11:49:28 |
1,253 |
680.4000 |
|
11:49:28 |
81 |
680.4000 |
|
11:49:35 |
386 |
680.4000 |
|
11:52:00 |
581 |
680.6000 |
|
11:52:00 |
483 |
680.6000 |
|
11:52:00 |
236 |
680.6000 |
|
11:54:13 |
1,198 |
680.0000 |
|
11:59:44 |
1,170 |
680.2000 |
|
11:59:44 |
124 |
680.2000 |
|
12:05:42 |
1,296 |
681.4000 |
|
12:05:42 |
648 |
681.4000 |
|
12:05:42 |
5 |
681.4000 |
|
12:05:42 |
1,296 |
681.4000 |
|
12:05:42 |
659 |
681.4000 |
|
12:14:09 |
1,478 |
682.0000 |
|
12:19:48 |
670 |
682.2000 |
|
12:19:48 |
1,859 |
682.2000 |
|
12:19:48 |
743 |
682.2000 |
|
12:19:48 |
765 |
682.2000 |
|
12:19:48 |
109 |
682.0000 |
|
12:19:49 |
1,091 |
682.0000 |
|
12:23:59 |
184 |
681.8000 |
|
12:23:59 |
1,168 |
681.8000 |
|
12:23:59 |
1,270 |
681.8000 |
|
12:27:33 |
49 |
681.6000 |
|
12:27:33 |
1,213 |
681.6000 |
|
12:35:53 |
1,259 |
682.2000 |
|
12:35:53 |
335 |
682.2000 |
|
12:35:53 |
1,259 |
682.2000 |
|
12:35:53 |
335 |
682.2000 |
|
12:35:53 |
585 |
682.2000 |
|
12:35:59 |
919 |
682.2000 |
|
12:36:00 |
401 |
682.2000 |
|
12:42:50 |
52 |
682.2000 |
|
12:48:45 |
1,218 |
682.6000 |
|
12:52:01 |
1,260 |
683.4000 |
|
12:53:31 |
75 |
683.8000 |
|
12:53:36 |
1,257 |
683.8000 |
|
12:54:32 |
1,388 |
683.6000 |
|
12:54:32 |
1,373 |
683.6000 |
|
12:54:32 |
1,221 |
683.6000 |
|
12:54:32 |
1,388 |
683.6000 |
|
12:54:32 |
31 |
683.6000 |
|
12:56:08 |
1,344 |
683.4000 |
|
12:57:56 |
1,000 |
682.4000 |
|
12:57:56 |
308 |
682.4000 |
|
13:10:48 |
938 |
683.8000 |
|
13:10:48 |
1,287 |
683.8000 |
|
13:10:48 |
314 |
683.8000 |
|
13:10:48 |
1,252 |
683.8000 |
|
13:10:48 |
431 |
683.8000 |
|
13:10:48 |
1,252 |
683.8000 |
|
13:10:48 |
667 |
683.8000 |
|
13:10:48 |
70 |
683.8000 |
|
13:16:21 |
139 |
683.8000 |
|
13:16:21 |
1,530 |
683.8000 |
|
13:16:21 |
570 |
683.8000 |
|
13:16:21 |
1,530 |
683.8000 |
|
13:19:18 |
857 |
682.6000 |
|
13:19:18 |
367 |
682.6000 |
|
13:28:50 |
1,147 |
682.4000 |
|
13:28:50 |
92 |
682.4000 |
|
13:28:50 |
254 |
682.4000 |
|
13:28:50 |
239 |
682.4000 |
|
13:28:50 |
254 |
682.4000 |
|
13:28:50 |
704 |
682.4000 |
|
13:28:50 |
750 |
682.4000 |
|
13:28:50 |
1,047 |
682.4000 |
|
13:28:50 |
427 |
682.4000 |
|
13:28:50 |
228 |
682.4000 |
|
13:28:50 |
803 |
682.4000 |
|
13:28:50 |
437 |
682.4000 |
|
13:33:11 |
370 |
682.6000 |
|
13:33:11 |
702 |
682.6000 |
|
13:33:11 |
859 |
682.6000 |
|
13:33:11 |
496 |
682.6000 |
|
13:33:11 |
766 |
682.4000 |
|
13:33:11 |
500 |
682.4000 |
|
13:38:30 |
1,307 |
682.2000 |
|
13:38:31 |
1,256 |
682.2000 |
|
13:39:37 |
694 |
682.0000 |
|
13:46:36 |
1,347 |
682.2000 |
|
13:46:36 |
525 |
682.2000 |
|
13:46:36 |
1,464 |
682.2000 |
|
13:46:36 |
1,397 |
682.2000 |
|
13:46:36 |
437 |
682.2000 |
|
13:46:36 |
366 |
682.2000 |
|
13:57:45 |
1,234 |
682.2000 |
|
13:57:45 |
138 |
682.2000 |
|
13:57:45 |
1,372 |
682.2000 |
|
13:57:45 |
1,175 |
682.2000 |
|
14:03:12 |
594 |
682.0000 |
|
14:04:07 |
497 |
682.0000 |
|
14:04:25 |
876 |
682.0000 |
|
14:04:25 |
100 |
682.0000 |
|
14:06:37 |
412 |
682.2000 |
|
14:06:37 |
824 |
682.2000 |
|
14:08:28 |
502 |
682.2000 |
|
14:08:28 |
176 |
682.2000 |
|
14:08:28 |
684 |
682.2000 |
|
14:10:26 |
316 |
682.2000 |
|
14:11:21 |
1,159 |
682.0000 |
|
14:12:01 |
738 |
682.0000 |
|
14:12:11 |
1,063 |
682.0000 |
|
14:12:11 |
87 |
682.0000 |
|
14:12:11 |
801 |
682.0000 |
|
14:12:11 |
94 |
682.0000 |
|
14:12:11 |
216 |
682.0000 |
|
14:12:11 |
195 |
682.0000 |
|
14:12:11 |
145 |
682.0000 |
|
14:12:11 |
