British American Tobacco p.l.c.
25 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: |
24 May 2022 |
|
Number of ordinary shares of 25 pence each purchased: |
380,000 |
|
Highest price paid per share (pence): |
3498.00p |
|
Lowest price paid per share (pence): |
3455.54p |
|
Volume weighted average price paid per share (pence): |
3477.5555p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,876,229 of its shares in Treasury. The Company has 2,268,884,794 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 24 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 |
24/05/2022 |
260,000 |
3,477.3330 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
24/05/2022 |
80,000 |
3,478.0335 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
24/05/2022 |
40,000 |
3,478.0463 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
Quantity |
Price |
Market |
Execution Time |
|
159 |
3486.500 |
LSE |
16:26:10 |
|
70 |
3487.000 |
LSE |
16:25:49 |
|
200 |
3487.000 |
LSE |
16:25:49 |
|
473 |
3488.000 |
LSE |
16:25:29 |
|
59 |
3488.000 |
LSE |
16:25:28 |
|
161 |
3487.500 |
LSE |
16:25:07 |
|
113 |
3487.500 |
LSE |
16:25:07 |
|
242 |
3487.500 |
LSE |
16:25:07 |
|
144 |
3487.000 |
CHIX |
16:24:56 |
|
197 |
3487.000 |
CHIX |
16:24:56 |
|
28 |
3487.000 |
CHIX |
16:24:56 |
|
897 |
3487.500 |
LSE |
16:24:50 |
|
407 |
3487.500 |
CHIX |
16:24:50 |
|
340 |
3487.500 |
BATE |
16:24:50 |
|
3 |
3487.500 |
CHIX |
16:24:46 |
|
3 |
3487.500 |
CHIX |
16:24:46 |
|
12 |
3487.500 |
CHIX |
16:24:46 |
|
139 |
3487.500 |
BATE |
16:24:46 |
|
55 |
3487.000 |
CHIX |
16:24:46 |
|
198 |
3487.000 |
LSE |
16:24:00 |
|
194 |
3487.000 |
LSE |
16:24:00 |
|
239 |
3487.000 |
CHIX |
16:23:57 |
|
361 |
3487.000 |
CHIX |
16:23:57 |
|
20 |
3487.000 |
CHIX |
16:23:57 |
|
198 |
3487.500 |
LSE |
16:23:52 |
|
593 |
3486.500 |
BATE |
16:23:12 |
|
127 |
3487.000 |
LSE |
16:23:11 |
|
198 |
3487.000 |
LSE |
16:23:11 |
|
144 |
3487.000 |
LSE |
16:23:11 |
|
73 |
3487.000 |
LSE |
16:23:11 |
|
467 |
3487.500 |
CHIX |
16:22:48 |
|
111 |
3487.500 |
CHIX |
16:22:44 |
|
200 |
3488.000 |
LSE |
16:22:42 |
|
262 |
3487.500 |
LSE |
16:22:31 |
|
140 |
3486.500 |
LSE |
16:22:20 |
|
487 |
3485.500 |
LSE |
16:21:45 |
|
200 |
3486.500 |
LSE |
16:21:12 |
|
158 |
3486.500 |
LSE |
16:21:12 |
|
194 |
3486.500 |
LSE |
16:21:12 |
|
282 |
3486.500 |
LSE |
16:20:34 |
|
198 |
3486.500 |
LSE |
16:20:26 |
|
244 |
3487.500 |
CHIX |
16:20:18 |
|
21 |
3487.500 |
CHIX |
16:20:18 |
|
84 |
3487.500 |
CHIX |
16:20:18 |
|
265 |
3487.500 |
CHIX |
16:20:18 |
|
470 |
3488.500 |
LSE |
16:19:48 |
|
283 |
3489.000 |
LSE |
16:19:17 |
|
198 |
3489.000 |
LSE |
16:19:17 |
|
190 |
3489.000 |
LSE |
16:19:01 |
|
595 |
3489.000 |
BATE |
16:19:01 |
|
190 |
3489.500 |
LSE |
16:18:46 |
|
79 |
3490.000 |
LSE |
16:18:10 |
|
194 |
3490.000 |
LSE |
16:18:10 |
|
200 |
3490.000 |
LSE |
16:18:10 |
|
698 |
3491.000 |
CHIX |
16:17:47 |
|
198 |
3491.500 |
LSE |
16:17:40 |
|
200 |
3491.500 |
LSE |
16:17:40 |
|
131 |
3490.500 |
CHIX |
16:17:30 |
|
41 |
3490.500 |
CHIX |
16:17:30 |
|
283 |
3491.000 |
LSE |
16:17:14 |
|
372 |
3492.000 |
LSE |
16:16:18 |
|
107 |
3492.000 |
LSE |
16:16:18 |
|
528 |
3490.500 |
LSE |
16:15:39 |
|
200 |
3490.500 |
LSE |
16:15:23 |
|
621 |
3492.000 |
BATE |
16:14:43 |
|
674 |
3492.000 |
CHIX |
16:14:43 |
|
561 |
3492.000 |
LSE |
16:14:43 |
|
198 |
3492.500 |
LSE |
16:14:04 |
|
194 |
3492.500 |
LSE |
16:14:04 |
|
401 |
3492.500 |
LSE |
16:14:00 |
|
103 |
3492.500 |
LSE |
16:14:00 |
|
68 |
3491.000 |
LSE |
16:13:17 |
|
6 |
3491.000 |
LSE |
16:13:17 |
|
311 |
3491.000 |
CHIX |
16:13:17 |
|
28 |
3491.000 |
CHIX |
16:13:17 |
|
65 |
3491.000 |
CHIX |
16:13:17 |
|
48 |
3490.500 |
LSE |
16:13:17 |
|
272 |
3491.000 |
CHIX |
16:13:17 |
|
7 |
3491.000 |
CHIX |
16:13:17 |
|
200 |
3491.000 |
LSE |
16:13:09 |
|
297 |
3490.500 |
LSE |
16:12:17 |
|
1 |
3491.000 |
LSE |
16:12:16 |
|
1 |
3491.000 |
LSE |
16:12:16 |
|
70 |
3490.500 |
LSE |
16:12:09 |
|
90 |
3490.500 |
LSE |
16:12:08 |
|
614 |
3491.500 |
BATE |
16:11:37 |
|
712 |
3491.500 |
CHIX |
16:11:37 |
|
531 |
3492.000 |
LSE |
16:11:24 |
|
100 |
3490.500 |
LSE |
16:11:18 |
|
525 |
3491.000 |
LSE |
16:11:10 |
|
269 |
3488.000 |
LSE |
16:09:27 |
|
160 |
3488.000 |
LSE |
16:09:27 |
|
531 |
3488.500 |
LSE |
16:08:57 |
|
693 |
3489.000 |
CHIX |
16:08:38 |
|
19 |
3490.000 |
LSE |
16:08:31 |
|
198 |
3490.000 |
LSE |
16:08:31 |
|
194 |
3490.000 |
LSE |
16:08:31 |
|
200 |
3490.000 |
LSE |
16:08:31 |
|
194 |
3489.000 |
LSE |
16:08:19 |
|
123 |
3485.500 |
LSE |
16:07:10 |
|
198 |
3485.500 |
LSE |
16:07:10 |
|
194 |
3485.500 |
LSE |
16:07:10 |
|
490 |
3484.000 |
LSE |
16:06:21 |
|
684 |
3484.500 |
BATE |
16:06:08 |
|
194 |
3485.000 |
LSE |
16:05:49 |
|
116 |
3485.000 |
LSE |
16:05:49 |
|
526 |
3485.500 |
LSE |
16:05:30 |
|
400 |
3483.000 |
LSE |
16:04:43 |
|
305 |
3483.000 |
CHIX |
16:04:37 |
|
279 |
3483.000 |
CHIX |
16:04:35 |
|
37 |
3483.000 |
CHIX |
16:04:35 |
|
200 |
3483.500 |
LSE |
16:04:24 |
|
197 |
3484.500 |
LSE |
16:03:40 |
|
295 |
3484.500 |
LSE |
16:03:40 |
|
200 |
3485.500 |
LSE |
16:03:30 |
|
193 |
3483.500 |
CHIX |
16:02:50 |
|
336 |
3483.500 |
CHIX |
16:02:50 |
|
46 |
3483.500 |
CHIX |
16:02:50 |
|
158 |
3484.500 |
LSE |
16:02:29 |
|
194 |
3484.500 |
LSE |
16:02:29 |
|
200 |
3484.000 |
LSE |
16:02:29 |
|
200 |
3484.000 |
LSE |
16:02:29 |
|
333 |
3484.000 |
LSE |
16:02:29 |
|
200 |
3484.500 |
LSE |
16:02:24 |
|
150 |
3484.500 |
LSE |
16:02:24 |
|
475 |
3482.500 |
LSE |
16:01:16 |
|
59 |
3482.000 |
BATE |
16:00:22 |
|
8 |
3482.000 |
BATE |
16:00:22 |
|
527 |
3482.000 |
BATE |
16:00:22 |
|
614 |
3483.000 |
CHIX |
16:00:22 |
|
61 |
3483.000 |
LSE |
16:00:21 |
|
200 |
3483.000 |
LSE |
16:00:21 |
|
202 |
3483.000 |
LSE |
16:00:21 |
|
98 |
3483.000 |
LSE |
16:00:21 |
|
120 |
3485.500 |
LSE |
15:59:39 |
|
16 |
3485.500 |
LSE |
15:59:39 |
|
194 |
3485.500 |
LSE |
15:59:39 |
|
200 |
3485.500 |
LSE |
15:59:39 |
|
123 |
3486.500 |
LSE |
15:59:14 |
|
198 |
3486.500 |
LSE |
15:59:14 |
|
194 |
3486.500 |
LSE |
15:59:14 |
|
158 |
3485.000 |
LSE |
15:58:45 |
|
110 |
3485.000 |
