Transaction in Own Shares
Source: RNS
British American Tobacco p.l.c.
26 May 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: |
25 May 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
360,000 |
|
Highest price paid per share (pence): |
3601.00p |
|
Lowest price paid per share (pence): |
3497.50p |
|
Volume weighted average price paid per share (pence): |
3576.2440p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 188,236,229 of its shares in Treasury. The Company has 2,268,528,395 ordinary shares 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 25 May 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 |
25/05/2022 |
250,000 |
3,576.0454 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
25/05/2022 |
70,000 |
3,576.6021 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
25/05/2022 |
40,000 |
3,576.8582 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
719 |
3585.000 |
LSE |
16:24:14 |
|
12 |
3585.000 |
LSE |
16:24:13 |
|
41 |
3585.000 |
LSE |
16:24:13 |
|
3 |
3585.000 |
LSE |
16:24:13 |
|
414 |
3584.500 |
LSE |
16:24:01 |
|
96 |
3583.500 |
LSE |
16:23:56 |
|
367 |
3584.000 |
LSE |
16:23:24 |
|
171 |
3584.000 |
LSE |
16:23:24 |
|
581 |
3584.500 |
CHIX |
16:23:23 |
|
21 |
3584.500 |
CHIX |
16:23:16 |
|
333 |
3584.000 |
CHIX |
16:23:10 |
|
554 |
3584.000 |
LSE |
16:23:10 |
|
648 |
3584.000 |
LSE |
16:23:10 |
|
119 |
3584.000 |
BATE |
16:23:04 |
|
16 |
3584.000 |
CHIX |
16:23:04 |
|
23 |
3584.000 |
BATE |
16:23:04 |
|
105 |
3584.000 |
BATE |
16:23:04 |
|
42 |
3584.000 |
BATE |
16:23:04 |
|
443 |
3583.000 |
LSE |
16:22:36 |
|
28 |
3583.000 |
LSE |
16:22:36 |
|
180 |
3582.000 |
LSE |
16:21:56 |
|
77 |
3582.000 |
LSE |
16:21:56 |
|
200 |
3582.000 |
LSE |
16:21:56 |
|
75 |
3582.000 |
LSE |
16:21:55 |
|
150 |
3582.000 |
LSE |
16:21:55 |
|
246 |
3582.000 |
LSE |
16:21:50 |
|
330 |
3582.000 |
LSE |
16:21:50 |
|
200 |
3581.500 |
LSE |
16:21:22 |
|
1803 |
3581.000 |
LSE |
16:20:59 |
|
138 |
3581.000 |
LSE |
16:20:59 |
|
182 |
3581.000 |
LSE |
16:20:55 |
|
329 |
3581.500 |
BATE |
16:20:53 |
|
349 |
3581.500 |
BATE |
16:20:53 |
|
710 |
3581.500 |
LSE |
16:20:51 |
|
530 |
3582.000 |
LSE |
16:20:43 |
|
26 |
3581.500 |
LSE |
16:20:04 |
|
686 |
3581.500 |
LSE |
16:20:04 |
|
19 |
3578.000 |
LSE |
16:18:22 |
|
500 |
3578.000 |
LSE |
16:18:22 |
|
6 |
3578.500 |
CHIX |
16:18:19 |
|
24 |
3578.500 |
CHIX |
16:18:19 |
|
14 |
3578.500 |
CHIX |
16:18:19 |
|
93 |
3578.500 |
CHIX |
16:18:18 |
|
70 |
3578.500 |
CHIX |
16:18:18 |
|
467 |
3578.500 |
CHIX |
16:18:18 |
|
516 |
3579.000 |
LSE |
16:17:59 |
|
13 |
3579.000 |
LSE |
16:17:59 |
|
9 |
3579.000 |
LSE |
16:17:59 |
|
573 |
3577.500 |
LSE |
16:16:33 |
|
416 |
3578.000 |
BATE |
16:16:31 |
|
10 |
3578.000 |
BATE |
16:16:31 |
|
197 |
3578.000 |
BATE |
16:16:31 |
|
190 |
3578.500 |
LSE |
16:16:11 |
|
299 |
3578.500 |
LSE |
16:16:10 |
|
503 |
3577.500 |
LSE |
16:15:24 |
|
591 |
3577.500 |
CHIX |
16:15:24 |
|
585 |
3578.000 |
LSE |
16:14:49 |
|
538 |
3579.000 |
LSE |
16:14:26 |
|
527 |
3579.000 |
LSE |
16:13:25 |
|
475 |
3582.000 |
LSE |
16:12:32 |
|
587 |
3582.500 |
CHIX |
16:12:29 |
|
447 |
3582.500 |
LSE |
16:12:29 |
|
23 |
3582.500 |
LSE |
16:12:21 |
|
68 |
3581.500 |
BATE |
16:11:39 |
|
248 |
3581.500 |
BATE |
16:11:39 |
|
201 |
3581.500 |
BATE |
16:11:39 |
|
64 |
3581.500 |
BATE |
16:11:39 |
|
39 |
3581.500 |
BATE |
16:11:39 |
|
33 |
3581.500 |
BATE |
16:11:39 |
|
35 |
3581.500 |
BATE |
16:11:39 |
|
473 |
3581.000 |
LSE |
16:10:28 |
|
6 |
3581.000 |
LSE |
16:10:28 |
|
274 |
3583.000 |
LSE |
16:10:08 |
|
230 |
3583.000 |
LSE |
16:10:08 |
|
645 |
3583.000 |
CHIX |
16:10:08 |
|
552 |
3580.500 |
LSE |
16:08:42 |
|
82 |
3577.000 |
BATE |
16:07:06 |
|
100 |
3577.000 |
BATE |
16:07:06 |
|
100 |
3577.000 |
BATE |
16:07:06 |
|
100 |
3577.000 |
BATE |
16:07:06 |
|
147 |
3577.000 |
BATE |
16:07:06 |
|
571 |
3577.000 |
LSE |
16:07:06 |
|
86 |
3577.000 |
BATE |
16:07:06 |
|
562 |
3576.500 |
LSE |
16:06:24 |
|
313 |
3577.000 |
LSE |
16:06:19 |
|
260 |
3577.000 |
LSE |
16:06:19 |
|
516 |
3577.000 |
CHIX |
16:06:18 |
|
159 |
3577.000 |
CHIX |
16:06:18 |
|
66 |
3574.500 |
LSE |
16:04:35 |
|
434 |
3574.500 |
LSE |
16:04:35 |
|
495 |
3574.500 |
LSE |
16:03:37 |
|
517 |
3575.000 |
LSE |
16:03:13 |
|
633 |
3575.000 |
CHIX |
16:03:13 |
|
158 |
3575.000 |
BATE |
16:03:13 |
|
196 |
3575.000 |
BATE |
16:03:13 |
|
500 |
3575.500 |
LSE |
16:03:13 |
|
117 |
3575.000 |
BATE |
16:03:01 |
|
114 |
3575.000 |
BATE |
16:03:01 |
|
305 |
3575.000 |
LSE |
16:03:00 |
|
230 |
3575.000 |
LSE |
16:03:00 |
|
13 |
3575.000 |
LSE |
16:03:00 |
|
470 |
3574.500 |
LSE |
16:02:07 |
|
542 |
3575.500 |
LSE |
16:01:30 |
|
571 |
3576.000 |
LSE |
16:01:23 |
|
246 |
3576.000 |
LSE |
16:00:28 |
|
313 |
3576.000 |
LSE |
16:00:28 |
|
522 |
3577.000 |
LSE |
16:00:20 |
|
398 |
3578.000 |
LSE |
16:00:13 |
|
131 |
3578.000 |
LSE |
16:00:13 |
|
577 |
3578.000 |
CHIX |
15:59:38 |
|
9 |
3578.000 |
CHIX |
15:59:38 |
|
70 |
3578.000 |
LSE |
15:59:10 |
|
121 |
3578.000 |
LSE |
15:59:10 |
|
25 |
3578.000 |
LSE |
15:59:10 |
|
235 |
3578.000 |
LSE |
15:59:10 |
|
114 |
3578.000 |
LSE |
15:59:10 |
|
291 |
3579.000 |
LSE |
15:58:43 |
|
291 |
3579.000 |
LSE |
15:58:43 |
|
466 |
3580.000 |
LSE |
15:58:31 |
|
100 |
3580.000 |
LSE |
15:58:31 |
|
490 |
3580.500 |
BATE |
15:58:22 |
|
30 |
3580.500 |
BATE |
15:58:22 |
|
585 |
3580.500 |
LSE |
15:58:22 |
|
21 |
3580.500 |
BATE |
15:58:22 |
|
135 |
3580.500 |
BATE |
15:58:22 |
|
8 |
3580.500 |
BATE |
15:58:22 |
|
200 |
3578.000 |
LSE |
15:57:21 |
|
110 |
3578.000 |
LSE |
15:57:21 |
|
83 |
3578.000 |
LSE |
15:57:21 |
|
85 |
3578.000 |
LSE |
15:57:21 |
|
19 |