1,191 |
682.0000 |
|
14:12:11 |
32 |
682.0000 |
|
14:12:11 |
26 |
682.0000 |
|
14:12:11 |
888 |
682.0000 |
|
14:12:11 |
1,241 |
682.0000 |
|
14:12:11 |
234 |
682.0000 |
|
14:12:11 |
640 |
682.0000 |
|
14:14:35 |
376 |
682.0000 |
|
14:16:38 |
1,048 |
682.0000 |
|
14:16:38 |
1,048 |
682.0000 |
|
14:23:50 |
254 |
682.0000 |
|
14:23:50 |
193 |
682.0000 |
|
14:24:56 |
1,566 |
682.0000 |
|
14:24:56 |
1,199 |
682.0000 |
|
14:24:56 |
175 |
682.0000 |
|
14:24:56 |
196 |
682.0000 |
|
14:24:56 |
1,347 |
682.0000 |
|
14:24:56 |
372 |
682.0000 |
|
14:24:56 |
644 |
682.0000 |
|
14:26:04 |
1,354 |
681.2000 |
|
14:28:02 |
1,000 |
681.4000 |
|
14:28:02 |
1,000 |
681.4000 |
|
14:28:02 |
435 |
681.4000 |
|
14:35:03 |
239 |
682.4000 |
|
14:35:03 |
2,186 |
682.4000 |
|
14:35:32 |
576 |
682.4000 |
|
14:35:32 |
553 |
682.4000 |
|
14:35:32 |
724 |
682.4000 |
|
14:35:32 |
565 |
682.4000 |
|
14:36:38 |
687 |
682.6000 |
|
14:36:38 |
88 |
682.6000 |
|
14:36:38 |
87 |
682.6000 |
|
14:36:38 |
55 |
682.6000 |
|
14:36:38 |
323 |
682.6000 |
|
14:36:38 |
513 |
682.6000 |
|
14:36:38 |
47 |
682.6000 |
|
14:36:38 |
356 |
682.6000 |
|
14:36:38 |
268 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:36:38 |
87 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
55 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:38:31 |
1,613 |
682.8000 |
|
14:38:31 |
582 |
682.8000 |
|
14:38:31 |
645 |
682.8000 |
|
14:38:31 |
664 |
682.8000 |
|
14:40:08 |
1,255 |
682.8000 |
|
14:40:08 |
1,211 |
682.8000 |
|
14:41:32 |
137 |
682.6000 |
|
14:41:32 |
453 |
682.6000 |
|
14:41:32 |
735 |
682.6000 |
|
14:42:50 |
108 |
682.6000 |
|
14:42:50 |
1,093 |
682.6000 |
|
14:42:50 |
100 |
682.6000 |
|
14:47:26 |
2,339 |
683.0000 |
|
14:47:26 |
398 |
683.0000 |
|
14:47:26 |
2,339 |
683.0000 |
|
14:47:26 |
272 |
683.0000 |
|
14:50:23 |
487 |
683.0000 |
|
14:50:23 |
189 |
683.0000 |
|
14:50:23 |
611 |
683.0000 |
|
14:50:23 |
469 |
683.0000 |
|
14:50:23 |
650 |
683.0000 |
|
14:50:23 |
175 |
683.0000 |
|
14:51:04 |
1,199 |
682.8000 |
|
14:53:01 |
1,229 |
682.8000 |
|
14:53:44 |
1,410 |
682.8000 |
|
14:57:20 |
1,230 |
683.0000 |
|
14:57:20 |
238 |
683.0000 |
|
14:57:20 |
1 |
683.0000 |
|
15:05:19 |
1,105 |
683.2000 |
|
15:05:19 |
199 |
683.2000 |
|
15:06:30 |
754 |
683.2000 |
|
15:06:30 |
29 |
683.2000 |
|
15:06:30 |
643 |
683.2000 |
|
15:07:51 |
356 |
683.2000 |
|
15:07:51 |
888 |
683.2000 |
|
15:08:42 |
205 |
683.0000 |
|
15:08:52 |
959 |
683.0000 |
|
15:08:52 |
626 |
683.0000 |
|
15:08:52 |
263 |
683.0000 |
|
15:08:52 |
687 |
683.0000 |
|
15:08:52 |
510 |
683.0000 |
|
15:08:52 |
1,058 |
683.0000 |
|
15:08:52 |
504 |
683.0000 |
|
15:08:52 |
1,309 |
683.0000 |
|
15:08:52 |
2,261 |
683.0000 |
|
15:08:52 |
650 |
683.0000 |
|
15:08:52 |
1,179 |
683.0000 |
|
15:08:52 |
132 |
683.0000 |
|
15:08:52 |
932 |
683.0000 |
|
15:08:52 |
27 |
683.0000 |
|
15:12:21 |
1,262 |
682.6000 |
|
15:12:21 |
208 |
682.6000 |
|
15:12:21 |
1,007 |
682.6000 |
|
15:12:21 |
1,208 |
682.6000 |
|
15:17:44 |
19 |
682.6000 |
|
15:17:44 |
349 |
682.6000 |
|
15:17:44 |
587 |
682.6000 |
|
15:17:44 |
563 |
682.6000 |
|
15:17:44 |
116 |
682.6000 |
|
15:17:44 |
111 |
682.6000 |
|
15:17:44 |
879 |
682.6000 |
|
15:17:44 |
540 |
682.6000 |
|
15:17:44 |
1,796 |
682.6000 |
|
15:17:44 |
362 |
682.6000 |
|
15:17:44 |
431 |
682.6000 |
|
15:17:44 |
79 |
682.6000 |
|
15:19:00 |
586 |
682.6000 |
|
15:24:41 |
730 |
682.8000 |
|
15:24:41 |