LSE |
15:58:45 |
|
611 |
3485.000 |
CHIX |
15:58:45 |
|
26 |
3485.000 |
LSE |
15:58:45 |
|
232 |
3485.000 |
LSE |
15:58:45 |
|
199 |
3482.000 |
LSE |
15:58:01 |
|
169 |
3483.000 |
LSE |
15:57:44 |
|
160 |
3483.000 |
LSE |
15:57:44 |
|
242 |
3483.000 |
LSE |
15:57:25 |
|
375 |
3481.500 |
BATE |
15:57:00 |
|
78 |
3481.500 |
BATE |
15:56:58 |
|
13 |
3481.500 |
CHIX |
15:56:58 |
|
166 |
3481.500 |
CHIX |
15:56:58 |
|
77 |
3481.500 |
BATE |
15:56:58 |
|
51 |
3481.500 |
CHIX |
15:56:58 |
|
15 |
3481.500 |
BATE |
15:56:58 |
|
84 |
3481.500 |
BATE |
15:56:58 |
|
197 |
3481.500 |
CHIX |
15:56:58 |
|
100 |
3481.500 |
CHIX |
15:56:57 |
|
90 |
3481.500 |
CHIX |
15:56:57 |
|
34 |
3481.500 |
BATE |
15:56:57 |
|
116 |
3482.000 |
LSE |
15:56:57 |
|
253 |
3482.000 |
LSE |
15:56:57 |
|
200 |
3482.000 |
LSE |
15:56:57 |
|
200 |
3481.000 |
LSE |
15:56:36 |
|
460 |
3480.500 |
LSE |
15:56:02 |
|
160 |
3480.500 |
LSE |
15:55:24 |
|
322 |
3480.500 |
LSE |
15:55:24 |
|
673 |
3480.500 |
CHIX |
15:55:11 |
|
556 |
3480.500 |
LSE |
15:54:35 |
|
206 |
3480.500 |
LSE |
15:54:30 |
|
118 |
3481.500 |
LSE |
15:54:01 |
|
200 |
3481.500 |
LSE |
15:54:01 |
|
200 |
3481.500 |
LSE |
15:54:01 |
|
97 |
3478.500 |
LSE |
15:53:01 |
|
198 |
3478.500 |
LSE |
15:53:01 |
|
200 |
3478.500 |
LSE |
15:53:01 |
|
442 |
3478.000 |
BATE |
15:52:04 |
|
8 |
3478.000 |
BATE |
15:52:01 |
|
6 |
3478.000 |
BATE |
15:52:01 |
|
13 |
3478.000 |
BATE |
15:52:01 |
|
46 |
3478.000 |
BATE |
15:52:01 |
|
17 |
3478.000 |
BATE |
15:52:01 |
|
52 |
3478.000 |
BATE |
15:52:01 |
|
38 |
3478.000 |
BATE |
15:52:01 |
|
637 |
3478.000 |
CHIX |
15:52:01 |
|
12 |
3478.500 |
LSE |
15:51:54 |
|
234 |
3478.500 |
LSE |
15:51:54 |
|
266 |
3478.500 |
LSE |
15:51:54 |
|
135 |
3478.500 |
LSE |
15:51:06 |
|
194 |
3478.500 |
LSE |
15:51:06 |
|
200 |
3478.500 |
LSE |
15:51:06 |
|
194 |
3478.000 |
LSE |
15:50:40 |
|
200 |
3478.000 |
LSE |
15:50:40 |
|
489 |
3479.000 |
LSE |
15:49:46 |
|
661 |
3478.000 |
CHIX |
15:49:31 |
|
200 |
3478.500 |
LSE |
15:49:25 |
|
89 |
3478.500 |
LSE |
15:48:40 |
|
399 |
3478.500 |
LSE |
15:48:40 |
|
200 |
3479.500 |
LSE |
15:48:10 |
|
152 |
3481.500 |
BATE |
15:47:53 |
|
19 |
3481.500 |
BATE |
15:47:53 |
|
400 |
3481.500 |
BATE |
15:47:53 |
|
42 |
3482.000 |
CHIX |
15:47:48 |
|
133 |
3482.000 |
CHIX |
15:47:46 |
|
326 |
3482.000 |
CHIX |
15:47:46 |
|
110 |
3482.000 |
CHIX |
15:47:46 |
|
177 |
3482.000 |
LSE |
15:47:46 |
|
351 |
3482.000 |
LSE |
15:47:46 |
|
194 |
3479.500 |
LSE |
15:46:52 |
|
198 |
3479.500 |
LSE |
15:46:52 |
|
200 |
3479.500 |
LSE |
15:46:52 |
|
194 |
3477.500 |
LSE |
15:45:47 |
|
200 |
3477.500 |
LSE |
15:45:47 |
|
200 |
3477.500 |
LSE |
15:45:44 |
|
519 |
3475.500 |
LSE |
15:44:52 |
|
581 |
3475.500 |
CHIX |
15:44:14 |
|
41 |
3475.500 |
CHIX |
15:44:14 |
|
92 |
3476.000 |
LSE |
15:44:01 |
|
160 |
3476.000 |
LSE |
15:44:01 |
|
194 |
3476.000 |
LSE |
15:44:01 |
|
82 |
3476.000 |
LSE |
15:44:01 |
|
315 |
3477.000 |
BATE |
15:43:19 |
|
140 |
3477.000 |
BATE |
15:43:19 |
|
12 |
3477.000 |
BATE |
15:43:19 |
|
39 |
3477.000 |
BATE |
15:43:19 |
|
83 |
3477.000 |
BATE |
15:43:19 |
|
123 |
3477.500 |
LSE |
15:43:17 |
|
194 |
3477.500 |
LSE |
15:43:17 |
|
200 |
3477.500 |
LSE |
15:43:17 |
|
210 |
3476.000 |
LSE |
15:42:51 |
|
194 |
3476.000 |
LSE |
15:42:17 |
|
198 |
3476.000 |
LSE |
15:42:17 |
|
231 |
3476.000 |
CHIX |
15:41:41 |
|
443 |
3476.000 |
CHIX |
15:41:41 |
|
119 |
3476.500 |
LSE |
15:41:38 |
|
198 |
3476.500 |
LSE |
15:41:38 |
|
190 |
3476.500 |
LSE |
15:41:38 |
|
106 |
3474.000 |
LSE |
15:40:52 |
|
194 |
3474.000 |
LSE |
15:40:52 |
|
200 |
3474.000 |
LSE |
15:40:52 |
|
467 |
3476.000 |
LSE |
15:40:08 |
|
200 |
3477.500 |
LSE |
15:39:24 |
|
90 |
3477.500 |
LSE |
15:39:24 |
|
198 |
3477.500 |
LSE |
15:39:24 |
|
624 |
3477.500 |
CHIX |
15:39:11 |
|
180 |
3477.000 |
LSE |
15:38:33 |
|
194 |
3477.000 |
LSE |
15:38:33 |
|
200 |
3477.000 |
LSE |
15:38:33 |
|
11 |
3477.000 |
LSE |
15:38:33 |
|
194 |
3476.000 |
LSE |
15:38:03 |
|
452 |
3477.000 |
BATE |
15:37:55 |
|
121 |
3477.000 |
BATE |
15:37:55 |
|
200 |
3477.500 |
LSE |
15:37:48 |
|
194 |
3477.500 |
LSE |
15:37:48 |
|
131 |
3477.500 |
LSE |
15:37:48 |
|
190 |
3477.500 |
LSE |
15:37:36 |
|
121 |
3476.500 |
LSE |
15:36:20 |
|
200 |
3476.500 |
LSE |
15:36:20 |
|
194 |
3476.500 |
LSE |
15:36:20 |
|
585 |
3478.000 |
CHIX |
15:36:01 |
|
67 |
3478.000 |
CHIX |
15:36:01 |
|
80 |
3478.500 |
LSE |
15:35:34 |
|
198 |
3478.500 |
LSE |
15:35:34 |
|
194 |
3478.500 |
LSE |
15:35:34 |
|
240 |
3477.500 |
LSE |
15:35:12 |
|
464 |
3479.000 |
LSE |
15:34:38 |
|
160 |
3479.500 |
LSE |
15:34:06 |
|
232 |
3479.500 |
LSE |
15:34:06 |
|
54 |
3479.000 |
LSE |
15:33:23 |
|
198 |
3479.000 |
LSE |
15:33:23 |
|
210 |
3479.000 |
LSE |
15:33:23 |
|
194 |
3479.000 |
LSE |
15:33:23 |
|
401 |
3479.000 |
CHIX |
15:33:23 |
|
276 |
3479.000 |
CHIX |
15:33:23 |
|
173 |
3479.500 |
BATE |
15:33:11 |
|
452 |
3479.500 |
BATE |
15:33:11 |
|
145 |
3480.500 |
LSE |
15:32:56 |
|
194 |
3480.500 |
LSE |
15:32:56 |
|
198 |
3480.500 |
LSE |
15:32:56 |
|
194 |
3478.500 |
LSE |
15:32:25 |
|
160 |
3478.500 |
LSE |
15:32:25 |
|
165 |
3477.000 |
LSE |
15:30:49 |
|
194 |
3477.000 |
LSE |
15:30:49 |
|
210 |
3477.000 |
LSE |
15:30:49 |
|
404 |
3478.500 |
CHIX |
15:30:32 |
|
300 |
3478.500 |
CHIX |
15:30:32 |
|
170 |
3480.000 |
LSE |
15:30:12 |
|
198 |
3480.000 |
LSE |
15:30:12 |
|
147 |
3480.500 |
LSE |
15:30:12 |
|
342 |
3482.000 |
LSE |
15:29:52 |
|
490 |
3480.000 |
LSE |
15:29:30 |
|
228 |
3479.500 |
LSE |
15:28:30 |
|
130 |
3479.500 |
LSE |
15:28:30 |
|
174 |
3479.500 |
LSE |
15:28:30 |
|
514 |
3479.500 |
LSE |
15:27:50 |
|
201 |
3479.500 |
CHIX |
15:27:50 |
|
413 |
3479.500 |
CHIX |
15:27:50 |
|
70 |
3479.500 |
CHIX |
15:27:50 |
|
512 |
3480.000 |
BATE |
15:27:36 |
|
265 |
3480.000 |
LSE |
15:27:36 |
|
300 |
3480.000 |
LSE |
15:27:36 |
|
191 |
3480.000 |
BATE |
15:27:36 |
|
77 |
3478.500 |
LSE |
15:26:49 |
|
236 |
3478.500 |
LSE |
15:26:49 |
|
240 |
3478.500 |
LSE |
15:26:49 |
|
522 |
3481.000 |
LSE |
15:25:26 |
|
584 |
3481.000 |
CHIX |
15:25:26 |