3578.500 |
LSE |
15:57:12 |
|
29 |
3578.500 |
LSE |
15:57:12 |
|
121 |
3578.500 |
LSE |
15:57:12 |
|
200 |
3578.500 |
LSE |
15:57:12 |
|
346 |
3578.500 |
LSE |
15:57:12 |
|
294 |
3578.500 |
LSE |
15:57:12 |
|
535 |
3578.500 |
LSE |
15:57:12 |
|
689 |
3578.500 |
CHIX |
15:57:12 |
|
127 |
3577.500 |
LSE |
15:55:45 |
|
200 |
3577.500 |
LSE |
15:55:45 |
|
164 |
3577.500 |
LSE |
15:55:42 |
|
40 |
3577.500 |
BATE |
15:54:57 |
|
90 |
3577.500 |
BATE |
15:54:56 |
|
27 |
3577.500 |
BATE |
15:54:56 |
|
283 |
3577.500 |
BATE |
15:54:56 |
|
100 |
3577.500 |
BATE |
15:54:56 |
|
33 |
3577.500 |
BATE |
15:54:56 |
|
228 |
3577.500 |
LSE |
15:54:33 |
|
140 |
3577.500 |
LSE |
15:54:33 |
|
100 |
3577.500 |
LSE |
15:54:33 |
|
100 |
3577.500 |
LSE |
15:54:33 |
|
454 |
3578.000 |
LSE |
15:54:31 |
|
63 |
3578.000 |
LSE |
15:54:31 |
|
503 |
3578.000 |
LSE |
15:53:32 |
|
484 |
3578.500 |
LSE |
15:53:27 |
|
50 |
3578.500 |
LSE |
15:53:27 |
|
349 |
3579.000 |
CHIX |
15:53:26 |
|
310 |
3579.000 |
CHIX |
15:53:20 |
|
1 |
3579.000 |
CHIX |
15:53:20 |
|
199 |
3579.000 |
LSE |
15:53:15 |
|
298 |
3579.000 |
LSE |
15:53:15 |
|
5 |
3579.000 |
CHIX |
15:53:00 |
|
157 |
3579.000 |
LSE |
15:52:54 |
|
1 |
3579.000 |
CHIX |
15:52:54 |
|
563 |
3579.000 |
LSE |
15:52:54 |
|
575 |
3577.000 |
LSE |
15:51:36 |
|
176 |
3578.000 |
LSE |
15:50:58 |
|
297 |
3578.000 |
LSE |
15:50:58 |
|
503 |
3578.500 |
LSE |
15:50:45 |
|
10 |
3578.500 |
LSE |
15:50:40 |
|
505 |
3578.000 |
LSE |
15:50:03 |
|
8 |
3578.000 |
BATE |
15:49:09 |
|
8 |
3578.000 |
BATE |
15:49:09 |
|
80 |
3578.000 |
BATE |
15:49:09 |
|
596 |
3578.000 |
BATE |
15:49:09 |
|
578 |
3579.000 |
LSE |
15:49:00 |
|
476 |
3579.000 |
CHIX |
15:49:00 |
|
150 |
3579.000 |
CHIX |
15:49:00 |
|
503 |
3579.000 |
LSE |
15:48:30 |
|
573 |
3578.000 |
LSE |
15:47:36 |
|
3 |
3579.500 |
LSE |
15:47:14 |
|
427 |
3579.500 |
LSE |
15:47:14 |
|
140 |
3579.500 |
LSE |
15:47:07 |
|
563 |
3580.000 |
LSE |
15:47:02 |
|
493 |
3578.500 |
LSE |
15:46:26 |
|
83 |
3577.500 |
LSE |
15:46:07 |
|
345 |
3577.500 |
LSE |
15:46:07 |
|
200 |
3577.500 |
LSE |
15:46:07 |
|
195 |
3575.500 |
CHIX |
15:45:19 |
|
11 |
3575.500 |
CHIX |
15:45:19 |
|
51 |
3575.500 |
CHIX |
15:45:19 |
|
11 |
3575.500 |
CHIX |
15:45:19 |
|
383 |
3575.500 |
CHIX |
15:45:19 |
|
459 |
3576.000 |
LSE |
15:45:13 |
|
615 |
3576.000 |
BATE |
15:45:13 |
|
18 |
3576.000 |
LSE |
15:44:50 |
|
519 |
3576.000 |
LSE |
15:43:38 |
|
444 |
3577.000 |
LSE |
15:43:30 |
|
55 |
3577.000 |
LSE |
15:43:30 |
|
561 |
3575.500 |
LSE |
15:42:37 |
|
649 |
3576.500 |
CHIX |
15:41:54 |
|
531 |
3576.500 |
LSE |
15:41:54 |
|
300 |
3576.500 |
LSE |
15:41:54 |
|
200 |
3577.000 |
LSE |
15:41:49 |
|
200 |
3577.000 |
LSE |
15:41:49 |
|
474 |
3576.000 |
LSE |
15:40:53 |
|
490 |
3576.500 |
LSE |
15:40:50 |
|
528 |
3576.000 |
LSE |
15:40:08 |
|
643 |
3576.000 |
BATE |
15:40:08 |
|
48 |
3576.000 |
BATE |
15:40:08 |
|
36 |
3575.500 |
LSE |
15:39:57 |
|
100 |
3575.500 |
LSE |
15:39:57 |
|
200 |
3575.500 |
LSE |
15:39:49 |
|
283 |
3574.500 |
LSE |
15:39:28 |
|
221 |
3574.500 |
LSE |
15:39:28 |
|
691 |
3574.500 |
CHIX |
15:39:28 |
|
484 |
3573.000 |
LSE |
15:38:06 |
|
499 |
3572.500 |
LSE |
15:37:43 |
|
165 |
3574.000 |
LSE |
15:37:18 |
|
163 |
3574.000 |
LSE |
15:37:18 |
|
143 |
3574.000 |
LSE |
15:37:18 |
|
528 |
3574.500 |
LSE |
15:37:07 |
|
566 |
3572.500 |
LSE |
15:35:58 |
|
557 |
3572.500 |
LSE |
15:35:58 |
|
300 |
3572.500 |
LSE |
15:35:09 |
|
235 |
3572.500 |
LSE |
15:35:09 |
|
446 |
3572.500 |
LSE |
15:35:09 |
|
128 |
3572.500 |
LSE |
15:35:09 |
|
120 |
3573.000 |
LSE |
15:35:08 |
|
336 |
3573.000 |
LSE |
15:35:08 |
|
20 |
3573.000 |
LSE |
15:35:08 |
|
450 |
3572.000 |
LSE |
15:34:24 |
|
437 |
3572.500 |
BATE |
15:34:24 |
|
200 |
3572.500 |
BATE |
15:34:24 |
|
104 |
3572.000 |
LSE |
15:34:24 |
|
69 |
3572.500 |
LSE |
15:34:21 |
|
427 |
3572.500 |
LSE |
15:34:21 |
|
501 |
3572.500 |
LSE |
15:34:21 |
|
161 |
3573.000 |
CHIX |
15:34:17 |
|
165 |
3573.000 |
CHIX |
15:34:17 |
|
302 |
3573.000 |
CHIX |
15:34:17 |
|
19 |
3573.000 |
CHIX |
15:34:17 |
|
436 |
3573.000 |
LSE |
15:33:55 |
|
137 |
3571.500 |
LSE |
15:33:34 |
|
222 |
3571.500 |
LSE |
15:33:33 |
|
565 |
3571.500 |
LSE |
15:33:23 |
|
246 |
3571.500 |
LSE |
15:33:23 |
|
273 |
3571.500 |
LSE |
15:33:23 |
|
285 |
3572.000 |
LSE |
15:33:15 |
|
474 |
3570.500 |
LSE |
15:33:04 |
|
91 |
3571.000 |
LSE |
15:33:03 |
|
130 |
3571.000 |
LSE |
15:33:03 |
|
121 |
3571.000 |
LSE |
15:33:03 |
|
191 |
3571.000 |
LSE |
15:33:03 |
|
44 |
3570.500 |
BATE |
15:32:38 |
|
8 |
3570.500 |
BATE |
15:32:38 |
|
1 |
3570.500 |
BATE |
15:32:38 |
|
2 |
3570.500 |
BATE |
15:32:38 |
|
5 |
3570.500 |
BATE |
15:32:38 |
|
233 |
3571.000 |
LSE |
15:32:33 |
|
16 |
3571.000 |
LSE |
15:32:32 |
|
128 |
3571.000 |
LSE |
15:32:32 |
|
116 |
3571.000 |
LSE |
15:32:32 |
|
344 |
3570.000 |
LSE |
15:32:12 |
|
39 |
3570.500 |
LSE |
15:31:42 |
|
85 |
3570.500 |
LSE |
15:31:42 |
|
338 |
3570.500 |
LSE |
15:31:25 |
|
7 |
3570.500 |
LSE |
15:31:25 |
|
146 |
3571.000 |
LSE |
15:31:07 |
|
397 |
3571.000 |
LSE |
15:31:06 |
|
476 |
3571.500 |
LSE |
15:31:04 |
|
251 |
3571.500 |
LSE |
15:31:04 |
|
305 |
3571.500 |
LSE |
15:31:04 |
|
18 |
3571.500 |
LSE |
15:30:50 |
|
121 |
3572.500 |
LSE |
15:30:42 |
|
200 |
3572.500 |
LSE |
15:30:42 |
|
200 |
3572.500 |
LSE |
15:30:42 |
|
130 |
3572.500 |
LSE |
15:30:42 |
|
612 |
3572.500 |
CHIX |
15:30:42 |
|
26 |
3572.500 |
CHIX |
15:30:42 |
|
321 |
3572.500 |
LSE |
15:30:39 |
|
242 |
3572.500 |
LSE |
15:30:39 |
|
536 |
3572.500 |
LSE |
15:30:39 |
|
565 |
3573.000 |
LSE |
15:30:24 |
|
501 |
3573.000 |
LSE |
15:30:09 |
|
506 |
3572.000 |