507 |
682.8000 |
|
15:24:41 |
1,492 |
682.8000 |
|
15:24:43 |
1,492 |
682.8000 |
|
15:24:43 |
1,225 |
682.8000 |
|
15:24:43 |
650 |
682.8000 |
|
15:24:43 |
540 |
682.8000 |
|
15:24:43 |
302 |
682.8000 |
|
15:24:43 |
257 |
682.8000 |
|
15:25:09 |
866 |
682.4000 |
|
15:25:09 |
347 |
682.4000 |
|
15:31:15 |
41 |
682.8000 |
|
15:31:15 |
819 |
682.8000 |
|
15:31:15 |
2,749 |
682.8000 |
|
15:31:15 |
916 |
682.8000 |
|
15:31:15 |
932 |
682.8000 |
|
15:31:15 |
216 |
682.8000 |
|
15:31:15 |
199 |
682.8000 |
|
15:31:15 |
105 |
682.8000 |
|
15:31:15 |
81 |
682.8000 |
|
15:35:51 |
1,224 |
682.8000 |
|
15:35:51 |
429 |
682.8000 |
|
15:35:51 |
960 |
682.8000 |
|
15:35:51 |
264 |
682.8000 |
|
15:35:51 |
2,164 |
682.8000 |
|
15:40:18 |
33 |
683.0000 |
|
15:44:02 |
1,200 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
4 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
1,200 |
683.2000 |
|
15:44:02 |
1,787 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
891 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
165 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
15 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
3 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
82 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
15 |
683.2000 |
|
15:44:02 |
65 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
14 |
683.2000 |
|
15:44:02 |
14 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
832 |
683.2000 |
|
15:46:45 |
923 |
683.2000 |
|
15:46:45 |
11 |
683.2000 |
|
15:52:36 |
1,246 |
683.4000 |
|
15:52:36 |
1,373 |
683.4000 |
|
15:52:36 |
504 |
683.4000 |
|
15:52:36 |
909 |
683.4000 |
|
15:52:36 |
3,434 |
683.4000 |
|
15:52:36 |
1,306 |
683.4000 |
|
15:52:36 |
1,237 |
683.4000 |
|
15:52:36 |
1,410 |
683.2000 |
|
15:55:19 |
599 |
682.6000 |
|
15:55:19 |
9 |
682.6000 |
|
15:55:21 |
774 |
682.6000 |
|
15:55:21 |
1,333 |
682.6000 |
|
15:59:23 |
328 |
682.6000 |
|
15:59:23 |
540 |
682.6000 |
|
15:59:23 |
1,611 |
682.6000 |
|
15:59:23 |
264 |
682.6000 |
|
15:59:23 |
540 |
682.6000 |
|
15:59:23 |
727 |
682.6000 |
|
15:59:23 |
1,020 |
682.6000 |
|
15:59:23 |
353 |
682.6000 |
|
16:00:53 |
403 |
682.4000 |
|
16:03:08 |
1,285 |
682.4000 |
|
16:03:08 |
1,312 |
682.4000 |
|
16:03:08 |
578 |
682.4000 |
|
16:03:08 |
707 |
682.4000 |
|
16:03:08 |
1,144 |
682.4000 |
|
16:04:28 |
1,218 |
682.4000 |
|
16:04:28 |
1,235 |
682.4000 |
|
16:14:01 |
3,679 |
682.4000 |
|
16:14:01 |
1,512 |
682.4000 |
|
16:14:01 |
765 |
682.4000 |
|
16:14:01 |
519 |
682.4000 |
|
16:14:01 |
797 |
682.4000 |
|
16:14:01 |
1,422 |
682.4000 |
|
16:14:01 |
1,081 |
682.4000 |
|
16:14:01 |
1,105 |
682.4000 |
|
16:14:01 |
231 |
682.4000 |
|
16:14:01 |
484 |
682.4000 |
|
16:14:01 |
806 |
682.4000 |
|
16:14:01 |
1,261 |
682.4000 |
|
16:14:01 |
1,282 |
682.4000 |
|
16:14:01 |
2,641 |
682.4000 |
|
16:19:27 |
1,000 |
682.8000 |
|
16:19:27 |
2,073 |
682.8000 |
|
16:19:38 |
1,365 |
682.8000 |
|
16:21:23 |
2,594 |
683.2000 |
|
16:21:23 |
1,526 |
683.2000 |
|
16:21:23 |
1,620 |
683.2000 |
|
16:21:23 |
1,202 |
683.2000 |
|
16:21:23 |
425 |
683.2000 |
|
16:21:23 |
2,165 |
683.2000 |
|
16:21:23 |
514 |
683.2000 |
|
16:21:23 |
1,602 |
683.2000 |
|
16:21:23 |
113 |
683.2000 |
|
16:24:40 |
1,494 |
683.0000 |
|
16:24:40 |
158 |
683.0000 |
|
16:24:40 |
236 |
683.0000 |
|
16:24:40 |
215 |
683.0000 |
|
16:24:40 |
496 |
683.0000 |
|
16:24:40 |
240 |
683.0000 |
|
16:24:40 |
1,158 |