|
476 |
3478.500 |
LSE |
15:24:19 |
|
500 |
3478.500 |
LSE |
15:23:25 |
|
65 |
3478.500 |
LSE |
15:23:25 |
|
80 |
3478.500 |
CHIX |
15:22:41 |
|
399 |
3478.500 |
CHIX |
15:22:41 |
|
174 |
3478.500 |
CHIX |
15:22:41 |
|
491 |
3479.500 |
LSE |
15:22:36 |
|
63 |
3480.000 |
LSE |
15:22:06 |
|
462 |
3480.000 |
LSE |
15:22:06 |
|
605 |
3480.000 |
BATE |
15:21:37 |
|
472 |
3481.000 |
LSE |
15:21:23 |
|
160 |
3480.000 |
LSE |
15:21:10 |
|
675 |
3480.500 |
CHIX |
15:20:42 |
|
560 |
3481.000 |
LSE |
15:20:01 |
|
200 |
3480.000 |
LSE |
15:19:23 |
|
300 |
3480.000 |
LSE |
15:19:23 |
|
538 |
3480.000 |
LSE |
15:18:30 |
|
352 |
3481.000 |
LSE |
15:18:12 |
|
128 |
3481.000 |
LSE |
15:18:12 |
|
155 |
3480.500 |
LSE |
15:17:52 |
|
160 |
3480.500 |
LSE |
15:17:52 |
|
668 |
3481.000 |
CHIX |
15:17:52 |
|
155 |
3480.000 |
LSE |
15:17:06 |
|
665 |
3480.500 |
BATE |
15:16:51 |
|
557 |
3481.500 |
LSE |
15:16:48 |
|
158 |
3483.000 |
LSE |
15:16:00 |
|
155 |
3483.000 |
LSE |
15:16:00 |
|
200 |
3483.000 |
LSE |
15:16:00 |
|
543 |
3482.000 |
LSE |
15:15:25 |
|
388 |
3482.000 |
CHIX |
15:15:25 |
|
177 |
3482.000 |
CHIX |
15:15:24 |
|
14 |
3482.000 |
CHIX |
15:15:17 |
|
474 |
3484.500 |
LSE |
15:14:13 |
|
514 |
3485.000 |
BATE |
15:14:10 |
|
8 |
3485.000 |
BATE |
15:14:10 |
|
49 |
3485.000 |
BATE |
15:14:09 |
|
174 |
3485.000 |
CHIX |
15:14:01 |
|
150 |
3485.000 |
CHIX |
15:14:01 |
|
157 |
3485.000 |
CHIX |
15:14:01 |
|
98 |
3485.000 |
CHIX |
15:14:01 |
|
210 |
3485.000 |
LSE |
15:13:33 |
|
210 |
3485.000 |
LSE |
15:13:33 |
|
400 |
3485.500 |
LSE |
15:13:27 |
|
155 |
3479.500 |
LSE |
15:12:06 |
|
126 |
3479.500 |
LSE |
15:12:06 |
|
200 |
3479.500 |
LSE |
15:12:06 |
|
29 |
3479.500 |
LSE |
15:12:06 |
|
200 |
3479.000 |
LSE |
15:11:56 |
|
200 |
3482.500 |
LSE |
15:11:05 |
|
126 |
3482.500 |
LSE |
15:11:05 |
|
4 |
3482.500 |
LSE |
15:11:05 |
|
155 |
3482.500 |
LSE |
15:11:05 |
|
348 |
3483.500 |
CHIX |
15:10:53 |
|
180 |
3484.500 |
LSE |
15:10:48 |
|
121 |
3484.000 |
LSE |
15:10:38 |
|
200 |
3484.000 |
LSE |
15:10:38 |
|
175 |
3483.500 |
CHIX |
15:10:18 |
|
185 |
3483.500 |
CHIX |
15:10:15 |
|
14 |
3485.000 |
LSE |
15:10:01 |
|
95 |
3485.000 |
LSE |
15:10:01 |
|
155 |
3485.000 |
LSE |
15:10:01 |
|
126 |
3485.000 |
LSE |
15:10:01 |
|
200 |
3485.000 |
LSE |
15:10:01 |
|
200 |
3483.000 |
LSE |
15:09:37 |
|
76 |
3487.000 |
LSE |
15:08:41 |
|
486 |
3487.000 |
LSE |
15:08:41 |
|
314 |
3490.000 |
CHIX |
15:08:03 |
|
17 |
3490.000 |
CHIX |
15:08:03 |
|
260 |
3490.000 |
CHIX |
15:08:03 |
|
488 |
3490.000 |
LSE |
15:08:03 |
|
487 |
3490.000 |
LSE |
15:07:21 |
|
537 |
3490.500 |
BATE |
15:07:16 |
|
95 |
3490.500 |
BATE |
15:07:16 |
|
210 |
3491.000 |
LSE |
15:07:00 |
|
210 |
3489.000 |
LSE |
15:06:21 |
|
155 |
3489.000 |
LSE |
15:06:21 |
|
500 |
3490.000 |
LSE |
15:06:02 |
|
29 |
3492.000 |
CHIX |
15:05:48 |
|
31 |
3492.000 |
CHIX |
15:05:48 |
|
273 |
3492.000 |
CHIX |
15:05:48 |
|
289 |
3492.000 |
CHIX |
15:05:48 |
|
411 |
3492.000 |
LSE |
15:05:31 |
|
55 |
3492.000 |
LSE |
15:05:31 |
|
126 |
3490.500 |
LSE |
15:04:51 |
|
200 |
3490.500 |
LSE |
15:04:51 |
|
155 |
3490.500 |
LSE |
15:04:51 |
|
137 |
3490.500 |
LSE |
15:04:49 |
|
113 |
3489.500 |
LSE |
15:04:18 |
|
200 |
3489.500 |
LSE |
15:04:18 |
|
126 |
3489.500 |
LSE |
15:04:18 |
|
472 |
3492.000 |
LSE |
15:04:01 |
|
505 |
3492.500 |
LSE |
15:04:00 |
|
590 |
3492.500 |
BATE |
15:04:00 |
|
653 |
3492.500 |
CHIX |
15:04:00 |
|
200 |
3493.500 |
LSE |
15:03:40 |
|
155 |
3493.500 |
LSE |
15:03:40 |
|
126 |
3493.500 |
LSE |
15:03:40 |
|
200 |
3491.500 |
LSE |
15:02:53 |
|
282 |
3490.000 |
LSE |
15:02:45 |
|
193 |
3490.000 |
LSE |
15:02:44 |
|
525 |
3491.000 |
LSE |
15:02:10 |
|
347 |
3492.500 |
LSE |
15:01:57 |
|
131 |
3492.500 |
LSE |
15:01:57 |
|
124 |
3492.500 |
CHIX |
15:01:41 |
|
500 |
3492.500 |
CHIX |
15:01:41 |
|
150 |
3493.500 |
LSE |
15:01:34 |
|
200 |
3493.500 |
LSE |
15:01:34 |
|
200 |
3494.500 |
LSE |
15:01:22 |
|
465 |
3495.000 |
LSE |
15:01:18 |
|
200 |
3495.000 |
LSE |
15:01:02 |
|
480 |
3494.500 |
LSE |
15:00:35 |
|
200 |
3491.500 |
LSE |
15:00:11 |
|
200 |
3491.500 |
LSE |
15:00:11 |
|
477 |
3491.500 |
LSE |
14:59:41 |
|
264 |
3494.500 |
CHIX |
14:59:29 |
|
108 |
3494.500 |
CHIX |
14:59:29 |
|
329 |
3494.500 |
CHIX |
14:59:29 |
|
500 |
3495.500 |
BATE |
14:59:28 |
|
43 |
3495.500 |
BATE |
14:59:28 |
|
78 |
3495.500 |
BATE |
14:59:25 |
|
344 |
3496.000 |
LSE |
14:59:24 |
|
100 |
3496.000 |
LSE |
14:59:23 |
|
100 |
3496.000 |
LSE |
14:59:23 |
|
180 |
3496.500 |
LSE |
14:59:23 |
|
200 |
3496.500 |
LSE |
14:59:23 |
|
200 |
3497.000 |
LSE |
14:59:08 |
|
200 |
3496.500 |
LSE |
14:58:36 |
|
200 |
3496.500 |
LSE |
14:58:36 |
|
9 |
3497.500 |
CHIX |
14:58:05 |
|
578 |
3497.500 |
CHIX |
14:58:04 |
|
271 |
3498.000 |
LSE |
14:58:03 |
|
288 |
3498.000 |
LSE |
14:58:03 |
|
72 |
3497.500 |
LSE |
14:57:49 |
|
140 |
3496.000 |
LSE |
14:57:23 |
|
200 |
3496.000 |
LSE |
14:57:23 |
|
126 |
3496.000 |
LSE |
14:57:23 |
|
146 |
3496.000 |
BATE |
14:57:23 |
|
125 |
3496.000 |
BATE |
14:57:23 |
|
693 |
3496.000 |
CHIX |
14:57:23 |
|
367 |
3496.000 |
BATE |
14:57:23 |
|
483 |
3496.000 |
LSE |
14:57:23 |
|
556 |
3495.500 |
LSE |
14:56:36 |
|
71 |
3495.000 |
LSE |
14:56:03 |
|
126 |
3495.000 |
LSE |
14:56:03 |
|
155 |
3495.000 |
LSE |
14:56:03 |
|
200 |
3495.000 |
LSE |
14:56:03 |
|
13 |
3495.500 |
LSE |
14:55:54 |
|
155 |
3495.500 |
LSE |
14:55:54 |
|
190 |
3495.500 |
LSE |
14:55:54 |
|
200 |
3495.500 |
LSE |
14:55:54 |
|
571 |
3492.000 |
LSE |
14:55:00 |
|
505 |
3493.000 |
LSE |
14:54:32 |
|
122 |
3492.500 |
LSE |
14:54:16 |
|
558 |
3492.000 |
LSE |
14:53:53 |
|
547 |
3493.000 |
LSE |
14:53:23 |
|
707 |
3494.500 |
CHIX |
14:53:03 |
|
463 |
3494.500 |
BATE |
14:53:03 |
|
129 |
3494.500 |
BATE |
14:53:03 |
|
553 |
3495.000 |
LSE |
14:52:55 |
|
173 |
3495.000 |
CHIX |
14:52:32 |
|
359 |
3495.000 |
CHIX |
14:52:32 |
|
59 |
3495.000 |
CHIX |
14:52:32 |
|
68 |
3495.000 |
CHIX |
14:52:32 |
|
485 |
3495.500 |
LSE |
14:52:31 |
|
520 |
3494.500 |
LSE |
14:52:10 |
|
123 |
3494.500 |
LSE |
14:52:00 |
|
491 |
3492.500 |