LSE |
15:29:38 |
|
41 |
3573.500 |
LSE |
15:29:20 |
|
494 |
3573.500 |
LSE |
15:29:19 |
|
370 |
3574.000 |
LSE |
15:29:18 |
|
103 |
3574.000 |
LSE |
15:29:18 |
|
12 |
3574.000 |
LSE |
15:29:18 |
|
731 |
3574.000 |
LSE |
15:29:09 |
|
601 |
3574.000 |
BATE |
15:29:09 |
|
868 |
3574.500 |
LSE |
15:29:06 |
|
29 |
3572.500 |
BATE |
15:27:37 |
|
78 |
3572.500 |
BATE |
15:27:37 |
|
43 |
3572.500 |
BATE |
15:27:36 |
|
8 |
3572.500 |
BATE |
15:27:36 |
|
270 |
3573.000 |
CHIX |
15:27:35 |
|
437 |
3573.000 |
CHIX |
15:27:35 |
|
1 |
3573.000 |
LSE |
15:27:35 |
|
509 |
3573.000 |
LSE |
15:27:35 |
|
29 |
3573.000 |
LSE |
15:25:24 |
|
107 |
3573.000 |
LSE |
15:25:21 |
|
193 |
3573.000 |
LSE |
15:25:21 |
|
148 |
3573.000 |
LSE |
15:25:21 |
|
100 |
3573.000 |
LSE |
15:25:21 |
|
458 |
3573.500 |
LSE |
15:25:19 |
|
31 |
3573.500 |
LSE |
15:25:18 |
|
531 |
3573.000 |
LSE |
15:24:38 |
|
4 |
3573.000 |
LSE |
15:24:38 |
|
28 |
3573.000 |
LSE |
15:24:38 |
|
575 |
3572.000 |
LSE |
15:23:35 |
|
573 |
3572.000 |
LSE |
15:23:35 |
|
256 |
3572.500 |
CHIX |
15:23:34 |
|
111 |
3572.500 |
CHIX |
15:23:23 |
|
218 |
3572.500 |
CHIX |
15:23:23 |
|
458 |
3572.500 |
LSE |
15:23:05 |
|
89 |
3572.500 |
LSE |
15:23:05 |
|
163 |
3572.500 |
LSE |
15:22:58 |
|
340 |
3572.500 |
LSE |
15:22:58 |
|
28 |
3572.500 |
LSE |
15:22:58 |
|
322 |
3571.500 |
LSE |
15:22:24 |
|
216 |
3571.500 |
LSE |
15:22:24 |
|
41 |
3571.000 |
LSE |
15:22:03 |
|
24 |
3571.000 |
LSE |
15:22:03 |
|
460 |
3571.000 |
LSE |
15:22:03 |
|
35 |
3571.000 |
LSE |
15:22:03 |
|
221 |
3570.000 |
LSE |
15:21:50 |
|
63 |
3570.000 |
LSE |
15:21:48 |
|
145 |
3570.500 |
BATE |
15:21:35 |
|
10 |
3570.500 |
BATE |
15:21:23 |
|
197 |
3570.500 |
BATE |
15:21:23 |
|
270 |
3570.500 |
BATE |
15:21:23 |
|
186 |
3571.500 |
LSE |
15:21:21 |
|
142 |
3571.500 |
LSE |
15:21:21 |
|
108 |
3571.500 |
LSE |
15:21:21 |
|
46 |
3571.500 |
LSE |
15:21:21 |
|
102 |
3571.500 |
LSE |
15:21:21 |
|
180 |
3573.500 |
LSE |
15:21:03 |
|
312 |
3573.500 |
LSE |
15:21:03 |
|
565 |
3575.500 |
LSE |
15:20:20 |
|
89 |
3576.500 |
LSE |
15:19:36 |
|
401 |
3576.500 |
LSE |
15:19:30 |
|
545 |
3577.500 |
CHIX |
15:19:09 |
|
155 |
3577.500 |
CHIX |
15:19:09 |
|
554 |
3578.000 |
LSE |
15:19:02 |
|
476 |
3577.000 |
LSE |
15:18:18 |
|
458 |
3577.000 |
BATE |
15:18:10 |
|
81 |
3577.000 |
BATE |
15:17:54 |
|
100 |
3577.000 |
BATE |
15:17:54 |
|
517 |
3577.000 |
LSE |
15:17:53 |
|
484 |
3577.500 |
LSE |
15:17:46 |
|
508 |
3571.500 |
LSE |
15:16:14 |
|
634 |
3575.000 |
CHIX |
15:15:49 |
|
500 |
3575.000 |
LSE |
15:15:45 |
|
485 |
3575.500 |
LSE |
15:15:24 |
|
611 |
3575.000 |
LSE |
15:15:02 |
|
10 |
3575.000 |
LSE |
15:15:02 |
|
503 |
3575.500 |
LSE |
15:14:57 |
|
491 |
3575.000 |
LSE |
15:14:39 |
|
60 |
3573.000 |
LSE |
15:14:21 |
|
491 |
3578.500 |
LSE |
15:13:08 |
|
10 |
3578.500 |
LSE |
15:13:07 |
|
537 |
3580.000 |
LSE |
15:12:15 |
|
5 |
3580.000 |
LSE |
15:12:15 |
|
500 |
3580.500 |
CHIX |
15:12:08 |
|
388 |
3580.500 |
BATE |
15:12:08 |
|
32 |
3580.500 |
BATE |
15:12:08 |
|
80 |
3580.500 |
CHIX |
15:12:08 |
|
14 |
3580.500 |
BATE |
15:11:41 |
|
31 |
3580.500 |
BATE |
15:11:40 |
|
172 |
3580.500 |
BATE |
15:11:40 |
|
562 |
3581.000 |
LSE |
15:11:39 |
|
127 |
3580.500 |
LSE |
15:10:36 |
|
386 |
3580.500 |
LSE |
15:10:36 |
|
64 |
3581.000 |
CHIX |
15:10:31 |
|
373 |
3581.000 |
LSE |
15:10:31 |
|
127 |
3581.000 |
CHIX |
15:10:31 |
|
94 |
3581.000 |
CHIX |
15:10:31 |
|
309 |
3581.000 |
CHIX |
15:10:31 |
|
57 |
3581.000 |
LSE |
15:10:31 |
|
11 |
3581.000 |
LSE |
15:10:25 |
|
50 |
3581.000 |
LSE |
15:10:16 |
|
235 |
3580.500 |
LSE |
15:09:31 |
|
276 |
3580.500 |
LSE |
15:09:31 |
|
220 |
3581.000 |
LSE |
15:09:21 |
|
352 |
3581.000 |
LSE |
15:09:21 |
|
608 |
3580.500 |
LSE |
15:08:51 |
|
281 |
3581.000 |
LSE |
15:08:35 |
|
139 |
3581.000 |
LSE |
15:08:35 |
|
74 |
3581.000 |
LSE |
15:08:35 |
|
540 |
3581.000 |
LSE |
15:08:09 |
|
19 |
3581.000 |
LSE |
15:08:09 |
|
486 |
3580.500 |
LSE |
15:07:46 |
|
485 |
3581.000 |
LSE |
15:07:05 |
|
44 |
3581.500 |
LSE |
15:06:35 |
|
1 |
3581.500 |
BATE |
15:06:35 |
|
512 |
3581.500 |
LSE |
15:06:35 |
|
690 |
3581.500 |
BATE |
15:06:13 |
|
582 |
3582.000 |
LSE |
15:06:13 |
|
655 |
3582.000 |
CHIX |
15:06:13 |
|
547 |
3581.000 |
LSE |
15:05:02 |
|
339 |
3581.000 |
LSE |
15:05:02 |
|
166 |
3581.000 |
LSE |
15:05:02 |
|
39 |
3581.000 |
LSE |
15:05:02 |
|
493 |
3580.500 |
LSE |
15:04:12 |
|
293 |
3580.000 |
LSE |
15:03:21 |
|
222 |
3580.000 |
LSE |
15:03:21 |
|
686 |
3580.000 |
BATE |
15:03:21 |
|
530 |
3579.500 |
LSE |
15:02:45 |
|
262 |
3579.500 |
CHIX |
15:02:45 |
|
390 |
3579.500 |
CHIX |
15:02:45 |
|
612 |
3579.500 |
LSE |
15:02:20 |
|
475 |
3580.000 |
LSE |
15:02:12 |
|
579 |
3580.000 |
LSE |
15:02:12 |
|
10 |
3580.000 |
BATE |
15:02:12 |
|
69 |
3580.000 |
BATE |
15:02:12 |
|
591 |
3580.000 |
BATE |
15:02:12 |
|
863 |
3579.500 |
LSE |
15:01:22 |
|
505 |
3578.500 |
LSE |
15:00:10 |
|
652 |
3578.500 |
CHIX |
15:00:10 |
|
535 |
3578.500 |
LSE |
14:58:07 |
|
6 |
3578.500 |
CHIX |
14:58:07 |
|
409 |
3578.500 |
CHIX |
14:58:07 |
|
158 |
3578.500 |
CHIX |
14:58:07 |
|
517 |
3579.000 |
LSE |
14:57:56 |
|
32 |
3578.000 |
LSE |
14:57:16 |
|
550 |
3578.500 |
LSE |
14:56:24 |
|
335 |
3579.000 |
LSE |
14:55:25 |
|
250 |
3579.000 |
LSE |
14:55:25 |
|
63 |
3579.500 |
LSE |
14:55:20 |
|
264 |
3579.500 |
LSE |
14:55:20 |
|
249 |
3579.500 |
LSE |
14:55:20 |
|
557 |
3581.000 |
LSE |
14:54:57 |
|
125 |
3582.000 |
LSE |
14:54:48 |
|
286 |
3582.000 |
LSE |
14:54:47 |
|
152 |
3582.000 |
LSE |
14:54:47 |
|
60 |
3582.000 |
LSE |
14:54:47 |
|
179 |
3582.000 |
LSE |
14:54:42 |
|
240 |
3582.000 |
LSE |
14:54:42 |