683.0000 |
|
16:24:40 |
31 |
683.0000 |
|
16:24:40 |
1,445 |
683.0000 |
|
16:24:40 |
603 |
683.0000 |
|
16:24:40 |
1,382 |
683.0000 |
|
16:28:23 |
1,054 |
682.4000 |
|
08:02:07 |
1,230 |
677.4000 |
|
08:04:59 |
1,192 |
676.4000 |
|
08:04:59 |
62 |
676.4000 |
|
08:05:05 |
1,756 |
676.4000 |
|
08:05:05 |
633 |
676.4000 |
|
08:05:05 |
722 |
676.4000 |
|
08:05:05 |
702 |
676.4000 |
|
08:08:37 |
234 |
676.8000 |
|
08:08:37 |
2,076 |
676.8000 |
|
08:10:13 |
17 |
676.0000 |
|
08:10:13 |
13 |
676.0000 |
|
08:10:13 |
1,304 |
676.0000 |
|
08:19:32 |
536 |
675.8000 |
|
08:19:32 |
860 |
675.8000 |
|
08:22:06 |
851 |
676.2000 |
|
08:22:06 |
973 |
676.2000 |
|
08:22:06 |
95 |
676.2000 |
|
08:22:06 |
2,365 |
676.2000 |
|
08:22:06 |
853 |
676.2000 |
|
08:22:57 |
737 |
675.2000 |
|
08:24:51 |
1,221 |
675.4000 |
|
08:24:51 |
9 |
675.4000 |
|
08:24:51 |
675 |
675.4000 |
|
08:24:51 |
522 |
675.4000 |
|
08:29:32 |
859 |
675.0000 |
|
08:29:32 |
1,392 |
675.0000 |
|
08:29:32 |
132 |
675.0000 |
|
08:29:32 |
37 |
675.0000 |
|
08:29:32 |
423 |
675.0000 |
|
08:29:32 |
1,234 |
675.0000 |
|
08:29:32 |
1,002 |
675.0000 |
|
08:29:32 |
146 |
675.0000 |
|
08:29:32 |
71 |
675.0000 |
|
08:29:32 |
68 |
675.0000 |
|
08:29:32 |
1,430 |
675.0000 |
|
08:29:32 |
768 |
675.0000 |
|
08:29:32 |
384 |
675.0000 |
|
08:29:32 |
1,329 |
674.8000 |
|
08:32:10 |
1,202 |
673.8000 |
|
08:36:51 |
858 |
674.6000 |
|
08:36:51 |
309 |
674.6000 |
|
08:36:51 |
2,121 |
674.6000 |
|
08:36:51 |
765 |
674.6000 |
|
08:37:17 |
1,074 |
674.2000 |
|
08:41:54 |
1,386 |
675.2000 |
|
08:41:54 |
18 |
675.2000 |
|
08:41:54 |
5 |
675.2000 |
|
08:41:54 |
3,351 |
675.2000 |
|
08:41:54 |
1,209 |
675.2000 |
|
08:42:52 |
2,300 |
674.8000 |
|
08:42:52 |
340 |
674.8000 |
|
08:42:52 |
1,180 |
674.8000 |
|
08:42:52 |
1,420 |
674.8000 |
|
08:52:26 |
1,200 |
675.2000 |
|
08:52:26 |
1,031 |
675.2000 |
|
08:52:26 |
137 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
37 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
81 |
675.2000 |
|
08:52:26 |
78 |
675.2000 |
|
08:52:26 |
1,090 |
675.2000 |
|
08:52:26 |
137 |
675.2000 |
|
08:53:00 |
1,073 |
675.2000 |
|
08:54:22 |
1,253 |
675.2000 |
|
08:54:22 |
577 |
675.2000 |
|
08:54:22 |
1,253 |
675.2000 |
|
08:54:22 |
183 |
675.2000 |
|
09:05:11 |
1,392 |
677.0000 |
|
09:05:54 |
2,992 |
676.8000 |
|
09:05:54 |
998 |
676.8000 |
|
09:05:54 |
874 |
676.8000 |
|
09:05:54 |
80 |
676.8000 |
|
09:05:54 |
1,068 |
676.8000 |
|
09:05:54 |
163 |
676.8000 |
|
09:05:54 |
322 |
676.8000 |
|
09:11:48 |
1,368 |
678.0000 |
|
09:11:48 |
1,836 |
678.0000 |
|
09:11:48 |
1,836 |
678.0000 |
|
09:11:48 |
70 |
678.0000 |
|
09:18:52 |
1,275 |
679.4000 |
|
09:18:52 |
2,738 |
679.4000 |
|
09:24:11 |
1,318 |
680.0000 |
|
09:24:11 |
462 |
680.0000 |
|
09:24:11 |
538 |
680.0000 |
|
09:24:11 |
836 |
680.0000 |
|
09:24:11 |
780 |
680.0000 |
|
09:28:56 |
1,389 |
679.0000 |
|
09:28:56 |
1,389 |
679.0000 |
|
09:31:06 |
1,283 |
678.8000 |
|
09:36:43 |
786 |
679.4000 |
|
09:36:43 |
421 |
679.4000 |
|
09:36:43 |
1,073 |
679.4000 |
|
09:36:43 |
136 |
679.4000 |
|
09:36:43 |
1,214 |
679.4000 |
|
09:36:43 |
990 |
679.2000 |
|
09:36:43 |
224 |
679.2000 |
|
09:39:14 |
1,281 |
679.8000 |
|
09:43:33 |
2,527 |
681.2000 |
|
09:47:14 |
381 |
680.6000 |
|
09:52:12 |
980 |
681.0000 |
|
09:52:12 |
1,287 |
681.0000 |
|
09:52:12 |
395 |
681.0000 |
|
09:52:12 |
89 |
681.0000 |
|
09:52:12 |
1,375 |
681.0000 |