LSE |
14:51:28 |
|
400 |
3492.000 |
LSE |
14:51:13 |
|
126 |
3491.500 |
LSE |
14:51:06 |
|
200 |
3491.500 |
LSE |
14:51:06 |
|
72 |
3491.500 |
LSE |
14:50:50 |
|
476 |
3491.500 |
LSE |
14:50:50 |
|
654 |
3491.500 |
LSE |
14:50:25 |
|
86 |
3491.000 |
BATE |
14:49:44 |
|
10 |
3491.000 |
BATE |
14:49:44 |
|
144 |
3491.000 |
CHIX |
14:49:44 |
|
47 |
3491.000 |
BATE |
14:49:44 |
|
83 |
3491.000 |
BATE |
14:49:44 |
|
530 |
3491.000 |
CHIX |
14:49:44 |
|
22 |
3491.000 |
BATE |
14:49:44 |
|
100 |
3491.000 |
BATE |
14:49:44 |
|
126 |
3492.000 |
LSE |
14:49:28 |
|
200 |
3492.000 |
LSE |
14:49:28 |
|
123 |
3492.000 |
LSE |
14:49:28 |
|
314 |
3492.000 |
LSE |
14:49:28 |
|
517 |
3492.000 |
LSE |
14:49:28 |
|
332 |
3492.000 |
LSE |
14:49:28 |
|
76 |
3489.000 |
BATE |
14:48:29 |
|
19 |
3489.000 |
BATE |
14:48:29 |
|
12 |
3489.000 |
BATE |
14:48:29 |
|
89 |
3489.000 |
BATE |
14:48:29 |
|
566 |
3490.000 |
LSE |
14:48:06 |
|
200 |
3488.500 |
LSE |
14:47:38 |
|
48 |
3488.500 |
LSE |
14:47:38 |
|
244 |
3488.500 |
LSE |
14:47:38 |
|
682 |
3489.000 |
CHIX |
14:47:26 |
|
200 |
3490.500 |
LSE |
14:47:15 |
|
126 |
3490.500 |
LSE |
14:47:15 |
|
170 |
3489.000 |
LSE |
14:47:02 |
|
170 |
3489.000 |
LSE |
14:47:02 |
|
557 |
3489.500 |
LSE |
14:46:53 |
|
165 |
3489.500 |
LSE |
14:46:37 |
|
200 |
3489.500 |
LSE |
14:46:28 |
|
200 |
3489.500 |
LSE |
14:46:11 |
|
126 |
3489.500 |
LSE |
14:46:11 |
|
123 |
3489.500 |
LSE |
14:46:11 |
|
521 |
3488.500 |
LSE |
14:45:44 |
|
194 |
3491.000 |
LSE |
14:45:23 |
|
329 |
3491.500 |
CHIX |
14:45:03 |
|
378 |
3491.500 |
CHIX |
14:45:03 |
|
587 |
3492.000 |
BATE |
14:45:00 |
|
96 |
3492.000 |
BATE |
14:45:00 |
|
566 |
3492.000 |
LSE |
14:45:00 |
|
537 |
3492.500 |
LSE |
14:44:40 |
|
208 |
3492.500 |
LSE |
14:44:22 |
|
126 |
3492.500 |
LSE |
14:44:22 |
|
123 |
3492.500 |
LSE |
14:44:22 |
|
200 |
3492.500 |
LSE |
14:44:22 |
|
123 |
3492.500 |
LSE |
14:44:13 |
|
96 |
3492.500 |
LSE |
14:44:13 |
|
126 |
3492.500 |
LSE |
14:44:13 |
|
49 |
3492.500 |
LSE |
14:44:13 |
|
200 |
3491.000 |
LSE |
14:43:36 |
|
126 |
3491.000 |
LSE |
14:43:36 |
|
123 |
3491.000 |
LSE |
14:43:36 |
|
1 |
3491.000 |
LSE |
14:43:34 |
|
476 |
3491.500 |
LSE |
14:43:24 |
|
85 |
3491.500 |
CHIX |
14:43:24 |
|
500 |
3491.500 |
CHIX |
14:43:24 |
|
66 |
3491.500 |
CHIX |
14:43:24 |
|
141 |
3490.000 |
LSE |
14:43:02 |
|
126 |
3490.000 |
LSE |
14:43:02 |
|
200 |
3490.000 |
LSE |
14:43:02 |
|
126 |
3490.000 |
LSE |
14:42:41 |
|
123 |
3490.000 |
LSE |
14:42:41 |
|
200 |
3490.000 |
LSE |
14:42:41 |
|
200 |
3487.500 |
LSE |
14:42:21 |
|
126 |
3487.500 |
LSE |
14:42:21 |
|
97 |
3487.000 |
LSE |
14:42:15 |
|
123 |
3488.500 |
LSE |
14:42:01 |
|
126 |
3488.500 |
LSE |
14:42:01 |
|
200 |
3488.500 |
LSE |
14:42:01 |
|
126 |
3488.500 |
LSE |
14:42:01 |
|
123 |
3488.500 |
LSE |
14:42:01 |
|
4 |
3488.500 |
CHIX |
14:41:52 |
|
647 |
3488.500 |
CHIX |
14:41:52 |
|
441 |
3489.000 |
BATE |
14:41:45 |
|
130 |
3489.000 |
BATE |
14:41:45 |
|
559 |
3489.000 |
LSE |
14:41:26 |
|
104 |
3490.000 |
LSE |
14:41:03 |
|
200 |
3490.000 |
LSE |
14:41:03 |
|
126 |
3490.000 |
LSE |
14:41:03 |
|
123 |
3490.000 |
LSE |
14:41:03 |
|
388 |
3489.500 |
LSE |
14:40:43 |
|
110 |
3489.500 |
LSE |
14:40:43 |
|
278 |
3489.500 |
CHIX |
14:40:29 |
|
429 |
3489.500 |
CHIX |
14:40:29 |
|
556 |
3489.500 |
LSE |
14:40:16 |
|
200 |
3487.500 |
LSE |
14:40:03 |
|
476 |
3487.500 |
LSE |
14:40:03 |
|
9 |
3486.500 |
LSE |
14:39:25 |
|
510 |
3486.500 |
LSE |
14:39:25 |
|
141 |
3488.000 |
LSE |
14:39:10 |
|
387 |
3488.000 |
LSE |
14:39:10 |
|
480 |
3488.500 |
LSE |
14:38:53 |
|
310 |
3488.500 |
CHIX |
14:38:53 |
|
663 |
3488.500 |
BATE |
14:38:53 |
|
291 |
3488.500 |
CHIX |
14:38:53 |
|
532 |
3489.000 |
LSE |
14:38:51 |
|
491 |
3488.500 |
LSE |
14:38:09 |
|
567 |
3489.000 |
LSE |
14:37:56 |
|
126 |
3487.000 |
LSE |
14:37:28 |
|
123 |
3487.000 |
LSE |
14:37:28 |
|
200 |
3487.000 |
LSE |
14:37:28 |
|
504 |
3486.500 |
LSE |
14:37:22 |
|
162 |
3486.500 |
CHIX |
14:37:22 |
|
478 |
3486.500 |
CHIX |
14:37:22 |
|
507 |
3486.000 |
LSE |
14:37:00 |
|
104 |
3486.500 |
LSE |
14:36:52 |
|
200 |
3485.500 |
LSE |
14:36:29 |
|
126 |
3485.500 |
LSE |
14:36:29 |
|
12 |
3485.500 |
LSE |
14:36:29 |
|
123 |
3485.500 |
LSE |
14:36:29 |
|
546 |
3485.500 |
LSE |
14:36:29 |
|
160 |
3486.000 |
LSE |
14:36:23 |
|
67 |
3484.500 |
LSE |
14:36:10 |
|
405 |
3484.500 |
LSE |
14:36:10 |
|
85 |
3485.500 |
CHIX |
14:35:40 |
|
44 |
3485.500 |
BATE |
14:35:40 |
|
170 |
3485.500 |
BATE |
14:35:40 |
|
587 |
3485.500 |
CHIX |
14:35:40 |
|
29 |
3485.500 |
CHIX |
14:35:40 |
|
490 |
3485.500 |
BATE |
14:35:40 |
|
553 |
3486.000 |
LSE |
14:35:32 |
|
200 |
3486.500 |
LSE |
14:35:30 |
|
200 |
3486.500 |
LSE |
14:35:30 |
|
123 |
3486.500 |
LSE |
14:35:30 |
|
200 |
3486.500 |
LSE |
14:35:30 |
|
126 |
3485.000 |
LSE |
14:34:51 |
|
123 |
3485.000 |
LSE |
14:34:51 |
|
200 |
3485.000 |
LSE |
14:34:51 |
|
561 |
3485.000 |
LSE |
14:34:46 |
|
89 |
3484.500 |
CHIX |
14:34:25 |
|
486 |
3484.500 |
CHIX |
14:34:25 |
|
490 |
3484.500 |
LSE |
14:34:25 |
|
490 |
3484.500 |
LSE |
14:34:25 |
|
450 |
3483.500 |
LSE |
14:33:58 |
|
100 |
3483.500 |
LSE |
14:33:58 |
|
200 |
3484.000 |
LSE |
14:33:53 |
|
74 |
3484.000 |
LSE |
14:33:53 |
|
65 |
3483.000 |
LSE |
14:33:48 |
|
595 |
3483.500 |
CHIX |
14:33:45 |
|
14 |
3483.500 |
LSE |
14:33:45 |
|
474 |
3483.500 |
LSE |
14:33:45 |
|
2 |
3483.500 |
LSE |
14:33:19 |
|
487 |
3483.500 |
LSE |
14:33:19 |
|
200 |
3484.000 |
LSE |
14:33:18 |
|
46 |
3485.500 |
LSE |
14:33:00 |
|
442 |
3485.500 |
LSE |
14:33:00 |
|
521 |
3486.500 |
BATE |
14:32:48 |
|
26 |
3486.500 |
BATE |
14:32:48 |
|
150 |
3486.500 |
BATE |
14:32:48 |
|
47 |
3487.000 |
LSE |
14:32:46 |
|
141 |
3487.000 |
LSE |
14:32:46 |
|
47 |
3487.000 |
LSE |
14:32:46 |
|
240 |
3487.000 |
LSE |
14:32:46 |
|
596 |
3487.500 |
CHIX |
14:32:34 |
|
224 |
3488.500 |
LSE |
14:32:34 |
|
44 |
3488.500 |
LSE |
14:32:34 |
|
224 |
3488.500 |
LSE |
14:32:34 |
|
499 |
3489.000 |
LSE |
14:32:33 |
|
150 |
3488.500 |
LSE |
14:32:20 |
|
150 |
3488.500 |
LSE |
14:32:20 |
|
168 |
3488.000 |