|
125 |
3582.000 |
CHIX |
14:54:21 |
|
500 |
3582.000 |
CHIX |
14:54:21 |
|
30 |
3582.000 |
CHIX |
14:54:19 |
|
154 |
3582.000 |
LSE |
14:54:19 |
|
205 |
3582.000 |
LSE |
14:54:19 |
|
181 |
3582.000 |
LSE |
14:54:19 |
|
146 |
3583.000 |
LSE |
14:54:13 |
|
39 |
3583.000 |
LSE |
14:54:13 |
|
292 |
3583.000 |
LSE |
14:54:12 |
|
450 |
3583.500 |
LSE |
14:54:12 |
|
38 |
3583.500 |
LSE |
14:54:12 |
|
93 |
3583.500 |
BATE |
14:54:12 |
|
500 |
3583.500 |
BATE |
14:54:12 |
|
400 |
3584.500 |
LSE |
14:53:34 |
|
81 |
3584.500 |
LSE |
14:53:34 |
|
18 |
3584.500 |
LSE |
14:53:34 |
|
300 |
3585.000 |
LSE |
14:53:11 |
|
173 |
3585.000 |
LSE |
14:53:11 |
|
29 |
3585.000 |
LSE |
14:53:11 |
|
579 |
3585.500 |
LSE |
14:53:10 |
|
279 |
3584.500 |
LSE |
14:52:14 |
|
523 |
3585.000 |
LSE |
14:52:14 |
|
577 |
3585.000 |
BATE |
14:52:14 |
|
705 |
3585.500 |
CHIX |
14:51:57 |
|
99 |
3583.500 |
LSE |
14:50:58 |
|
482 |
3584.000 |
LSE |
14:50:25 |
|
473 |
3584.500 |
LSE |
14:50:19 |
|
531 |
3581.500 |
LSE |
14:48:59 |
|
526 |
3584.000 |
LSE |
14:48:29 |
|
690 |
3584.000 |
CHIX |
14:48:29 |
|
570 |
3584.000 |
LSE |
14:47:45 |
|
644 |
3584.000 |
BATE |
14:47:45 |
|
7 |
3584.000 |
BATE |
14:47:33 |
|
11 |
3584.000 |
BATE |
14:47:33 |
|
49 |
3584.000 |
BATE |
14:47:33 |
|
486 |
3584.500 |
LSE |
14:47:15 |
|
117 |
3582.500 |
LSE |
14:46:28 |
|
200 |
3582.500 |
LSE |
14:46:28 |
|
197 |
3582.500 |
LSE |
14:46:28 |
|
317 |
3583.000 |
CHIX |
14:46:27 |
|
79 |
3583.000 |
CHIX |
14:46:27 |
|
199 |
3583.000 |
CHIX |
14:46:27 |
|
480 |
3583.000 |
LSE |
14:46:27 |
|
24 |
3583.000 |
LSE |
14:46:07 |
|
505 |
3580.500 |
LSE |
14:45:38 |
|
169 |
3582.500 |
LSE |
14:45:04 |
|
100 |
3582.500 |
LSE |
14:45:04 |
|
20 |
3582.500 |
LSE |
14:45:04 |
|
100 |
3582.500 |
LSE |
14:45:02 |
|
100 |
3582.500 |
LSE |
14:45:02 |
|
243 |
3582.500 |
LSE |
14:44:23 |
|
108 |
3582.500 |
LSE |
14:44:23 |
|
84 |
3582.500 |
LSE |
14:44:22 |
|
100 |
3582.500 |
LSE |
14:44:22 |
|
146 |
3585.000 |
LSE |
14:44:09 |
|
103 |
3585.000 |
LSE |
14:44:09 |
|
100 |
3585.000 |
LSE |
14:44:09 |
|
14 |
3585.000 |
LSE |
14:44:09 |
|
100 |
3585.000 |
LSE |
14:44:05 |
|
7 |
3585.000 |
LSE |
14:44:05 |
|
575 |
3586.000 |
BATE |
14:44:03 |
|
465 |
3586.000 |
CHIX |
14:44:03 |
|
237 |
3586.000 |
CHIX |
14:44:03 |
|
508 |
3586.000 |
LSE |
14:44:03 |
|
69 |
3585.500 |
LSE |
14:43:10 |
|
492 |
3585.500 |
LSE |
14:43:09 |
|
173 |
3586.000 |
LSE |
14:42:57 |
|
314 |
3586.000 |
LSE |
14:42:45 |
|
1 |
3588.000 |
LSE |
14:42:40 |
|
479 |
3588.000 |
LSE |
14:42:40 |
|
90 |
3588.000 |
LSE |
14:42:40 |
|
177 |
3588.500 |
CHIX |
14:42:38 |
|
522 |
3588.500 |
LSE |
14:42:37 |
|
135 |
3588.500 |
LSE |
14:42:05 |
|
274 |
3588.500 |
LSE |
14:42:05 |
|
126 |
3588.500 |
LSE |
14:42:05 |
|
19 |
3588.500 |
LSE |
14:42:04 |
|
29 |
3588.500 |
LSE |
14:42:00 |
|
2 |
3588.500 |
LSE |
14:41:56 |
|
35 |
3588.500 |
LSE |
14:41:55 |
|
71 |
3588.500 |
LSE |
14:41:54 |
|
173 |
3588.500 |
LSE |
14:41:51 |
|
29 |
3588.500 |
LSE |
14:41:50 |
|
165 |
3588.500 |
LSE |
14:41:50 |
|
92 |
3588.500 |
LSE |
14:41:50 |
|
113 |
3588.500 |
LSE |
14:41:50 |
|
210 |
3588.500 |
LSE |
14:41:46 |
|
301 |
3588.500 |
CHIX |
14:41:46 |
|
175 |
3588.500 |
LSE |
14:41:46 |
|
57 |
3588.500 |
CHIX |
14:41:41 |
|
75 |
3588.500 |
CHIX |
14:41:40 |
|
140 |
3588.500 |
LSE |
14:41:39 |
|
105 |
3588.500 |
LSE |
14:41:39 |
|
100 |
3588.500 |
LSE |
14:41:39 |
|
395 |
3588.500 |
LSE |
14:41:39 |
|
200 |
3588.500 |
LSE |
14:41:27 |
|
100 |
3588.500 |
LSE |
14:41:24 |
|
171 |
3587.000 |
LSE |
14:41:05 |
|
347 |
3588.000 |
BATE |
14:41:03 |
|
71 |
3588.000 |
CHIX |
14:41:03 |
|
15 |
3588.000 |
BATE |
14:41:03 |
|
24 |
3588.000 |
BATE |
14:41:03 |
|
97 |
3588.000 |
CHIX |
14:41:03 |
|
92 |
3588.000 |
BATE |
14:41:03 |
|
51 |
3588.000 |
CHIX |
14:41:03 |
|
95 |
3588.000 |
BATE |
14:41:03 |
|
18 |
3588.000 |
BATE |
14:41:03 |
|
568 |
3588.000 |
LSE |
14:41:03 |
|
110 |
3588.000 |
CHIX |
14:41:03 |
|
100 |
3588.000 |
CHIX |
14:41:03 |
|
35 |
3588.000 |
BATE |
14:41:03 |
|
158 |
3588.000 |
CHIX |
14:41:03 |
|
47 |
3588.000 |
BATE |
14:41:03 |
|
35 |
3588.000 |
CHIX |
14:41:03 |
|
100 |
3584.500 |
LSE |
14:39:42 |
|
41 |
3584.500 |
LSE |
14:39:36 |
|
139 |
3584.500 |
CHIX |
14:39:20 |
|
400 |
3583.500 |
LSE |
14:38:48 |
|
81 |
3583.500 |
LSE |
14:38:48 |
|
116 |
3583.500 |
LSE |
14:38:48 |
|
32 |
3582.500 |
LSE |
14:38:26 |
|
505 |
3583.000 |
LSE |
14:38:14 |
|
37 |
3585.000 |
LSE |
14:37:43 |
|
82 |
3585.000 |
LSE |
14:37:43 |
|
465 |
3585.000 |
LSE |
14:37:43 |
|
436 |
3588.000 |
LSE |
14:37:30 |
|
100 |
3588.000 |
LSE |
14:37:29 |
|
517 |
3590.000 |
LSE |
14:36:54 |
|
475 |
3591.000 |
LSE |
14:36:42 |
|
140 |
3591.000 |
CHIX |
14:36:42 |
|
449 |
3591.000 |
CHIX |
14:36:42 |
|
705 |
3591.000 |
BATE |
14:36:42 |
|
169 |
3590.000 |
LSE |
14:35:48 |
|
195 |
3590.000 |
LSE |
14:35:44 |
|
207 |
3590.000 |
LSE |
14:35:44 |
|
571 |
3589.500 |
LSE |
14:34:30 |
|
698 |
3590.500 |
CHIX |
14:34:23 |
|
300 |
3591.000 |
BATE |
14:34:14 |
|
65 |
3591.000 |
BATE |
14:34:14 |
|
245 |
3591.000 |
BATE |
14:34:14 |
|
91 |
3591.000 |
LSE |
14:34:11 |
|
100 |
3591.000 |
LSE |
14:34:11 |
|
100 |
3591.000 |
LSE |
14:34:09 |
|
100 |
3591.000 |
LSE |
14:34:09 |
|
148 |
3591.000 |
LSE |
14:34:01 |
|
18 |
3591.000 |
LSE |
14:34:00 |
|
55 |
3591.500 |
LSE |
14:34:00 |
|
441 |
3591.500 |
LSE |
14:33:56 |
|
138 |
3591.500 |
LSE |
14:33:43 |
|
100 |
3591.500 |
LSE |
14:33:43 |
|
300 |
3591.500 |
LSE |
14:33:42 |
|
92 |
3591.500 |
LSE |
14:33:42 |
|
707 |
3592.000 |
CHIX |
14:33:39 |
|
82 |
3590.500 |
CHIX |
14:33:12 |
|
41 |
3590.500 |
CHIX |
14:33:12 |
|
75 |