|
09:52:12 |
1,082 |
681.0000 |
|
09:54:35 |
1,292 |
681.0000 |
|
09:57:57 |
328 |
681.2000 |
|
09:57:57 |
1,120 |
681.2000 |
|
09:57:57 |
377 |
681.2000 |
|
09:57:57 |
986 |
681.2000 |
|
09:59:59 |
1,194 |
680.6000 |
|
09:59:59 |
236 |
680.6000 |
|
10:02:24 |
1,253 |
680.6000 |
|
10:05:50 |
1,302 |
680.4000 |
|
10:06:47 |
1,418 |
680.6000 |
|
10:11:28 |
2,487 |
680.6000 |
|
10:15:38 |
738 |
680.8000 |
|
10:15:41 |
1,253 |
680.8000 |
|
10:15:41 |
503 |
680.8000 |
|
10:20:27 |
2,347 |
682.6000 |
|
10:20:27 |
1,428 |
682.6000 |
|
10:31:33 |
1,316 |
682.2000 |
|
10:31:33 |
455 |
682.2000 |
|
10:31:33 |
328 |
682.2000 |
|
10:31:33 |
1,068 |
682.2000 |
|
10:31:33 |
236 |
682.2000 |
|
10:31:33 |
1,523 |
682.2000 |
|
10:31:33 |
1,452 |
682.2000 |
|
10:33:47 |
422 |
682.2000 |
|
10:35:04 |
1,001 |
682.2000 |
|
10:35:04 |
263 |
682.2000 |
|
10:35:07 |
97 |
682.2000 |
|
10:44:08 |
840 |
683.6000 |
|
10:44:08 |
587 |
683.6000 |
|
10:44:08 |
2,107 |
683.6000 |
|
10:44:08 |
1,427 |
683.6000 |
|
10:47:13 |
1,188 |
682.4000 |
|
10:48:59 |
627 |
682.0000 |
|
10:48:59 |
558 |
682.0000 |
|
10:50:45 |
545 |
681.8000 |
|
10:50:45 |
289 |
681.8000 |
|
10:53:05 |
1,242 |
681.8000 |
|
10:54:36 |
1,393 |
681.2000 |
|
11:06:34 |
1,127 |
682.0000 |
|
11:06:34 |
93 |
682.0000 |
|
11:06:34 |
2,916 |
682.0000 |
|
11:06:34 |
1,069 |
682.0000 |
|
11:06:34 |
49 |
682.0000 |
|
11:07:24 |
1,360 |
681.4000 |
|
11:10:56 |
1,326 |
681.4000 |
|
11:12:52 |
1,269 |
681.2000 |
|
11:25:17 |
1,161 |
681.4000 |
|
11:25:17 |
156 |
681.4000 |
|
11:25:17 |
797 |
681.4000 |
|
11:25:17 |
750 |
681.4000 |
|
11:25:17 |
280 |
681.4000 |
|
11:25:17 |
750 |
681.4000 |
|
11:25:17 |
264 |
681.4000 |
|
11:25:17 |
2,296 |
681.4000 |
|
11:29:20 |
1,425 |
681.4000 |
|
11:32:42 |
558 |
681.0000 |
|
11:32:42 |
694 |
681.0000 |
|
11:35:45 |
811 |
680.6000 |
|
11:35:45 |
504 |
680.6000 |
|
11:38:00 |
1,472 |
680.4000 |
|
11:42:04 |
256 |
681.2000 |
|
11:42:04 |
2,379 |
681.2000 |
|
11:45:08 |
1,315 |
681.2000 |
|
11:49:28 |
1,253 |
680.4000 |
|
11:49:28 |
81 |
680.4000 |
|
11:49:35 |
386 |
680.4000 |
|
11:52:00 |
581 |
680.6000 |
|
11:52:00 |
483 |
680.6000 |
|
11:52:00 |
236 |
680.6000 |
|
11:54:13 |
1,198 |
680.0000 |
|
11:59:44 |
1,170 |
680.2000 |
|
11:59:44 |
124 |
680.2000 |
|
12:05:42 |
1,296 |
681.4000 |
|
12:05:42 |
648 |
681.4000 |
|
12:05:42 |
5 |
681.4000 |
|
12:05:42 |
1,296 |
681.4000 |
|
12:05:42 |
659 |
681.4000 |
|
12:14:09 |
1,478 |
682.0000 |
|
12:19:48 |
670 |
682.2000 |
|
12:19:48 |
1,859 |
682.2000 |
|
12:19:48 |
743 |
682.2000 |
|
12:19:48 |
765 |
682.2000 |
|
12:19:48 |
109 |
682.0000 |
|
12:19:49 |
1,091 |
682.0000 |
|
12:23:59 |
184 |
681.8000 |
|
12:23:59 |
1,168 |
681.8000 |
|
12:23:59 |
1,270 |
681.8000 |
|
12:27:33 |
49 |
681.6000 |
|
12:27:33 |
1,213 |
681.6000 |
|
12:35:53 |
1,259 |
682.2000 |
|
12:35:53 |
335 |
682.2000 |
|
12:35:53 |
1,259 |
682.2000 |
|
12:35:53 |
335 |
682.2000 |
|
12:35:53 |
585 |
682.2000 |
|
12:35:59 |
919 |
682.2000 |
|
12:36:00 |
401 |
682.2000 |
|
12:42:50 |
52 |
682.2000 |
|
12:48:45 |
1,218 |
682.6000 |
|
12:52:01 |
1,260 |
683.4000 |
|
12:53:31 |
75 |
683.8000 |
|
12:53:36 |
1,257 |
683.8000 |
|
12:54:32 |
1,388 |
683.6000 |
|
12:54:32 |
1,373 |
683.6000 |
|
12:54:32 |
1,221 |
683.6000 |
|
12:54:32 |
1,388 |
683.6000 |
|
12:54:32 |
31 |
683.6000 |
|
12:56:08 |
1,344 |
683.4000 |
|
12:57:56 |
1,000 |
682.4000 |
|