LSE |
14:32:03 |
|
200 |
3488.000 |
LSE |
14:32:03 |
|
544 |
3489.000 |
LSE |
14:31:56 |
|
327 |
3487.500 |
CHIX |
14:31:45 |
|
382 |
3487.500 |
CHIX |
14:31:45 |
|
547 |
3488.500 |
LSE |
14:31:39 |
|
165 |
3489.000 |
LSE |
14:31:37 |
|
113 |
3489.000 |
LSE |
14:31:37 |
|
504 |
3487.500 |
LSE |
14:31:19 |
|
48 |
3487.500 |
LSE |
14:31:19 |
|
288 |
3487.500 |
LSE |
14:31:01 |
|
49 |
3487.500 |
LSE |
14:31:01 |
|
150 |
3487.500 |
LSE |
14:31:01 |
|
52 |
3487.500 |
LSE |
14:31:01 |
|
580 |
3490.000 |
CHIX |
14:30:49 |
|
10 |
3490.000 |
BATE |
14:30:49 |
|
594 |
3490.000 |
BATE |
14:30:49 |
|
530 |
3490.000 |
LSE |
14:30:49 |
|
513 |
3490.500 |
LSE |
14:30:45 |
|
623 |
3490.500 |
CHIX |
14:30:45 |
|
149 |
3491.000 |
LSE |
14:30:40 |
|
147 |
3491.000 |
LSE |
14:30:17 |
|
165 |
3491.000 |
LSE |
14:30:17 |
|
200 |
3491.000 |
LSE |
14:30:17 |
|
76 |
3491.000 |
LSE |
14:30:17 |
|
49 |
3491.000 |
LSE |
14:30:17 |
|
343 |
3491.000 |
LSE |
14:30:17 |
|
93 |
3491.000 |
LSE |
14:30:17 |
|
464 |
3481.500 |
LSE |
14:29:56 |
|
168 |
3482.000 |
LSE |
14:29:56 |
|
130 |
3482.000 |
LSE |
14:29:56 |
|
100 |
3482.000 |
LSE |
14:29:56 |
|
566 |
3481.000 |
LSE |
14:29:39 |
|
126 |
3481.000 |
LSE |
14:28:50 |
|
32 |
3481.000 |
LSE |
14:28:50 |
|
18 |
3481.000 |
LSE |
14:28:50 |
|
200 |
3481.000 |
LSE |
14:28:50 |
|
135 |
3481.000 |
LSE |
14:28:50 |
|
158 |
3481.000 |
LSE |
14:28:50 |
|
541 |
3481.000 |
BATE |
14:28:50 |
|
17 |
3481.000 |
BATE |
14:28:50 |
|
70 |
3481.000 |
BATE |
14:28:50 |
|
44 |
3481.500 |
CHIX |
14:28:02 |
|
584 |
3481.500 |
CHIX |
14:28:02 |
|
168 |
3482.000 |
LSE |
14:27:51 |
|
276 |
3482.000 |
LSE |
14:27:51 |
|
122 |
3482.000 |
LSE |
14:27:51 |
|
252 |
3482.000 |
LSE |
14:27:51 |
|
61 |
3482.000 |
LSE |
14:27:50 |
|
260 |
3481.500 |
LSE |
14:26:40 |
|
130 |
3481.500 |
LSE |
14:26:40 |
|
390 |
3481.500 |
LSE |
14:26:40 |
|
49 |
3481.500 |
LSE |
14:26:40 |
|
32 |
3481.500 |
LSE |
14:26:08 |
|
398 |
3481.500 |
LSE |
14:26:08 |
|
50 |
3481.500 |
LSE |
14:26:08 |
|
15 |
3481.500 |
LSE |
14:26:08 |
|
11 |
3481.500 |
LSE |
14:26:08 |
|
18 |
3481.500 |
LSE |
14:26:08 |
|
779 |
3481.500 |
LSE |
14:26:08 |
|
663 |
3479.500 |
CHIX |
14:24:16 |
|
489 |
3481.000 |
LSE |
14:23:36 |
|
693 |
3481.500 |
BATE |
14:23:11 |
|
79 |
3482.000 |
LSE |
14:22:47 |
|
196 |
3482.000 |
LSE |
14:22:18 |
|
138 |
3482.000 |
LSE |
14:22:18 |
|
266 |
3482.000 |
LSE |
14:22:18 |
|
102 |
3481.000 |
LSE |
14:21:55 |
|
165 |
3481.500 |
LSE |
14:20:43 |
|
134 |
3481.500 |
LSE |
14:20:43 |
|
180 |
3481.500 |
LSE |
14:20:43 |
|
624 |
3481.000 |
CHIX |
14:20:43 |
|
134 |
3481.500 |
LSE |
14:20:37 |
|
547 |
3481.000 |
LSE |
14:19:13 |
|
198 |
3482.000 |
LSE |
14:18:02 |
|
132 |
3482.000 |
LSE |
14:18:02 |
|
132 |
3481.500 |
LSE |
14:18:02 |
|
95 |
3481.500 |
LSE |
14:18:02 |
|
134 |
3481.500 |
LSE |
14:18:02 |
|
134 |
3482.000 |
LSE |
14:18:02 |
|
60 |
3482.000 |
LSE |
14:18:02 |
|
105 |
3481.000 |
LSE |
14:16:42 |
|
58 |
3481.000 |
LSE |
14:16:36 |
|
477 |
3481.000 |
LSE |
14:16:36 |
|
26 |
3481.000 |
LSE |
14:16:36 |
|
116 |
3481.500 |
CHIX |
14:15:58 |
|
568 |
3481.500 |
CHIX |
14:15:58 |
|
200 |
3480.000 |
LSE |
14:15:01 |
|
134 |
3480.000 |
LSE |
14:15:01 |
|
200 |
3480.000 |
LSE |
14:15:01 |
|
132 |
3480.000 |
LSE |
14:15:01 |
|
539 |
3481.000 |
LSE |
14:13:20 |
|
118 |
3481.000 |
CHIX |
14:12:45 |
|
380 |
3481.000 |
BATE |
14:12:45 |
|
532 |
3481.000 |
LSE |
14:11:47 |
|
89 |
3481.000 |
CHIX |
14:11:47 |
|
27 |
3481.000 |
BATE |
14:11:47 |
|
99 |
3481.000 |
BATE |
14:11:47 |
|
445 |
3481.000 |
CHIX |
14:11:47 |
|
26 |
3481.000 |
BATE |
14:11:47 |
|
150 |
3481.000 |
BATE |
14:11:47 |
|
17 |
3481.000 |
BATE |
14:11:47 |
|
567 |
3481.500 |
LSE |
14:11:32 |
|
268 |
3480.500 |
LSE |
14:08:31 |
|
205 |
3480.500 |
LSE |
14:08:31 |
|
588 |
3481.000 |
LSE |
14:08:01 |
|
574 |
3481.000 |
LSE |
14:06:15 |
|
466 |
3480.500 |
LSE |
14:04:52 |
|
624 |
3481.000 |
LSE |
14:03:59 |
|
680 |
3481.000 |
CHIX |
14:03:59 |
|
432 |
3480.500 |
LSE |
14:01:39 |
|
35 |
3480.500 |
LSE |
14:01:36 |
|
548 |
3481.000 |
LSE |
14:01:33 |
|
89 |
3481.000 |
BATE |
14:01:33 |
|
73 |
3481.000 |
BATE |
14:01:33 |
|
18 |
3481.000 |
BATE |
14:01:33 |
|
29 |
3481.000 |
BATE |
14:01:33 |
|
19 |
3481.000 |
LSE |
14:01:33 |
|
433 |
3481.000 |
BATE |
14:01:33 |
|
483 |
3480.000 |
LSE |
13:59:44 |
|
625 |
3480.500 |
LSE |
13:59:04 |
|
644 |
3480.500 |
CHIX |
13:59:04 |
|
140 |
3480.500 |
LSE |
13:57:33 |
|
525 |
3478.500 |
LSE |
13:55:30 |
|
580 |
3479.000 |
CHIX |
13:55:29 |
|
579 |
3479.500 |
LSE |
13:55:20 |
|
527 |
3478.500 |
LSE |
13:53:02 |
|
573 |
3480.500 |
CHIX |
13:52:01 |
|
591 |
3480.500 |
BATE |
13:52:01 |
|
152 |
3481.000 |
LSE |
13:51:51 |
|
176 |
3481.000 |
LSE |
13:51:51 |
|
223 |
3481.000 |
LSE |
13:51:51 |
|
368 |
3481.000 |
LSE |
13:51:51 |
|
207 |
3481.000 |
LSE |
13:51:51 |
|
491 |
3480.000 |
LSE |
13:50:12 |
|
1 |
3480.000 |
LSE |
13:50:11 |
|
124 |
3480.000 |
LSE |
13:49:06 |
|
200 |
3480.000 |
LSE |
13:49:06 |
|
176 |
3480.000 |
LSE |
13:49:06 |
|
70 |
3480.000 |
LSE |
13:49:06 |
|
765 |
3479.000 |
LSE |
13:46:37 |
|
196 |
3479.000 |
LSE |
13:45:15 |
|
68 |
3479.000 |
LSE |
13:45:15 |
|
301 |
3479.000 |
LSE |
13:45:15 |
|
543 |
3477.500 |
LSE |
13:42:55 |
|
169 |
3477.500 |
CHIX |
13:42:55 |
|
431 |
3477.500 |
CHIX |
13:42:55 |
|
95 |
3478.000 |
LSE |
13:42:14 |
|
50 |
3477.500 |
LSE |
13:41:58 |
|
10 |
3477.500 |
LSE |
13:41:58 |
|
444 |
3477.500 |
LSE |
13:41:58 |
|
10 |
3477.500 |
LSE |
13:41:58 |
|
285 |
3479.000 |
CHIX |
13:39:01 |
|
32 |
3479.000 |
CHIX |
13:39:01 |
|
11 |
3479.000 |
CHIX |
13:39:00 |
|
476 |
3479.500 |
LSE |
13:39:00 |
|
281 |
3479.500 |
BATE |
13:39:00 |
|
7 |
3479.500 |
BATE |
13:39:00 |
|
200 |
3479.500 |
BATE |
13:39:00 |
|
62 |
3479.500 |
BATE |
13:39:00 |
|
62 |
3479.500 |
BATE |
13:39:00 |
|
36 |
3479.500 |
BATE |
13:39:00 |
|
77 |
3480.000 |
LSE |
13:38:44 |
|
267 |
3480.000 |
LSE |
13:38:44 |
|
191 |
3480.000 |
LSE |
13:38:44 |
|
39 |
3479.000 |
CHIX |
13:37:57 |
|
121 |
3479.000 |
BATE |
13:37:53 |
|
128 |
3479.000 |
CHIX |
13:37:51 |