3590.500 |
CHIX |
14:33:12 |
|
46 |
3590.500 |
CHIX |
14:33:10 |
|
446 |
3590.500 |
LSE |
14:33:06 |
|
113 |
3590.500 |
LSE |
14:33:06 |
|
4 |
3590.500 |
CHIX |
14:33:06 |
|
65 |
3592.000 |
LSE |
14:32:33 |
|
20 |
3592.000 |
LSE |
14:32:33 |
|
143 |
3592.000 |
LSE |
14:32:33 |
|
243 |
3592.000 |
LSE |
14:32:33 |
|
25 |
3592.000 |
LSE |
14:32:33 |
|
358 |
3593.000 |
LSE |
14:32:27 |
|
100 |
3593.000 |
LSE |
14:32:26 |
|
100 |
3593.000 |
LSE |
14:32:26 |
|
298 |
3592.500 |
LSE |
14:32:01 |
|
285 |
3592.500 |
LSE |
14:32:01 |
|
593 |
3593.500 |
LSE |
14:32:01 |
|
26 |
3594.500 |
BATE |
14:32:01 |
|
198 |
3594.500 |
BATE |
14:32:01 |
|
9 |
3594.500 |
BATE |
14:32:01 |
|
208 |
3594.500 |
BATE |
14:32:01 |
|
10 |
3594.500 |
BATE |
14:32:01 |
|
16 |
3594.500 |
BATE |
14:32:01 |
|
176 |
3594.500 |
BATE |
14:32:01 |
|
42 |
3594.500 |
BATE |
14:32:01 |
|
582 |
3595.000 |
LSE |
14:32:01 |
|
366 |
3595.000 |
CHIX |
14:32:01 |
|
297 |
3595.000 |
CHIX |
14:32:01 |
|
351 |
3595.000 |
LSE |
14:31:06 |
|
63 |
3595.000 |
LSE |
14:31:06 |
|
63 |
3595.000 |
LSE |
14:31:06 |
|
70 |
3595.500 |
LSE |
14:31:06 |
|
456 |
3595.500 |
LSE |
14:31:06 |
|
708 |
3596.000 |
LSE |
14:31:03 |
|
796 |
3596.500 |
LSE |
14:31:03 |
|
470 |
3596.500 |
CHIX |
14:31:03 |
|
228 |
3596.500 |
CHIX |
14:31:03 |
|
216 |
3592.500 |
LSE |
14:30:05 |
|
339 |
3592.500 |
LSE |
14:30:05 |
|
86 |
3593.000 |
BATE |
14:30:05 |
|
261 |
3593.000 |
BATE |
14:30:05 |
|
349 |
3593.000 |
BATE |
14:30:05 |
|
139 |
3593.000 |
LSE |
14:30:03 |
|
400 |
3593.000 |
LSE |
14:30:03 |
|
2 |
3593.500 |
CHIX |
14:30:03 |
|
607 |
3593.500 |
CHIX |
14:30:03 |
|
511 |
3593.500 |
LSE |
14:30:03 |
|
579 |
3592.500 |
LSE |
14:29:03 |
|
105 |
3593.500 |
LSE |
14:28:03 |
|
434 |
3593.500 |
LSE |
14:28:01 |
|
616 |
3595.000 |
CHIX |
14:27:27 |
|
64 |
3595.000 |
CHIX |
14:27:27 |
|
513 |
3596.000 |
BATE |
14:27:23 |
|
16 |
3596.000 |
LSE |
14:27:23 |
|
178 |
3596.000 |
LSE |
14:27:23 |
|
270 |
3596.000 |
LSE |
14:27:23 |
|
47 |
3596.000 |
LSE |
14:27:22 |
|
92 |
3596.000 |
BATE |
14:27:11 |
|
549 |
3596.500 |
LSE |
14:27:11 |
|
568 |
3596.500 |
LSE |
14:26:51 |
|
37 |
3596.500 |
LSE |
14:26:51 |
|
14 |
3596.500 |
CHIX |
14:26:31 |
|
278 |
3596.500 |
CHIX |
14:26:31 |
|
313 |
3596.500 |
CHIX |
14:26:12 |
|
447 |
3596.500 |
LSE |
14:26:02 |
|
246 |
3596.500 |
LSE |
14:26:02 |
|
23 |
3596.500 |
LSE |
14:25:06 |
|
22 |
3596.500 |
LSE |
14:25:06 |
|
276 |
3596.500 |
LSE |
14:25:06 |
|
42 |
3596.500 |
LSE |
14:25:06 |
|
186 |
3596.500 |
LSE |
14:25:06 |
|
548 |
3594.500 |
LSE |
14:24:16 |
|
585 |
3594.500 |
CHIX |
14:24:16 |
|
12 |
3594.500 |
LSE |
14:23:36 |
|
303 |
3594.500 |
LSE |
14:23:36 |
|
228 |
3594.500 |
LSE |
14:23:24 |
|
576 |
3590.500 |
LSE |
14:21:39 |
|
537 |
3597.000 |
LSE |
14:19:25 |
|
352 |
3598.500 |
LSE |
14:18:03 |
|
176 |
3598.500 |
LSE |
14:18:03 |
|
507 |
3599.000 |
LSE |
14:18:02 |
|
112 |
3599.000 |
LSE |
14:18:02 |
|
681 |
3599.000 |
BATE |
14:18:02 |
|
517 |
3599.000 |
CHIX |
14:18:02 |
|
105 |
3599.000 |
CHIX |
14:18:02 |
|
63 |
3599.000 |
LSE |
14:17:13 |
|
270 |
3599.000 |
LSE |
14:16:18 |
|
50 |
3599.000 |
LSE |
14:16:18 |
|
526 |
3600.500 |
LSE |
14:14:03 |
|
254 |
3600.500 |
LSE |
14:14:03 |
|
35 |
3600.500 |
LSE |
14:14:01 |
|
100 |
3600.500 |
LSE |
14:13:53 |
|
100 |
3600.500 |
LSE |
14:13:52 |
|
608 |
3600.500 |
LSE |
14:13:22 |
|
186 |
3600.500 |
BATE |
14:13:22 |
|
428 |
3600.500 |
BATE |
14:13:22 |
|
542 |
3601.000 |
LSE |
14:12:53 |
|
653 |
3599.000 |
LSE |
14:11:26 |
|
700 |
3599.000 |
CHIX |
14:11:26 |
|
453 |
3597.000 |
LSE |
14:06:50 |
|
43 |
3597.000 |
LSE |
14:06:47 |
|
594 |
3597.500 |
CHIX |
14:06:25 |
|
322 |
3598.000 |
LSE |
14:05:32 |
|
227 |
3598.000 |
LSE |
14:05:32 |
|
14 |
3598.000 |
LSE |
14:05:32 |
|
511 |
3599.500 |
LSE |
14:03:54 |
|
640 |
3600.000 |
CHIX |
14:03:12 |
|
548 |
3600.000 |
LSE |
14:01:44 |
|
528 |
3599.000 |
LSE |
14:00:05 |
|
262 |
3599.500 |
BATE |
13:58:46 |
|
225 |
3599.500 |
BATE |
13:58:46 |
|
557 |
3599.500 |
LSE |
13:57:58 |
|
128 |
3599.500 |
BATE |
13:57:37 |
|
567 |
3597.500 |
LSE |
13:56:02 |
|
654 |
3597.500 |
CHIX |
13:56:02 |
|
50 |
3594.500 |
LSE |
13:54:58 |
|
472 |
3599.000 |
LSE |
13:54:55 |
|
565 |
3599.500 |
LSE |
13:53:43 |
|
2 |
3599.500 |
LSE |
13:53:43 |
|
481 |
3599.500 |
CHIX |
13:53:15 |
|
94 |
3599.500 |
CHIX |
13:53:15 |
|
454 |
3599.500 |
LSE |
13:53:15 |
|
138 |
3599.500 |
LSE |
13:53:15 |
|
19 |
3599.500 |
CHIX |
13:53:09 |
|
48 |
3599.500 |
CHIX |
13:53:08 |
|
13 |
3599.500 |
CHIX |
13:53:07 |
|
542 |
3598.500 |
LSE |
13:51:54 |
|
498 |
3594.500 |
LSE |
13:46:45 |
|
12 |
3595.000 |
LSE |
13:46:16 |
|
144 |
3595.000 |
CHIX |
13:46:16 |
|
513 |
3595.000 |
CHIX |
13:46:16 |
|
670 |
3595.000 |
BATE |
13:46:16 |
|
277 |
3595.000 |
LSE |
13:46:16 |
|
307 |
3595.000 |
LSE |
13:46:16 |
|
78 |
3594.000 |
LSE |
13:43:07 |
|
200 |
3594.000 |
LSE |
13:43:07 |
|
200 |
3594.000 |
LSE |
13:43:07 |
|
498 |
3590.500 |
LSE |
13:41:16 |
|
425 |
3590.000 |
LSE |
13:39:22 |
|
140 |
3590.000 |
LSE |
13:39:22 |
|
277 |
3590.000 |
CHIX |
13:39:22 |
|
293 |
3590.000 |
CHIX |
13:39:22 |
|
114 |
3589.000 |
LSE |
13:38:46 |
|
78 |
3589.000 |
LSE |
13:38:46 |
|
682 |
3589.000 |
CHIX |
13:37:11 |
|
687 |
3589.000 |
BATE |
13:37:11 |
|
515 |
3589.000 |
LSE |
13:37:11 |
|
560 |
3589.000 |
LSE |
13:36:51 |
|
36 |
3587.500 |
BATE |
13:35:57 |
|
643 |
3587.500 |
LSE |
13:35:57 |
|
633 |
3584.500 |
CHIX |
13:32:59 |
|
554 |
3584.500 |
LSE |
13:32:59 |
|
515 |
3585.000 |
LSE |
13:32:07 |
|
182 |
3582.500 |
LSE |
13:30:46 |
|
446 |
3582.500 |
LSE |
13:30:46 |
|
538 |
3580.000 |
LSE |
13:30:08 |
|
578 |