12:57:56 |
308 |
682.4000 |
|
13:10:48 |
938 |
683.8000 |
|
13:10:48 |
1,287 |
683.8000 |
|
13:10:48 |
314 |
683.8000 |
|
13:10:48 |
1,252 |
683.8000 |
|
13:10:48 |
431 |
683.8000 |
|
13:10:48 |
1,252 |
683.8000 |
|
13:10:48 |
667 |
683.8000 |
|
13:10:48 |
70 |
683.8000 |
|
13:16:21 |
139 |
683.8000 |
|
13:16:21 |
1,530 |
683.8000 |
|
13:16:21 |
570 |
683.8000 |
|
13:16:21 |
1,530 |
683.8000 |
|
13:19:18 |
857 |
682.6000 |
|
13:19:18 |
367 |
682.6000 |
|
13:28:50 |
1,147 |
682.4000 |
|
13:28:50 |
92 |
682.4000 |
|
13:28:50 |
254 |
682.4000 |
|
13:28:50 |
239 |
682.4000 |
|
13:28:50 |
254 |
682.4000 |
|
13:28:50 |
704 |
682.4000 |
|
13:28:50 |
750 |
682.4000 |
|
13:28:50 |
1,047 |
682.4000 |
|
13:28:50 |
427 |
682.4000 |
|
13:28:50 |
228 |
682.4000 |
|
13:28:50 |
803 |
682.4000 |
|
13:28:50 |
437 |
682.4000 |
|
13:33:11 |
370 |
682.6000 |
|
13:33:11 |
702 |
682.6000 |
|
13:33:11 |
859 |
682.6000 |
|
13:33:11 |
496 |
682.6000 |
|
13:33:11 |
766 |
682.4000 |
|
13:33:11 |
500 |
682.4000 |
|
13:38:30 |
1,307 |
682.2000 |
|
13:38:31 |
1,256 |
682.2000 |
|
13:39:37 |
694 |
682.0000 |
|
13:46:36 |
1,347 |
682.2000 |
|
13:46:36 |
525 |
682.2000 |
|
13:46:36 |
1,464 |
682.2000 |
|
13:46:36 |
1,397 |
682.2000 |
|
13:46:36 |
437 |
682.2000 |
|
13:46:36 |
366 |
682.2000 |
|
13:57:45 |
1,234 |
682.2000 |
|
13:57:45 |
138 |
682.2000 |
|
13:57:45 |
1,372 |
682.2000 |
|
13:57:45 |
1,175 |
682.2000 |
|
14:03:12 |
594 |
682.0000 |
|
14:04:07 |
497 |
682.0000 |
|
14:04:25 |
876 |
682.0000 |
|
14:04:25 |
100 |
682.0000 |
|
14:06:37 |
412 |
682.2000 |
|
14:06:37 |
824 |
682.2000 |
|
14:08:28 |
502 |
682.2000 |
|
14:08:28 |
176 |
682.2000 |
|
14:08:28 |
684 |
682.2000 |
|
14:10:26 |
316 |
682.2000 |
|
14:11:21 |
1,159 |
682.0000 |
|
14:12:01 |
738 |
682.0000 |
|
14:12:11 |
1,063 |
682.0000 |
|
14:12:11 |
87 |
682.0000 |
|
14:12:11 |
801 |
682.0000 |
|
14:12:11 |
94 |
682.0000 |
|
14:12:11 |
216 |
682.0000 |
|
14:12:11 |
195 |
682.0000 |
|
14:12:11 |
145 |
682.0000 |
|
14:12:11 |
1,191 |
682.0000 |
|
14:12:11 |
32 |
682.0000 |
|
14:12:11 |
26 |
682.0000 |
|
14:12:11 |
888 |
682.0000 |
|
14:12:11 |
1,241 |
682.0000 |
|
14:12:11 |
234 |
682.0000 |
|
14:12:11 |
640 |
682.0000 |
|
14:14:35 |
376 |
682.0000 |
|
14:16:38 |
1,048 |
682.0000 |
|
14:16:38 |
1,048 |
682.0000 |
|
14:23:50 |
254 |
682.0000 |
|
14:23:50 |
193 |
682.0000 |
|
14:24:56 |
1,566 |
682.0000 |
|
14:24:56 |
1,199 |
682.0000 |
|
14:24:56 |
175 |
682.0000 |
|
14:24:56 |
196 |
682.0000 |
|
14:24:56 |
1,347 |
682.0000 |
|
14:24:56 |
372 |
682.0000 |
|
14:24:56 |
644 |
682.0000 |
|
14:26:04 |
1,354 |
681.2000 |
|
14:28:02 |
1,000 |
681.4000 |
|
14:28:02 |
1,000 |
681.4000 |
|
14:28:02 |
435 |
681.4000 |
|
14:35:03 |
239 |
682.4000 |
|
14:35:03 |
2,186 |
682.4000 |
|
14:35:32 |
576 |
682.4000 |
|
14:35:32 |
553 |
682.4000 |
|
14:35:32 |
724 |
682.4000 |
|
14:35:32 |
565 |
682.4000 |
|
14:36:38 |
687 |
682.6000 |
|
14:36:38 |
88 |
682.6000 |
|
14:36:38 |
87 |
682.6000 |
|
14:36:38 |
55 |
682.6000 |
|
14:36:38 |
323 |
682.6000 |
|
14:36:38 |
513 |
682.6000 |
|
14:36:38 |
47 |
682.6000 |
|
14:36:38 |
356 |
682.6000 |
|
14:36:38 |
268 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:36:38 |
87 |
682.6000 |
|
14:36:38 |
18 |
682.6000 |
|
14:36:38 |
53 |
682.6000 |
|
14:36:38 |
55 |
682.6000 |
|
14:36:38 |
135 |
682.6000 |
|
14:38:31 |
1,613 |
682.8000 |
|
14:38:31 |
582 |
682.8000 |
|
14:38:31 |