|
120 |
3479.000 |
CHIX |
13:37:50 |
|
56 |
3479.000 |
CHIX |
13:37:48 |
|
445 |
3479.000 |
LSE |
13:35:43 |
|
98 |
3479.000 |
LSE |
13:35:43 |
|
574 |
3480.000 |
LSE |
13:34:58 |
|
279 |
3480.000 |
LSE |
13:34:40 |
|
335 |
3480.000 |
LSE |
13:34:40 |
|
464 |
3480.000 |
LSE |
13:33:02 |
|
107 |
3480.000 |
CHIX |
13:33:02 |
|
478 |
3480.000 |
CHIX |
13:33:02 |
|
529 |
3480.500 |
LSE |
13:32:30 |
|
465 |
3478.500 |
LSE |
13:31:34 |
|
21 |
3478.500 |
LSE |
13:31:34 |
|
551 |
3480.500 |
LSE |
13:29:34 |
|
564 |
3481.000 |
LSE |
13:28:52 |
|
547 |
3481.000 |
CHIX |
13:28:52 |
|
442 |
3481.000 |
BATE |
13:28:52 |
|
134 |
3481.000 |
CHIX |
13:28:52 |
|
204 |
3481.000 |
BATE |
13:28:52 |
|
239 |
3481.500 |
LSE |
13:28:17 |
|
358 |
3478.500 |
LSE |
13:25:30 |
|
155 |
3478.500 |
LSE |
13:25:30 |
|
636 |
3479.000 |
LSE |
13:25:30 |
|
119 |
3478.000 |
LSE |
13:24:19 |
|
116 |
3476.500 |
LSE |
13:22:28 |
|
265 |
3476.500 |
LSE |
13:22:28 |
|
76 |
3476.500 |
LSE |
13:22:28 |
|
53 |
3476.500 |
LSE |
13:22:28 |
|
637 |
3477.000 |
CHIX |
13:20:27 |
|
239 |
3477.500 |
LSE |
13:20:27 |
|
235 |
3477.500 |
LSE |
13:20:27 |
|
443 |
3475.500 |
LSE |
13:17:59 |
|
96 |
3475.500 |
LSE |
13:17:59 |
|
536 |
3476.000 |
LSE |
13:17:45 |
|
584 |
3476.000 |
CHIX |
13:17:45 |
|
160 |
3475.500 |
LSE |
13:16:11 |
|
434 |
3475.500 |
LSE |
13:16:11 |
|
639 |
3475.000 |
BATE |
13:12:56 |
|
99 |
3475.000 |
LSE |
13:12:23 |
|
265 |
3475.000 |
LSE |
13:12:23 |
|
16 |
3474.500 |
LSE |
13:11:22 |
|
191 |
3474.500 |
LSE |
13:11:22 |
|
188 |
3474.500 |
LSE |
13:11:22 |
|
565 |
3474.000 |
LSE |
13:09:42 |
|
151 |
3472.500 |
CHIX |
13:07:09 |
|
443 |
3472.500 |
CHIX |
13:07:09 |
|
558 |
3472.500 |
LSE |
13:07:09 |
|
180 |
3472.000 |
LSE |
13:05:33 |
|
150 |
3471.500 |
LSE |
13:04:37 |
|
152 |
3471.500 |
LSE |
13:04:37 |
|
95 |
3471.500 |
LSE |
13:04:37 |
|
140 |
3471.000 |
LSE |
13:04:37 |
|
173 |
3471.000 |
LSE |
13:04:37 |
|
173 |
3470.000 |
LSE |
13:03:32 |
|
511 |
3470.500 |
LSE |
13:01:52 |
|
475 |
3471.000 |
LSE |
13:01:45 |
|
698 |
3470.500 |
CHIX |
12:58:37 |
|
514 |
3470.000 |
LSE |
12:58:37 |
|
629 |
3470.500 |
BATE |
12:58:37 |
|
152 |
3470.500 |
LSE |
12:55:53 |
|
150 |
3470.500 |
LSE |
12:55:53 |
|
271 |
3470.500 |
LSE |
12:55:53 |
|
464 |
3471.500 |
LSE |
12:55:05 |
|
545 |
3471.000 |
LSE |
12:53:17 |
|
152 |
3471.500 |
LSE |
12:53:10 |
|
150 |
3471.500 |
LSE |
12:53:10 |
|
152 |
3471.500 |
LSE |
12:49:46 |
|
210 |
3471.500 |
LSE |
12:49:46 |
|
200 |
3471.500 |
LSE |
12:49:46 |
|
16 |
3472.000 |
LSE |
12:49:46 |
|
460 |
3471.500 |
LSE |
12:49:46 |
|
637 |
3471.500 |
CHIX |
12:49:46 |
|
460 |
3472.000 |
LSE |
12:49:01 |
|
34 |
3470.000 |
LSE |
12:46:25 |
|
230 |
3470.500 |
BATE |
12:46:24 |
|
42 |
3470.500 |
BATE |
12:46:06 |
|
150 |
3471.500 |
LSE |
12:44:59 |
|
152 |
3471.500 |
LSE |
12:44:59 |
|
192 |
3471.500 |
LSE |
12:44:59 |
|
36 |
3471.500 |
LSE |
12:44:59 |
|
357 |
3471.500 |
CHIX |
12:44:59 |
|
506 |
3471.500 |
LSE |
12:44:59 |
|
21 |
3471.500 |
CHIX |
12:44:59 |
|
287 |
3471.500 |
CHIX |
12:44:59 |
|
80 |
3472.000 |
LSE |
12:44:59 |
|
200 |
3472.000 |
LSE |
12:44:59 |
|
37 |
3470.500 |
BATE |
12:41:29 |
|
338 |
3470.500 |
BATE |
12:41:29 |
|
486 |
3470.500 |
LSE |
12:41:29 |
|
22 |
3471.000 |
LSE |
12:39:30 |
|
500 |
3471.000 |
LSE |
12:39:30 |
|
486 |
3473.000 |
LSE |
12:37:27 |
|
23 |
3473.000 |
LSE |
12:37:27 |
|
568 |
3472.000 |
LSE |
12:36:28 |
|
570 |
3472.000 |
CHIX |
12:36:28 |
|
529 |
3470.000 |
LSE |
12:34:04 |
|
229 |
3466.500 |
CHIX |
12:32:03 |
|
5 |
3467.000 |
LSE |
12:32:03 |
|
152 |
3466.500 |
LSE |
12:32:03 |
|
200 |
3466.500 |
LSE |
12:32:03 |
|
150 |
3466.500 |
LSE |
12:32:03 |
|
566 |
3467.000 |
LSE |
12:32:03 |
|
483 |
3466.000 |
LSE |
12:28:49 |
|
541 |
3466.500 |
LSE |
12:27:58 |
|
627 |
3467.000 |
BATE |
12:25:20 |
|
689 |
3467.500 |
CHIX |
12:24:37 |
|
540 |
3467.500 |
LSE |
12:24:37 |
|
535 |
3468.000 |
LSE |
12:22:16 |
|
200 |
3468.500 |
LSE |
12:21:00 |
|
27 |
3469.000 |
LSE |
12:20:25 |
|
405 |
3469.000 |
LSE |
12:19:52 |
|
62 |
3469.000 |
LSE |
12:19:52 |
|
137 |
3469.000 |
CHIX |
12:18:13 |
|
468 |
3469.000 |
CHIX |
12:18:13 |
|
23 |
3469.000 |
CHIX |
12:18:13 |
|
24 |
3469.500 |
LSE |
12:18:12 |
|
15 |
3469.500 |
LSE |
12:18:12 |
|
150 |
3469.500 |
LSE |
12:18:12 |
|
152 |
3469.500 |
LSE |
12:18:12 |
|
210 |
3469.500 |
LSE |
12:18:12 |
|
833 |
3469.500 |
LSE |
12:18:12 |
|
490 |
3468.500 |
LSE |
12:13:11 |
|
509 |
3469.000 |
LSE |
12:11:19 |
|
55 |
3469.000 |
LSE |
12:09:26 |
|
430 |
3469.000 |
LSE |
12:09:26 |
|
85 |
3469.000 |
LSE |
12:09:26 |
|
633 |
3469.500 |
CHIX |
12:09:25 |
|
701 |
3469.500 |
BATE |
12:09:25 |
|
558 |
3468.500 |
LSE |
12:07:30 |
|
200 |
3468.500 |
LSE |
12:05:27 |
|
150 |
3468.500 |
LSE |
12:05:27 |
|
122 |
3468.500 |
LSE |
12:05:27 |
|
119 |
3469.000 |
LSE |
12:05:10 |
|
122 |
3469.500 |
LSE |
12:04:10 |
|
150 |
3469.500 |
LSE |
12:04:10 |
|
634 |
3470.000 |
CHIX |
12:04:10 |
|
150 |
3470.000 |
LSE |
12:03:47 |
|
122 |
3470.000 |
LSE |
12:03:47 |
|
150 |
3470.000 |
LSE |
12:03:47 |
|
523 |
3470.000 |
LSE |
12:03:47 |
|
190 |
3470.000 |
LSE |
12:03:02 |
|
93 |
3468.500 |
LSE |
12:01:11 |
|
98 |
3468.500 |
LSE |
12:01:11 |
|
38 |
3468.500 |
LSE |
12:01:11 |
|
215 |
3468.500 |
LSE |
12:01:11 |
|
19 |
3468.500 |
LSE |
12:01:11 |
|
551 |
3469.500 |
LSE |
11:59:59 |
|
7 |
3470.000 |
LSE |
11:59:10 |
|
651 |
3470.000 |
BATE |
11:59:10 |
|
634 |
3470.500 |
CHIX |
11:59:10 |
|
530 |
3470.000 |
LSE |
11:59:10 |
|
539 |
3470.000 |
LSE |
11:58:16 |
|
236 |
3470.000 |
LSE |
11:58:05 |
|
214 |
3469.500 |
LSE |
11:56:46 |
|
563 |
3468.000 |
LSE |
11:54:38 |
|
540 |
3468.500 |
LSE |
11:52:31 |
|
65 |
3468.500 |
LSE |
11:52:31 |
|
493 |
3469.000 |
CHIX |
11:52:30 |
|
101 |
3469.000 |
CHIX |
11:52:30 |
|
122 |
3469.500 |
LSE |
11:52:08 |
|
57 |
3469.500 |
LSE |
11:52:08 |
|
115 |
3469.500 |
LSE |
11:52:08 |
|
444 |
3467.000 |
LSE |
11:48:33 |
|
72 |
3467.000 |
LSE |
11:48:33 |
|
161 |
3466.000 |
CHIX |
11:47:48 |
|
200 |
3468.000 |
LSE |
11:46:34 |
|
118 |
3468.000 |
LSE |
11:46:34 |