3578.500 |
CHIX |
13:27:50 |
|
655 |
3578.500 |
LSE |
13:27:50 |
|
107 |
3574.000 |
LSE |
13:25:31 |
|
107 |
3574.000 |
LSE |
13:25:31 |
|
132 |
3574.000 |
LSE |
13:25:31 |
|
71 |
3574.000 |
LSE |
13:25:31 |
|
159 |
3574.000 |
LSE |
13:25:31 |
|
96 |
3574.000 |
LSE |
13:25:05 |
|
202 |
3574.000 |
LSE |
13:25:04 |
|
183 |
3574.000 |
LSE |
13:25:00 |
|
648 |
3569.000 |
BATE |
13:23:07 |
|
501 |
3569.000 |
LSE |
13:22:34 |
|
509 |
3571.000 |
LSE |
13:20:41 |
|
93 |
3573.000 |
LSE |
13:18:47 |
|
232 |
3573.000 |
LSE |
13:18:44 |
|
7 |
3573.000 |
LSE |
13:17:45 |
|
52 |
3573.000 |
LSE |
13:17:45 |
|
114 |
3573.000 |
LSE |
13:17:45 |
|
66 |
3573.000 |
LSE |
13:17:44 |
|
114 |
3573.500 |
CHIX |
13:17:07 |
|
464 |
3573.500 |
CHIX |
13:17:07 |
|
13 |
3573.500 |
CHIX |
13:17:07 |
|
510 |
3573.500 |
LSE |
13:15:57 |
|
49 |
3573.500 |
LSE |
13:15:57 |
|
381 |
3574.000 |
LSE |
13:13:44 |
|
36 |
3574.000 |
CHIX |
13:13:44 |
|
500 |
3574.000 |
CHIX |
13:13:44 |
|
78 |
3574.000 |
CHIX |
13:13:44 |
|
139 |
3574.000 |
LSE |
13:13:44 |
|
533 |
3571.000 |
LSE |
13:09:45 |
|
371 |
3574.000 |
BATE |
13:08:44 |
|
335 |
3574.000 |
BATE |
13:08:44 |
|
400 |
3574.000 |
LSE |
13:07:27 |
|
75 |
3574.000 |
LSE |
13:07:27 |
|
531 |
3576.000 |
LSE |
13:04:58 |
|
24 |
3578.000 |
CHIX |
13:02:27 |
|
72 |
3578.000 |
CHIX |
13:02:27 |
|
161 |
3578.000 |
CHIX |
13:02:26 |
|
54 |
3578.000 |
CHIX |
13:02:26 |
|
21 |
3578.000 |
CHIX |
13:02:24 |
|
124 |
3578.000 |
CHIX |
13:02:24 |
|
148 |
3578.000 |
CHIX |
13:02:24 |
|
253 |
3578.000 |
LSE |
13:02:24 |
|
159 |
3578.000 |
LSE |
13:02:24 |
|
83 |
3578.000 |
LSE |
13:02:24 |
|
81 |
3579.000 |
LSE |
13:01:45 |
|
175 |
3579.000 |
LSE |
13:01:44 |
|
173 |
3579.000 |
LSE |
13:01:43 |
|
127 |
3579.000 |
LSE |
13:01:32 |
|
533 |
3579.000 |
LSE |
13:00:43 |
|
498 |
3579.000 |
LSE |
12:59:18 |
|
225 |
3579.000 |
LSE |
12:59:18 |
|
328 |
3579.000 |
LSE |
12:59:18 |
|
619 |
3577.500 |
CHIX |
12:55:52 |
|
92 |
3577.500 |
CHIX |
12:55:52 |
|
208 |
3577.500 |
LSE |
12:55:52 |
|
251 |
3577.500 |
LSE |
12:55:52 |
|
100 |
3577.500 |
LSE |
12:55:52 |
|
280 |
3577.000 |
LSE |
12:55:06 |
|
223 |
3577.000 |
LSE |
12:55:06 |
|
534 |
3575.500 |
LSE |
12:51:52 |
|
441 |
3575.500 |
BATE |
12:51:02 |
|
222 |
3575.500 |
BATE |
12:51:02 |
|
572 |
3575.000 |
LSE |
12:49:10 |
|
75 |
3576.500 |
CHIX |
12:46:09 |
|
49 |
3576.500 |
CHIX |
12:46:09 |
|
51 |
3576.500 |
CHIX |
12:46:09 |
|
89 |
3576.500 |
CHIX |
12:46:09 |
|
423 |
3576.500 |
CHIX |
12:46:09 |
|
241 |
3576.500 |
LSE |
12:46:04 |
|
343 |
3576.500 |
LSE |
12:46:01 |
|
99 |
3577.500 |
LSE |
12:43:22 |
|
474 |
3577.500 |
LSE |
12:43:21 |
|
319 |
3577.500 |
LSE |
12:41:15 |
|
242 |
3577.500 |
LSE |
12:41:15 |
|
137 |
3577.500 |
CHIX |
12:39:33 |
|
476 |
3577.500 |
CHIX |
12:39:33 |
|
10 |
3577.500 |
CHIX |
12:39:33 |
|
550 |
3577.500 |
LSE |
12:38:26 |
|
99 |
3578.500 |
BATE |
12:37:52 |
|
200 |
3578.500 |
BATE |
12:37:51 |
|
355 |
3578.500 |
BATE |
12:37:51 |
|
355 |
3579.000 |
LSE |
12:36:29 |
|
210 |
3579.000 |
LSE |
12:36:29 |
|
486 |
3579.000 |
LSE |
12:34:41 |
|
333 |
3579.000 |
LSE |
12:33:10 |
|
178 |
3579.000 |
LSE |
12:33:10 |
|
508 |
3579.500 |
LSE |
12:33:09 |
|
257 |
3579.500 |
CHIX |
12:33:07 |
|
363 |
3579.500 |
CHIX |
12:33:07 |
|
155 |
3576.000 |
LSE |
12:26:58 |
|
401 |
3576.000 |
LSE |
12:26:58 |
|
507 |
3577.000 |
LSE |
12:23:54 |
|
79 |
3577.500 |
CHIX |
12:23:32 |
|
112 |
3577.500 |
CHIX |
12:23:32 |
|
500 |
3577.500 |
CHIX |
12:23:32 |
|
106 |
3578.000 |
BATE |
12:22:07 |
|
493 |
3578.000 |
BATE |
12:22:07 |
|
282 |
3578.000 |
LSE |
12:22:06 |
|
289 |
3578.000 |
LSE |
12:22:06 |
|
378 |
3581.000 |
LSE |
12:18:49 |
|
32 |
3581.000 |
LSE |
12:18:49 |
|
55 |
3581.000 |
LSE |
12:18:49 |
|
55 |
3581.000 |
LSE |
12:18:49 |
|
44 |
3581.000 |
LSE |
12:18:48 |
|
13 |
3581.000 |
LSE |
12:18:48 |
|
389 |
3582.500 |
LSE |
12:16:59 |
|
189 |
3582.500 |
LSE |
12:16:59 |
|
609 |
3582.500 |
CHIX |
12:16:59 |
|
153 |
3582.000 |
BATE |
12:12:56 |
|
24 |
3582.000 |
BATE |
12:12:56 |
|
130 |
3582.500 |
LSE |
12:12:56 |
|
393 |
3582.500 |
LSE |
12:12:56 |
|
507 |
3583.000 |
LSE |
12:12:41 |
|
434 |
3582.000 |
BATE |
12:08:11 |
|
322 |
3582.500 |
CHIX |
12:08:11 |
|
65 |
3582.500 |
CHIX |
12:08:11 |
|
235 |
3582.500 |
CHIX |
12:08:11 |
|
206 |
3583.500 |
LSE |
12:04:53 |
|
363 |
3583.500 |
LSE |
12:04:53 |
|
100 |
3586.000 |
CHIX |
12:02:25 |
|
500 |
3586.000 |
CHIX |
12:02:25 |
|
100 |
3586.000 |
CHIX |
12:02:25 |
|
249 |
3585.500 |
LSE |
12:02:12 |
|
295 |
3585.500 |
LSE |
12:02:12 |
|
575 |
3585.500 |
LSE |
12:00:00 |
|
290 |
3586.500 |
BATE |
11:58:03 |
|
465 |
3586.500 |
CHIX |
11:58:03 |
|
151 |
3586.500 |
CHIX |
11:58:03 |
|
204 |
3586.500 |
BATE |
11:58:03 |
|
28 |
3586.500 |
BATE |
11:58:03 |
|
26 |
3586.500 |
BATE |
11:58:03 |
|
24 |
3586.500 |
BATE |
11:58:03 |
|
485 |
3587.000 |
LSE |
11:57:50 |
|
476 |
3587.000 |
LSE |
11:55:07 |
|
419 |
3585.500 |
LSE |
11:52:45 |
|
140 |
3585.500 |
LSE |
11:52:45 |
|
504 |
3586.500 |
LSE |
11:49:55 |
|
167 |
3587.500 |
CHIX |
11:49:41 |
|
420 |
3587.500 |
CHIX |
11:49:41 |
|
573 |
3587.500 |
LSE |
11:48:46 |
|
503 |
3588.000 |
LSE |
11:46:21 |
|
579 |
3587.500 |
LSE |
11:43:03 |
|
251 |
3587.500 |
CHIX |
11:40:17 |
|
428 |
3587.500 |
CHIX |
11:40:17 |
|
494 |
3588.000 |
LSE |
11:40:11 |
|
216 |
3588.000 |
BATE |
11:40:11 |
|
445 |
3588.000 |
BATE |
11:40:11 |
|
83 |
3589.000 |
LSE |
11:37:13 |
|
434 |
3589.000 |
LSE |
11:37:13 |
|
493 |
3590.500 |
LSE |
11:33:42 |
|
654 |
3590.500 |
CHIX |
11:33:42 |
|
534 |
3590.000 |
LSE |
11:30:03 |
|
510 |
3588.500 |
LSE |
11:28:00 |
|
574 |
3589.000 |
CHIX |