645 |
682.8000 |
|
14:38:31 |
664 |
682.8000 |
|
14:40:08 |
1,255 |
682.8000 |
|
14:40:08 |
1,211 |
682.8000 |
|
14:41:32 |
137 |
682.6000 |
|
14:41:32 |
453 |
682.6000 |
|
14:41:32 |
735 |
682.6000 |
|
14:42:50 |
108 |
682.6000 |
|
14:42:50 |
1,093 |
682.6000 |
|
14:42:50 |
100 |
682.6000 |
|
14:47:26 |
2,339 |
683.0000 |
|
14:47:26 |
398 |
683.0000 |
|
14:47:26 |
2,339 |
683.0000 |
|
14:47:26 |
272 |
683.0000 |
|
14:50:23 |
487 |
683.0000 |
|
14:50:23 |
189 |
683.0000 |
|
14:50:23 |
611 |
683.0000 |
|
14:50:23 |
469 |
683.0000 |
|
14:50:23 |
650 |
683.0000 |
|
14:50:23 |
175 |
683.0000 |
|
14:51:04 |
1,199 |
682.8000 |
|
14:53:01 |
1,229 |
682.8000 |
|
14:53:44 |
1,410 |
682.8000 |
|
14:57:20 |
1,230 |
683.0000 |
|
14:57:20 |
238 |
683.0000 |
|
14:57:20 |
1 |
683.0000 |
|
15:05:19 |
1,105 |
683.2000 |
|
15:05:19 |
199 |
683.2000 |
|
15:06:30 |
754 |
683.2000 |
|
15:06:30 |
29 |
683.2000 |
|
15:06:30 |
643 |
683.2000 |
|
15:07:51 |
356 |
683.2000 |
|
15:07:51 |
888 |
683.2000 |
|
15:08:42 |
205 |
683.0000 |
|
15:08:52 |
959 |
683.0000 |
|
15:08:52 |
626 |
683.0000 |
|
15:08:52 |
263 |
683.0000 |
|
15:08:52 |
687 |
683.0000 |
|
15:08:52 |
510 |
683.0000 |
|
15:08:52 |
1,058 |
683.0000 |
|
15:08:52 |
504 |
683.0000 |
|
15:08:52 |
1,309 |
683.0000 |
|
15:08:52 |
2,261 |
683.0000 |
|
15:08:52 |
650 |
683.0000 |
|
15:08:52 |
1,179 |
683.0000 |
|
15:08:52 |
132 |
683.0000 |
|
15:08:52 |
932 |
683.0000 |
|
15:08:52 |
27 |
683.0000 |
|
15:12:21 |
1,262 |
682.6000 |
|
15:12:21 |
208 |
682.6000 |
|
15:12:21 |
1,007 |
682.6000 |
|
15:12:21 |
1,208 |
682.6000 |
|
15:17:44 |
19 |
682.6000 |
|
15:17:44 |
349 |
682.6000 |
|
15:17:44 |
587 |
682.6000 |
|
15:17:44 |
563 |
682.6000 |
|
15:17:44 |
116 |
682.6000 |
|
15:17:44 |
111 |
682.6000 |
|
15:17:44 |
879 |
682.6000 |
|
15:17:44 |
540 |
682.6000 |
|
15:17:44 |
1,796 |
682.6000 |
|
15:17:44 |
362 |
682.6000 |
|
15:17:44 |
431 |
682.6000 |
|
15:17:44 |
79 |
682.6000 |
|
15:19:00 |
586 |
682.6000 |
|
15:24:41 |
730 |
682.8000 |
|
15:24:41 |
507 |
682.8000 |
|
15:24:41 |
1,492 |
682.8000 |
|
15:24:43 |
1,492 |
682.8000 |
|
15:24:43 |
1,225 |
682.8000 |
|
15:24:43 |
650 |
682.8000 |
|
15:24:43 |
540 |
682.8000 |
|
15:24:43 |
302 |
682.8000 |
|
15:24:43 |
257 |
682.8000 |
|
15:25:09 |
866 |
682.4000 |
|
15:25:09 |
347 |
682.4000 |
|
15:31:15 |
41 |
682.8000 |
|
15:31:15 |
819 |
682.8000 |
|
15:31:15 |
2,749 |
682.8000 |
|
15:31:15 |
916 |
682.8000 |
|
15:31:15 |
932 |
682.8000 |
|
15:31:15 |
216 |
682.8000 |
|
15:31:15 |
199 |
682.8000 |
|
15:31:15 |
105 |
682.8000 |
|
15:31:15 |
81 |
682.8000 |
|
15:35:51 |
1,224 |
682.8000 |
|
15:35:51 |
429 |
682.8000 |
|
15:35:51 |
960 |
682.8000 |
|
15:35:51 |
264 |
682.8000 |
|
15:35:51 |
2,164 |
682.8000 |
|
15:40:18 |
33 |
683.0000 |
|
15:44:02 |
1,200 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
4 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
1,200 |
683.2000 |
|
15:44:02 |
1,787 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
891 |
683.2000 |
|
15:44:02 |
151 |
683.2000 |
|
15:44:02 |
165 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
15 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
3 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
82 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
81 |
683.2000 |
|
15:44:02 |
15 |
683.2000 |
|
15:44:02 |
65 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