|
200 |
3468.000 |
LSE |
11:46:33 |
|
120 |
3468.000 |
LSE |
11:46:33 |
|
469 |
3468.000 |
LSE |
11:46:33 |
|
499 |
3469.500 |
LSE |
11:42:46 |
|
533 |
3472.000 |
LSE |
11:40:34 |
|
174 |
3472.500 |
BATE |
11:40:34 |
|
500 |
3472.500 |
BATE |
11:40:34 |
|
689 |
3472.500 |
CHIX |
11:40:34 |
|
310 |
3473.500 |
LSE |
11:39:16 |
|
192 |
3474.000 |
LSE |
11:38:16 |
|
187 |
3474.000 |
LSE |
11:38:16 |
|
181 |
3474.000 |
LSE |
11:38:16 |
|
558 |
3473.500 |
LSE |
11:37:23 |
|
200 |
3475.000 |
LSE |
11:33:17 |
|
225 |
3475.000 |
LSE |
11:33:17 |
|
71 |
3475.000 |
LSE |
11:33:17 |
|
569 |
3475.000 |
LSE |
11:33:17 |
|
162 |
3476.000 |
CHIX |
11:32:25 |
|
580 |
3476.000 |
LSE |
11:32:25 |
|
84 |
3476.000 |
CHIX |
11:32:25 |
|
444 |
3476.000 |
CHIX |
11:32:25 |
|
570 |
3473.500 |
LSE |
11:29:40 |
|
512 |
3470.500 |
LSE |
11:27:56 |
|
11 |
3469.000 |
BATE |
11:25:42 |
|
85 |
3469.000 |
BATE |
11:25:42 |
|
500 |
3469.000 |
BATE |
11:25:42 |
|
513 |
3472.500 |
LSE |
11:24:17 |
|
600 |
3472.500 |
CHIX |
11:24:17 |
|
543 |
3473.500 |
LSE |
11:23:13 |
|
402 |
3474.000 |
LSE |
11:21:21 |
|
117 |
3474.000 |
LSE |
11:21:21 |
|
123 |
3473.000 |
CHIX |
11:19:53 |
|
500 |
3473.000 |
CHIX |
11:19:53 |
|
86 |
3473.500 |
LSE |
11:19:53 |
|
442 |
3473.500 |
LSE |
11:19:53 |
|
396 |
3473.500 |
LSE |
11:19:53 |
|
125 |
3473.500 |
LSE |
11:19:53 |
|
160 |
3471.500 |
LSE |
11:17:01 |
|
46 |
3471.500 |
LSE |
11:17:01 |
|
124 |
3471.500 |
LSE |
11:17:01 |
|
202 |
3471.500 |
LSE |
11:16:42 |
|
327 |
3471.500 |
LSE |
11:16:42 |
|
160 |
3470.500 |
LSE |
11:15:20 |
|
163 |
3470.500 |
LSE |
11:15:20 |
|
200 |
3470.500 |
LSE |
11:15:20 |
|
113 |
3470.500 |
LSE |
11:15:20 |
|
12 |
3470.500 |
LSE |
11:15:20 |
|
285 |
3470.500 |
LSE |
11:14:20 |
|
287 |
3470.500 |
LSE |
11:14:20 |
|
573 |
3470.500 |
BATE |
11:14:20 |
|
611 |
3470.500 |
CHIX |
11:14:20 |
|
139 |
3470.000 |
LSE |
11:11:31 |
|
200 |
3470.000 |
LSE |
11:10:31 |
|
285 |
3470.000 |
LSE |
11:10:31 |
|
242 |
3469.500 |
LSE |
11:09:24 |
|
495 |
3471.000 |
LSE |
11:08:23 |
|
57 |
3471.000 |
LSE |
11:07:30 |
|
5 |
3471.000 |
LSE |
11:07:30 |
|
163 |
3471.000 |
LSE |
11:07:30 |
|
679 |
3470.500 |
LSE |
11:07:21 |
|
584 |
3471.000 |
LSE |
11:05:33 |
|
591 |
3471.000 |
CHIX |
11:05:33 |
|
504 |
3471.000 |
BATE |
11:02:43 |
|
70 |
3471.000 |
BATE |
11:02:43 |
|
127 |
3472.000 |
LSE |
11:01:16 |
|
104 |
3472.000 |
LSE |
11:01:16 |
|
130 |
3472.000 |
LSE |
11:01:16 |
|
402 |
3471.500 |
LSE |
11:00:13 |
|
84 |
3471.500 |
LSE |
11:00:13 |
|
397 |
3470.500 |
CHIX |
10:59:09 |
|
216 |
3470.500 |
CHIX |
10:59:09 |
|
200 |
3471.000 |
LSE |
10:59:01 |
|
115 |
3471.000 |
LSE |
10:59:01 |
|
475 |
3471.000 |
LSE |
10:57:35 |
|
539 |
3471.000 |
LSE |
10:56:44 |
|
503 |
3471.500 |
LSE |
10:55:18 |
|
170 |
3471.000 |
LSE |
10:54:33 |
|
170 |
3471.000 |
LSE |
10:54:11 |
|
174 |
3471.000 |
LSE |
10:54:11 |
|
92 |
3471.000 |
LSE |
10:54:11 |
|
200 |
3470.000 |
LSE |
10:51:48 |
|
486 |
3471.000 |
LSE |
10:51:47 |
|
613 |
3471.000 |
CHIX |
10:51:47 |
|
462 |
3470.000 |
LSE |
10:48:56 |
|
266 |
3470.500 |
LSE |
10:48:17 |
|
78 |
3470.500 |
LSE |
10:48:16 |
|
200 |
3470.500 |
LSE |
10:48:16 |
|
475 |
3473.000 |
LSE |
10:45:22 |
|
177 |
3473.500 |
BATE |
10:44:11 |
|
275 |
3473.500 |
CHIX |
10:44:11 |
|
493 |
3473.500 |
BATE |
10:44:11 |
|
38 |
3473.500 |
BATE |
10:44:11 |
|
420 |
3473.500 |
CHIX |
10:44:11 |
|
435 |
3474.000 |
LSE |
10:44:07 |
|
146 |
3474.000 |
LSE |
10:44:07 |
|
510 |
3474.500 |
LSE |
10:41:33 |
|
62 |
3474.000 |
LSE |
10:40:52 |
|
573 |
3474.000 |
LSE |
10:40:51 |
|
588 |
3474.000 |
LSE |
10:40:51 |
|
56 |
3474.000 |
LSE |
10:40:51 |
|
414 |
3470.000 |
LSE |
10:36:07 |
|
108 |
3470.000 |
LSE |
10:36:07 |
|
628 |
3470.000 |
CHIX |
10:36:07 |
|
226 |
3468.500 |
LSE |
10:33:41 |
|
174 |
3468.500 |
LSE |
10:33:41 |
|
69 |
3468.500 |
LSE |
10:33:41 |
|
336 |
3468.000 |
LSE |
10:32:18 |
|
132 |
3468.000 |
LSE |
10:32:18 |
|
618 |
3469.000 |
LSE |
10:31:27 |
|
313 |
3469.000 |
CHIX |
10:31:27 |
|
42 |
3469.000 |
CHIX |
10:31:27 |
|
703 |
3469.000 |
BATE |
10:31:27 |
|
323 |
3469.000 |
CHIX |
10:31:27 |
|
227 |
3470.000 |
LSE |
10:30:58 |
|
174 |
3470.000 |
LSE |
10:30:58 |
|
173 |
3470.000 |
LSE |
10:30:58 |
|
476 |
3469.500 |
LSE |
10:27:33 |
|
477 |
3470.000 |
LSE |
10:27:33 |
|
512 |
3470.500 |
LSE |
10:26:05 |
|
483 |
3470.500 |
LSE |
10:22:41 |
|
227 |
3472.500 |
LSE |
10:21:30 |
|
174 |
3472.500 |
LSE |
10:21:30 |
|
117 |
3472.500 |
LSE |
10:21:30 |
|
674 |
3472.000 |
CHIX |
10:21:30 |
|
200 |
3472.500 |
LSE |
10:21:12 |
|
704 |
3473.000 |
LSE |
10:19:44 |
|
490 |
3474.000 |
LSE |
10:19:38 |
|
572 |
3473.000 |
LSE |
10:17:18 |
|
622 |
3473.000 |
BATE |
10:17:18 |
|
697 |
3473.000 |
CHIX |
10:17:18 |
|
68 |
3471.500 |
LSE |
10:14:11 |
|
142 |
3471.500 |
LSE |
10:14:11 |
|
320 |
3471.500 |
LSE |
10:14:11 |
|
248 |
3472.000 |
LSE |
10:14:11 |
|
280 |
3472.000 |
LSE |
10:14:11 |
|
503 |
3469.500 |
LSE |
10:10:52 |
|
510 |
3473.500 |
LSE |
10:10:02 |
|
481 |
3474.500 |
LSE |
10:10:02 |
|
701 |
3473.000 |
CHIX |
10:10:02 |
|
192 |
3473.500 |
BATE |
10:07:54 |
|
14 |
3473.500 |
BATE |
10:07:54 |
|
11 |
3473.500 |
BATE |
10:07:54 |
|
107 |
3473.500 |
BATE |
10:07:54 |
|
7 |
3473.500 |
BATE |
10:07:54 |
|
145 |
3474.000 |
LSE |
10:07:54 |
|
147 |
3474.000 |
LSE |
10:07:54 |
|
190 |
3474.000 |
LSE |
10:07:54 |
|
150 |
3474.000 |
LSE |
10:07:54 |
|
53 |
3474.000 |
LSE |
10:07:54 |
|
67 |
3473.500 |
CHIX |
10:07:54 |
|
31 |
3473.500 |
BATE |
10:07:54 |
|
24 |
3473.500 |
CHIX |
10:07:54 |
|
559 |
3473.500 |
CHIX |
10:07:54 |
|
226 |
3473.500 |
BATE |
10:07:54 |
|
548 |
3474.000 |
LSE |
10:07:16 |
|
192 |
3471.000 |
LSE |
10:04:49 |
|
147 |
3471.000 |
LSE |
10:04:49 |
|
145 |
3470.000 |
LSE |
10:03:46 |
|
497 |
3470.000 |
LSE |
10:03:46 |
|
569 |
3467.500 |
LSE |
10:00:12 |
|
562 |
3467.500 |
LSE |
09:59:53 |
|
506 |
3466.500 |
LSE |
09:57:45 |
|
550 |
3468.500 |
LSE |
09:56:07 |
|
227 |
3468.500 |
CHIX |
09:54:23 |
|
32 |
3468.500 |
CHIX |
09:54:23 |
|
23 |
3468.500 |
CHIX |
09:54:23 |
|
61 |
3468.500 |
CHIX |