11:26:33 |
|
156 |
3588.500 |
BATE |
11:25:13 |
|
525 |
3588.500 |
BATE |
11:25:13 |
|
6 |
3588.500 |
BATE |
11:25:08 |
|
204 |
3588.000 |
LSE |
11:23:59 |
|
362 |
3588.000 |
LSE |
11:23:59 |
|
39 |
3587.500 |
LSE |
11:22:48 |
|
450 |
3587.500 |
LSE |
11:22:48 |
|
369 |
3588.500 |
LSE |
11:20:18 |
|
140 |
3588.500 |
LSE |
11:20:18 |
|
46 |
3589.000 |
CHIX |
11:19:34 |
|
432 |
3589.000 |
CHIX |
11:19:34 |
|
234 |
3589.000 |
CHIX |
11:19:34 |
|
457 |
3587.500 |
LSE |
11:16:19 |
|
20 |
3587.500 |
LSE |
11:16:19 |
|
538 |
3598.000 |
LSE |
11:12:33 |
|
53 |
3599.000 |
CHIX |
11:11:51 |
|
229 |
3599.000 |
CHIX |
11:11:51 |
|
55 |
3599.000 |
CHIX |
11:11:51 |
|
200 |
3599.000 |
CHIX |
11:11:51 |
|
83 |
3599.000 |
CHIX |
11:11:51 |
|
404 |
3598.000 |
LSE |
11:11:11 |
|
172 |
3598.000 |
LSE |
11:11:11 |
|
693 |
3598.000 |
BATE |
11:11:11 |
|
200 |
3595.500 |
LSE |
11:08:21 |
|
191 |
3595.500 |
LSE |
11:08:21 |
|
146 |
3595.500 |
LSE |
11:08:21 |
|
478 |
3597.000 |
LSE |
11:07:04 |
|
548 |
3596.000 |
LSE |
11:06:10 |
|
31 |
3596.000 |
LSE |
11:06:10 |
|
41 |
3596.500 |
CHIX |
11:05:47 |
|
287 |
3596.500 |
CHIX |
11:05:47 |
|
267 |
3596.500 |
CHIX |
11:05:42 |
|
360 |
3597.000 |
LSE |
11:05:41 |
|
218 |
3597.000 |
LSE |
11:05:41 |
|
544 |
3597.500 |
LSE |
11:04:39 |
|
421 |
3597.500 |
LSE |
11:04:32 |
|
124 |
3597.500 |
LSE |
11:04:32 |
|
249 |
3597.000 |
LSE |
11:00:52 |
|
303 |
3597.000 |
LSE |
11:00:52 |
|
581 |
3596.500 |
CHIX |
11:00:09 |
|
514 |
3596.500 |
LSE |
10:59:32 |
|
166 |
3597.500 |
LSE |
10:58:23 |
|
306 |
3597.500 |
LSE |
10:58:23 |
|
545 |
3599.000 |
LSE |
10:57:53 |
|
394 |
3597.500 |
LSE |
10:55:19 |
|
87 |
3597.500 |
LSE |
10:55:19 |
|
578 |
3597.500 |
BATE |
10:54:21 |
|
20 |
3597.500 |
BATE |
10:54:21 |
|
42 |
3597.500 |
BATE |
10:54:21 |
|
58 |
3597.500 |
BATE |
10:54:21 |
|
578 |
3598.000 |
LSE |
10:54:21 |
|
63 |
3598.000 |
CHIX |
10:54:21 |
|
612 |
3598.000 |
CHIX |
10:54:21 |
|
584 |
3590.500 |
LSE |
10:49:32 |
|
54 |
3589.500 |
LSE |
10:47:15 |
|
450 |
3589.500 |
LSE |
10:47:15 |
|
54 |
3589.500 |
LSE |
10:47:15 |
|
498 |
3590.500 |
CHIX |
10:44:57 |
|
97 |
3590.500 |
CHIX |
10:44:57 |
|
575 |
3590.500 |
LSE |
10:44:57 |
|
524 |
3591.500 |
LSE |
10:43:11 |
|
14 |
3591.500 |
LSE |
10:43:07 |
|
552 |
3591.000 |
LSE |
10:42:20 |
|
492 |
3591.500 |
LSE |
10:40:34 |
|
80 |
3590.500 |
BATE |
10:39:37 |
|
51 |
3590.500 |
BATE |
10:39:37 |
|
300 |
3590.500 |
BATE |
10:39:37 |
|
88 |
3590.500 |
BATE |
10:39:36 |
|
10 |
3590.500 |
BATE |
10:39:36 |
|
112 |
3590.500 |
BATE |
10:39:36 |
|
510 |
3590.500 |
LSE |
10:39:36 |
|
98 |
3588.500 |
LSE |
10:38:06 |
|
324 |
3588.500 |
LSE |
10:38:06 |
|
66 |
3588.500 |
LSE |
10:38:06 |
|
527 |
3589.000 |
LSE |
10:37:44 |
|
661 |
3589.000 |
CHIX |
10:37:44 |
|
508 |
3587.500 |
LSE |
10:34:43 |
|
645 |
3588.000 |
CHIX |
10:30:43 |
|
27 |
3588.000 |
CHIX |
10:30:43 |
|
550 |
3588.000 |
LSE |
10:30:43 |
|
391 |
3588.000 |
LSE |
10:30:27 |
|
190 |
3588.000 |
LSE |
10:30:27 |
|
592 |
3586.000 |
BATE |
10:29:11 |
|
703 |
3586.500 |
LSE |
10:29:11 |
|
599 |
3586.500 |
CHIX |
10:29:11 |
|
502 |
3580.000 |
LSE |
10:20:30 |
|
549 |
3581.500 |
LSE |
10:19:42 |
|
599 |
3581.000 |
BATE |
10:19:11 |
|
661 |
3581.000 |
CHIX |
10:19:11 |
|
211 |
3581.000 |
LSE |
10:19:11 |
|
424 |
3581.000 |
LSE |
10:19:11 |
|
20 |
3579.000 |
CHIX |
10:17:41 |
|
326 |
3578.500 |
LSE |
10:15:53 |
|
234 |
3578.500 |
LSE |
10:15:53 |
|
121 |
3577.500 |
LSE |
10:13:19 |
|
27 |
3577.500 |
LSE |
10:13:19 |
|
365 |
3577.500 |
LSE |
10:13:18 |
|
624 |
3577.500 |
CHIX |
10:10:56 |
|
379 |
3577.500 |
LSE |
10:10:56 |
|
107 |
3577.500 |
LSE |
10:10:56 |
|
558 |
3575.000 |
LSE |
10:09:40 |
|
576 |
3573.500 |
LSE |
10:05:45 |
|
634 |
3573.500 |
CHIX |
10:05:45 |
|
451 |
3578.000 |
BATE |
10:02:42 |
|
14 |
3578.000 |
BATE |
10:02:23 |
|
73 |
3578.000 |
BATE |
10:02:23 |
|
119 |
3578.000 |
BATE |
10:02:23 |
|
534 |
3578.500 |
LSE |
10:02:14 |
|
511 |
3578.000 |
LSE |
10:00:37 |
|
540 |
3576.500 |
LSE |
09:58:26 |
|
388 |
3576.500 |
CHIX |
09:58:26 |
|
31 |
3576.500 |
CHIX |
09:58:26 |
|
20 |
3576.500 |
CHIX |
09:58:26 |
|
146 |
3576.500 |
CHIX |
09:58:26 |
|
123 |
3576.500 |
CHIX |
09:58:26 |
|
583 |
3579.500 |
LSE |
09:54:34 |
|
589 |
3580.000 |
LSE |
09:54:30 |
|
514 |
3580.500 |
LSE |
09:54:23 |
|
331 |
3580.500 |
LSE |
09:54:23 |
|
225 |
3580.500 |
LSE |
09:54:23 |
|
425 |
3573.500 |
LSE |
09:52:40 |
|
144 |
3573.500 |
LSE |
09:52:40 |
|
229 |
3573.000 |
CHIX |
09:52:15 |
|
310 |
3573.000 |
CHIX |
09:52:13 |
|
562 |
3571.500 |
LSE |
09:50:45 |
|
592 |
3572.500 |
BATE |
09:49:55 |
|
51 |
3572.500 |
BATE |
09:49:54 |
|
501 |
3572.500 |
LSE |
09:49:54 |
|
519 |
3572.000 |
LSE |
09:48:28 |
|
280 |
3572.500 |
LSE |
09:48:06 |
|
578 |
3569.500 |
LSE |
09:46:44 |
|
690 |
3569.500 |
CHIX |
09:46:44 |
|
471 |
3564.500 |
LSE |
09:43:45 |
|
521 |
3560.000 |
LSE |
09:41:35 |
|
577 |
3571.000 |
CHIX |
09:38:52 |
|
556 |
3571.000 |
LSE |
09:38:52 |
|
22 |
3571.000 |
LSE |
09:36:16 |
|
105 |
3571.000 |
LSE |
09:36:16 |
|
60 |
3571.000 |
LSE |
09:36:16 |
|
333 |
3571.000 |
LSE |
09:36:16 |
|
596 |
3571.500 |
BATE |
09:35:33 |
|
117 |
3570.000 |
LSE |
09:32:03 |
|
440 |
3570.000 |
LSE |
09:32:03 |
|
694 |
3571.000 |
CHIX |
09:31:17 |
|
251 |
3571.000 |
LSE |
09:29:38 |
|
248 |
3571.000 |
LSE |
09:29:38 |
|
69 |
3570.500 |
LSE |
09:27:58 |
|
502 |
3570.500 |
LSE |
09:27:58 |
|
555 |
3570.000 |
LSE |
09:27:21 |
|
16 |
3570.000 |
CHIX |
09:27:10 |
|
109 |
3570.000 |
CHIX |
09:27:10 |
|
522 |
3570.000 |
CHIX |
09:27:10 |
|
391 |
3570.000 |
BATE |
09:27:10 |
|
207 |
3570.000 |
BATE |
09:27:10 |
|