14 |
683.2000 |
|
15:44:02 |
14 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
84 |
683.2000 |
|
15:44:02 |
832 |
683.2000 |
|
15:46:45 |
923 |
683.2000 |
|
15:46:45 |
11 |
683.2000 |
|
15:52:36 |
1,246 |
683.4000 |
|
15:52:36 |
1,373 |
683.4000 |
|
15:52:36 |
504 |
683.4000 |
|
15:52:36 |
909 |
683.4000 |
|
15:52:36 |
3,434 |
683.4000 |
|
15:52:36 |
1,306 |
683.4000 |
|
15:52:36 |
1,237 |
683.4000 |
|
15:52:36 |
1,410 |
683.2000 |
|
15:55:19 |
599 |
682.6000 |
|
15:55:19 |
9 |
682.6000 |
|
15:55:21 |
774 |
682.6000 |
|
15:55:21 |
1,333 |
682.6000 |
|
15:59:23 |
328 |
682.6000 |
|
15:59:23 |
540 |
682.6000 |
|
15:59:23 |
1,611 |
682.6000 |
|
15:59:23 |
264 |
682.6000 |
|
15:59:23 |
540 |
682.6000 |
|
15:59:23 |
727 |
682.6000 |
|
15:59:23 |
1,020 |
682.6000 |
|
15:59:23 |
353 |
682.6000 |
|
16:00:53 |
403 |
682.4000 |
|
16:03:08 |
1,285 |
682.4000 |
|
16:03:08 |
1,312 |
682.4000 |
|
16:03:08 |
578 |
682.4000 |
|
16:03:08 |
707 |
682.4000 |
|
16:03:08 |
1,144 |
682.4000 |
|
16:04:28 |
1,218 |
682.4000 |
|
16:04:28 |
1,235 |
682.4000 |
|
16:14:01 |
3,679 |
682.4000 |
|
16:14:01 |
1,512 |
682.4000 |
|
16:14:01 |
765 |
682.4000 |
|
16:14:01 |
519 |
682.4000 |
|
16:14:01 |
797 |
682.4000 |
|
16:14:01 |
1,422 |
682.4000 |
|
16:14:01 |
1,081 |
682.4000 |
|
16:14:01 |
1,105 |
682.4000 |
|
16:14:01 |
231 |
682.4000 |
|
16:14:01 |
484 |
682.4000 |
|
16:14:01 |
806 |
682.4000 |
|
16:14:01 |
1,261 |
682.4000 |
|
16:14:01 |
1,282 |
682.4000 |
|
16:14:01 |
2,641 |
682.4000 |
|
16:19:27 |
1,000 |
682.8000 |
|
16:19:27 |
2,073 |
682.8000 |
|
16:19:38 |
1,365 |
682.8000 |
|
16:21:23 |
2,594 |
683.2000 |
|
16:21:23 |
1,526 |
683.2000 |
|
16:21:23 |
1,620 |
683.2000 |
|
16:21:23 |
1,202 |
683.2000 |
|
16:21:23 |
425 |
683.2000 |
|
16:21:23 |
2,165 |
683.2000 |
|
16:21:23 |
514 |
683.2000 |
|
16:21:23 |
1,602 |
683.2000 |
|
16:21:23 |
113 |
683.2000 |
|
16:24:40 |
1,494 |
683.0000 |
|
16:24:40 |
158 |
683.0000 |
|
16:24:40 |
236 |
683.0000 |
|
16:24:40 |
215 |
683.0000 |
|
16:24:40 |
496 |
683.0000 |
|
16:24:40 |
240 |
683.0000 |
|
16:24:40 |
1,158 |
683.0000 |
|
16:24:40 |
31 |
683.0000 |
|
16:24:40 |
1,445 |
683.0000 |
|
16:24:40 |
603 |
683.0000 |
|
16:24:40 |
1,382 |
683.0000 |
|
16:28:23 |
1,054 |
682.4000 |
|
08:02:07 |
1,230 |
677.4000 |
|
08:04:59 |
1,192 |
676.4000 |
|
08:04:59 |
62 |
676.4000 |
|
08:05:05 |
1,756 |
676.4000 |
|
08:05:05 |
633 |
676.4000 |
|
08:05:05 |
722 |
676.4000 |
|
08:05:05 |
702 |
676.4000 |
|
08:08:37 |
234 |
676.8000 |
|
08:08:37 |
2,076 |
676.8000 |
|
08:10:13 |
17 |
676.0000 |
|
08:10:13 |
13 |
676.0000 |
|
08:10:13 |
1,304 |
676.0000 |
|
08:19:32 |
536 |
675.8000 |
|
08:19:32 |
860 |
675.8000 |
|
08:22:06 |
851 |
676.2000 |
|
08:22:06 |
973 |
676.2000 |
|
08:22:06 |
95 |
676.2000 |
|
08:22:06 |
2,365 |
676.2000 |
|
08:22:06 |
853 |
676.2000 |
|
08:22:57 |
737 |
675.2000 |
|
08:24:51 |
1,221 |
675.4000 |
|
08:24:51 |
9 |
675.4000 |
|
08:24:51 |
675 |
675.4000 |
|
08:24:51 |
522 |
675.4000 |
|
08:29:32 |
859 |
675.0000 |
|
08:29:32 |
1,392 |
675.0000 |
|
08:29:32 |
132 |
675.0000 |
|
08:29:32 |
37 |
675.0000 |
|
08:29:32 |
423 |
675.0000 |
|
08:29:32 |
1,234 |
675.0000 |
This information is provided by RNS
Latest directors dealings
- 17 hours ago IntegraFin Holding
- 17 hours ago Spirent Communications
- 17 hours ago CRH (CDI)
- 17 hours ago Bezant Resources
- 18 hours ago EJF Investments Ltd NPV