451 |
3570.000 |
LSE |
09:26:05 |
|
120 |
3570.000 |
LSE |
09:26:05 |
|
503 |
3565.000 |
LSE |
09:25:14 |
|
468 |
3562.500 |
LSE |
09:23:33 |
|
479 |
3566.000 |
LSE |
09:22:27 |
|
577 |
3566.500 |
LSE |
09:21:55 |
|
677 |
3567.000 |
CHIX |
09:21:55 |
|
511 |
3565.500 |
LSE |
09:19:00 |
|
291 |
3568.500 |
LSE |
09:17:48 |
|
254 |
3568.500 |
LSE |
09:17:48 |
|
15 |
3569.000 |
LSE |
09:17:29 |
|
480 |
3569.000 |
LSE |
09:17:29 |
|
559 |
3574.500 |
LSE |
09:15:40 |
|
538 |
3575.000 |
LSE |
09:13:57 |
|
647 |
3575.000 |
CHIX |
09:13:57 |
|
478 |
3575.000 |
LSE |
09:13:39 |
|
704 |
3574.000 |
BATE |
09:12:31 |
|
522 |
3574.000 |
LSE |
09:12:31 |
|
305 |
3574.500 |
LSE |
09:12:09 |
|
200 |
3574.500 |
LSE |
09:12:09 |
|
5 |
3569.000 |
LSE |
09:10:29 |
|
472 |
3569.000 |
LSE |
09:10:29 |
|
636 |
3570.000 |
CHIX |
09:10:28 |
|
499 |
3570.000 |
LSE |
09:10:28 |
|
200 |
3567.500 |
LSE |
09:09:00 |
|
548 |
3568.000 |
LSE |
09:09:00 |
|
27 |
3568.000 |
LSE |
09:09:00 |
|
225 |
3568.000 |
LSE |
09:08:58 |
|
236 |
3568.000 |
LSE |
09:08:24 |
|
566 |
3566.000 |
LSE |
09:07:24 |
|
513 |
3564.500 |
LSE |
09:06:50 |
|
132 |
3564.500 |
LSE |
09:06:50 |
|
580 |
3563.500 |
LSE |
09:05:04 |
|
692 |
3561.500 |
CHIX |
09:04:15 |
|
202 |
3562.000 |
LSE |
09:03:39 |
|
323 |
3562.000 |
LSE |
09:03:39 |
|
617 |
3560.500 |
BATE |
09:02:51 |
|
548 |
3561.500 |
LSE |
09:02:51 |
|
570 |
3561.500 |
LSE |
09:01:07 |
|
139 |
3563.000 |
LSE |
09:00:12 |
|
337 |
3563.000 |
LSE |
09:00:12 |
|
579 |
3568.000 |
CHIX |
08:59:37 |
|
542 |
3569.000 |
LSE |
08:59:14 |
|
124 |
3570.000 |
LSE |
08:58:57 |
|
403 |
3570.000 |
LSE |
08:58:57 |
|
200 |
3570.500 |
LSE |
08:58:26 |
|
200 |
3570.000 |
LSE |
08:58:08 |
|
584 |
3570.000 |
LSE |
08:58:08 |
|
318 |
3568.500 |
LSE |
08:57:01 |
|
185 |
3568.500 |
LSE |
08:57:01 |
|
525 |
3564.500 |
LSE |
08:54:44 |
|
584 |
3564.500 |
LSE |
08:54:32 |
|
696 |
3564.500 |
BATE |
08:54:32 |
|
639 |
3565.000 |
CHIX |
08:54:12 |
|
544 |
3563.000 |
LSE |
08:52:32 |
|
367 |
3562.500 |
LSE |
08:50:46 |
|
148 |
3562.500 |
LSE |
08:50:46 |
|
536 |
3564.500 |
LSE |
08:50:01 |
|
34 |
3564.500 |
LSE |
08:50:01 |
|
346 |
3565.500 |
LSE |
08:49:48 |
|
173 |
3565.500 |
LSE |
08:49:48 |
|
582 |
3566.000 |
LSE |
08:49:40 |
|
680 |
3566.500 |
CHIX |
08:48:57 |
|
504 |
3565.000 |
LSE |
08:48:24 |
|
528 |
3565.000 |
LSE |
08:47:43 |
|
512 |
3565.000 |
LSE |
08:46:47 |
|
503 |
3561.500 |
LSE |
08:45:29 |
|
684 |
3562.000 |
LSE |
08:45:10 |
|
691 |
3562.500 |
CHIX |
08:45:10 |
|
672 |
3563.000 |
BATE |
08:45:10 |
|
814 |
3563.000 |
LSE |
08:45:10 |
|
606 |
3559.500 |
LSE |
08:42:57 |
|
685 |
3556.000 |
CHIX |
08:41:25 |
|
547 |
3556.000 |
LSE |
08:41:25 |
|
280 |
3556.000 |
LSE |
08:41:25 |
|
323 |
3547.000 |
LSE |
08:38:30 |
|
211 |
3547.000 |
LSE |
08:38:30 |
|
505 |
3547.000 |
LSE |
08:37:32 |
|
569 |
3547.000 |
LSE |
08:37:20 |
|
496 |
3546.500 |
LSE |
08:36:14 |
|
76 |
3545.500 |
LSE |
08:36:00 |
|
672 |
3538.500 |
CHIX |
08:33:37 |
|
154 |
3540.000 |
LSE |
08:32:03 |
|
428 |
3540.000 |
LSE |
08:32:03 |
|
692 |
3540.000 |
BATE |
08:32:03 |
|
75 |
3542.500 |
LSE |
08:30:31 |
|
465 |
3542.500 |
LSE |
08:30:31 |
|
495 |
3542.000 |
LSE |
08:30:00 |
|
196 |
3542.000 |
CHIX |
08:30:00 |
|
298 |
3542.000 |
CHIX |
08:30:00 |
|
126 |
3542.000 |
CHIX |
08:30:00 |
|
538 |
3543.000 |
LSE |
08:29:13 |
|
529 |
3540.500 |
LSE |
08:28:05 |
|
542 |
3541.000 |
LSE |
08:28:01 |
|
433 |
3540.000 |
LSE |
08:25:10 |
|
58 |
3540.000 |
LSE |
08:25:10 |
|
677 |
3541.500 |
CHIX |
08:24:55 |
|
267 |
3540.500 |
LSE |
08:24:01 |
|
238 |
3540.500 |
LSE |
08:24:01 |
|
676 |
3540.000 |
BATE |
08:22:26 |
|
537 |
3540.000 |
LSE |
08:22:26 |
|
388 |
3541.500 |
LSE |
08:21:38 |
|
173 |
3541.500 |
LSE |
08:21:38 |
|
611 |
3542.000 |
CHIX |
08:21:38 |
|
550 |
3543.500 |
LSE |
08:19:49 |
|
580 |
3547.000 |
LSE |
08:18:41 |
|
624 |
3547.000 |
CHIX |
08:18:41 |
|
553 |
3544.500 |
LSE |
08:17:55 |
|
526 |
3544.500 |
LSE |
08:17:25 |
|
226 |
3540.500 |
BATE |
08:15:56 |
|
473 |
3540.500 |
BATE |
08:15:56 |
|
497 |
3540.500 |
LSE |
08:15:56 |
|
14 |
3540.500 |
LSE |
08:15:56 |
|
347 |
3539.500 |
LSE |
08:14:55 |
|
197 |
3539.500 |
LSE |
08:14:55 |
|
528 |
3537.000 |
LSE |
08:14:30 |
|
603 |
3537.000 |
CHIX |
08:14:30 |
|
519 |
3536.000 |
LSE |
08:13:10 |
|
13 |
3536.000 |
LSE |
08:13:10 |
|
328 |
3534.000 |
LSE |
08:11:51 |
|
166 |
3534.000 |
LSE |
08:11:51 |
|
320 |
3534.000 |
CHIX |
08:11:51 |
|
387 |
3534.000 |
CHIX |
08:11:51 |
|
504 |
3530.000 |
LSE |
08:10:51 |
|
75 |
3530.000 |
LSE |
08:10:51 |
|
445 |
3529.000 |
BATE |
08:09:42 |
|
147 |
3529.000 |
BATE |
08:09:42 |
|
562 |
3529.000 |
LSE |
08:09:41 |
|
515 |
3523.000 |
CHIX |
08:08:30 |
|
472 |
3524.000 |
LSE |
08:08:30 |
|
582 |
3522.500 |
CHIX |
08:07:29 |
|
506 |
3523.000 |
LSE |
08:07:29 |
|
478 |
3516.500 |
LSE |
08:05:50 |
|
626 |
3516.000 |
CHIX |
08:03:56 |
|
679 |
3516.500 |
BATE |
08:03:53 |
|
688 |
3517.000 |
LSE |
08:03:47 |
|
625 |
3517.500 |
CHIX |
08:03:46 |
|
596 |
3518.000 |
LSE |
08:03:36 |
|
542 |
3519.000 |
LSE |
08:03:29 |
|
162 |
3515.500 |
CHIX |
08:03:05 |
|
17 |
3515.500 |
CHIX |
08:03:05 |
|
813 |
3519.000 |
LSE |
08:02:58 |
|
588 |
3518.500 |
BATE |
08:02:58 |
|
631 |
3519.500 |
CHIX |
08:02:58 |
|
667 |
3520.500 |
LSE |
08:02:52 |
|
689 |
3501.000 |
LSE |
08:01:24 |
|
267 |
3501.500 |
LSE |
08:01:24 |
|
200 |
3501.500 |
LSE |
08:01:24 |
|
412 |
3501.500 |
LSE |
08:01:24 |
|
516 |
3497.500 |
LSE |
08:00:50 |
|
567 |
3498.000 |
LSE |
08:00:50 |
|
169 |
3498.000 |
LSE |
08:00:16 |
|
723 |
3498.000 |
LSE |
08:00:16 |
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.