09:54:23 |
|
90 |
3468.500 |
CHIX |
09:54:23 |
|
75 |
3468.500 |
CHIX |
09:54:23 |
|
22 |
3468.500 |
CHIX |
09:54:23 |
|
362 |
3468.500 |
LSE |
09:54:23 |
|
70 |
3468.500 |
CHIX |
09:54:23 |
|
57 |
3468.500 |
CHIX |
09:54:23 |
|
148 |
3468.500 |
LSE |
09:54:23 |
|
200 |
3470.000 |
LSE |
09:52:56 |
|
310 |
3470.000 |
LSE |
09:52:56 |
|
556 |
3476.500 |
LSE |
09:51:04 |
|
445 |
3476.000 |
BATE |
09:50:06 |
|
266 |
3476.000 |
BATE |
09:50:06 |
|
516 |
3473.000 |
LSE |
09:49:03 |
|
25 |
3473.000 |
LSE |
09:49:03 |
|
344 |
3471.500 |
CHIX |
09:48:36 |
|
500 |
3471.500 |
LSE |
09:48:36 |
|
283 |
3471.500 |
CHIX |
09:48:36 |
|
32 |
3469.000 |
LSE |
09:46:55 |
|
44 |
3469.000 |
LSE |
09:46:54 |
|
48 |
3469.000 |
LSE |
09:46:54 |
|
179 |
3469.000 |
LSE |
09:46:54 |
|
3 |
3469.000 |
LSE |
09:46:54 |
|
200 |
3469.000 |
LSE |
09:46:53 |
|
515 |
3469.000 |
LSE |
09:44:36 |
|
475 |
3469.000 |
LSE |
09:43:21 |
|
516 |
3470.000 |
LSE |
09:41:17 |
|
345 |
3470.000 |
CHIX |
09:41:17 |
|
247 |
3470.000 |
CHIX |
09:41:17 |
|
568 |
3470.000 |
LSE |
09:40:01 |
|
587 |
3469.500 |
LSE |
09:39:28 |
|
571 |
3468.000 |
LSE |
09:36:06 |
|
634 |
3468.500 |
BATE |
09:34:18 |
|
59 |
3468.500 |
BATE |
09:34:18 |
|
474 |
3469.500 |
LSE |
09:34:15 |
|
675 |
3471.000 |
CHIX |
09:33:19 |
|
259 |
3471.000 |
LSE |
09:32:00 |
|
224 |
3471.000 |
LSE |
09:32:00 |
|
87 |
3471.500 |
LSE |
09:32:00 |
|
540 |
3471.000 |
LSE |
09:32:00 |
|
185 |
3469.500 |
CHIX |
09:30:35 |
|
10 |
3469.500 |
CHIX |
09:30:35 |
|
480 |
3469.500 |
CHIX |
09:30:33 |
|
567 |
3470.000 |
LSE |
09:30:33 |
|
475 |
3468.500 |
LSE |
09:30:06 |
|
418 |
3468.000 |
LSE |
09:28:07 |
|
59 |
3468.000 |
LSE |
09:28:07 |
|
180 |
3467.500 |
LSE |
09:27:01 |
|
108 |
3467.500 |
LSE |
09:27:01 |
|
735 |
3467.500 |
LSE |
09:27:01 |
|
221 |
3464.000 |
LSE |
09:23:33 |
|
300 |
3464.000 |
LSE |
09:23:33 |
|
120 |
3465.000 |
BATE |
09:23:22 |
|
370 |
3465.000 |
BATE |
09:23:22 |
|
719 |
3465.500 |
LSE |
09:23:22 |
|
145 |
3465.000 |
BATE |
09:23:22 |
|
609 |
3465.500 |
CHIX |
09:23:22 |
|
290 |
3465.000 |
LSE |
09:20:06 |
|
152 |
3465.000 |
LSE |
09:20:06 |
|
200 |
3465.500 |
LSE |
09:19:58 |
|
294 |
3465.500 |
LSE |
09:19:58 |
|
168 |
3465.500 |
LSE |
09:18:58 |
|
200 |
3465.500 |
LSE |
09:18:58 |
|
506 |
3466.500 |
LSE |
09:17:20 |
|
443 |
3466.000 |
LSE |
09:15:58 |
|
663 |
3466.000 |
CHIX |
09:15:58 |
|
105 |
3466.000 |
LSE |
09:15:58 |
|
517 |
3467.500 |
LSE |
09:15:12 |
|
6 |
3467.000 |
LSE |
09:14:46 |
|
95 |
3466.000 |
LSE |
09:14:35 |
|
180 |
3467.000 |
LSE |
09:13:36 |
|
465 |
3467.000 |
LSE |
09:13:36 |
|
540 |
3467.000 |
CHIX |
09:13:36 |
|
653 |
3467.000 |
BATE |
09:13:36 |
|
153 |
3467.000 |
CHIX |
09:13:36 |
|
80 |
3467.500 |
LSE |
09:12:53 |
|
160 |
3467.500 |
LSE |
09:12:53 |
|
511 |
3467.000 |
LSE |
09:11:06 |
|
570 |
3467.000 |
CHIX |
09:11:06 |
|
70 |
3468.000 |
LSE |
09:10:47 |
|
175 |
3468.000 |
LSE |
09:10:47 |
|
51 |
3468.000 |
LSE |
09:10:47 |
|
134 |
3468.000 |
LSE |
09:10:47 |
|
195 |
3468.000 |
LSE |
09:10:10 |
|
154 |
3468.000 |
LSE |
09:10:10 |
|
182 |
3468.000 |
LSE |
09:10:10 |
|
776 |
3468.500 |
LSE |
09:09:10 |
|
52 |
3466.500 |
LSE |
09:06:57 |
|
587 |
3465.000 |
LSE |
09:06:27 |
|
518 |
3464.500 |
LSE |
09:05:03 |
|
507 |
3465.500 |
LSE |
09:04:31 |
|
268 |
3465.500 |
CHIX |
09:04:31 |
|
305 |
3465.500 |
CHIX |
09:04:31 |
|
499 |
3464.500 |
LSE |
09:03:51 |
|
676 |
3461.000 |
BATE |
09:01:46 |
|
85 |
3462.000 |
LSE |
09:01:46 |
|
179 |
3462.000 |
LSE |
09:01:46 |
|
105 |
3462.000 |
LSE |
09:01:46 |
|
107 |
3462.000 |
LSE |
09:01:46 |
|
517 |
3461.500 |
LSE |
09:00:32 |
|
499 |
3461.500 |
LSE |
08:59:51 |
|
200 |
3462.500 |
LSE |
08:59:03 |
|
567 |
3462.500 |
LSE |
08:59:03 |
|
537 |
3464.500 |
LSE |
08:57:18 |
|
650 |
3464.500 |
CHIX |
08:57:18 |
|
76 |
3464.000 |
LSE |
08:55:43 |
|
165 |
3464.000 |
LSE |
08:55:43 |
|
80 |
3464.000 |
LSE |
08:55:43 |
|
200 |
3464.000 |
LSE |
08:55:43 |
|
231 |
3464.000 |
BATE |
08:55:43 |
|
175 |
3464.000 |
CHIX |
08:55:43 |
|
54 |
3464.000 |
BATE |
08:55:43 |
|
313 |
3464.000 |
CHIX |
08:55:43 |
|
308 |
3464.000 |
BATE |
08:55:43 |
|
687 |
3464.000 |
LSE |
08:55:43 |
|
213 |
3464.000 |
CHIX |
08:55:43 |
|
558 |
3460.000 |
LSE |
08:52:11 |
|
560 |
3460.000 |
LSE |
08:52:11 |
|
521 |
3456.500 |
LSE |
08:50:15 |
|
470 |
3460.000 |
LSE |
08:48:43 |
|
543 |
3461.000 |
LSE |
08:48:43 |
|
308 |
3461.000 |
CHIX |
08:48:43 |
|
389 |
3461.000 |
CHIX |
08:48:43 |
|
165 |
3461.000 |
LSE |
08:47:49 |
|
179 |
3461.000 |
LSE |
08:47:49 |
|
140 |
3461.000 |
LSE |
08:47:37 |
|
47 |
3461.000 |
LSE |
08:47:37 |
|
163 |
3461.000 |
LSE |
08:47:37 |
|
158 |
3461.000 |
LSE |
08:47:37 |
|
163 |
3457.000 |
LSE |
08:44:37 |
|
143 |
3457.000 |
LSE |
08:44:37 |
|
200 |
3457.000 |
LSE |
08:44:37 |
|
165 |
3457.000 |
LSE |
08:44:37 |
|
143 |
3457.000 |
LSE |
08:44:37 |
|
200 |
3457.000 |
LSE |
08:44:37 |
|
87 |
3461.000 |
LSE |
08:43:02 |
|
439 |
3461.000 |
LSE |
08:43:02 |
|
100 |
3462.000 |
LSE |
08:42:02 |
|
570 |
3462.000 |
LSE |
08:42:01 |
|
640 |
3458.500 |
CHIX |
08:40:24 |
|
485 |
3458.500 |
LSE |
08:40:24 |
|
668 |
3459.500 |
LSE |
08:40:24 |
|
460 |
3455.500 |
LSE |
08:37:54 |
|
267 |
3457.000 |
LSE |
08:37:18 |
|
293 |
3457.000 |
LSE |
08:37:18 |
|
149 |
3458.500 |
CHIX |
08:35:33 |
|
63 |
3458.500 |
CHIX |
08:35:33 |
|
492 |
3458.500 |
LSE |
08:35:33 |
|
200 |
3458.500 |
CHIX |
08:35:33 |
|
203 |
3458.500 |
CHIX |
08:35:33 |
|
469 |
3459.500 |
LSE |
08:35:23 |
|
200 |
3460.500 |
LSE |
08:34:50 |
|
26 |
3460.500 |
LSE |
08:34:50 |
|
143 |
3459.500 |
LSE |
08:33:58 |
|
132 |
3459.500 |
LSE |
08:33:58 |
|
476 |
3462.000 |
LSE |
08:33:11 |
|
96 |
3462.000 |
LSE |
08:33:11 |
|
678 |
3460.000 |
BATE |
08:32:25 |
|
630 |
3459.500 |
BATE |
08:32:25 |
|
663 |
3460.000 |
CHIX |
08:32:25 |
|
529 |
3461.500 |
LSE |
08:32:13 |
|
108 |
3460.500 |
LSE |
08:30:34 |
|
143 |
3460.500 |
LSE |
08:30:34 |
|
234 |
3460.500 |
LSE |
08:30:34 |
|
479 |
3462.500 |
LSE |
08:30:17 |
|
570 |
3463.000 |
LSE |
08:30:17 |
|
573 |
3463.000 |
CHIX |
08:27:45 |
|
527 |
3464.000 |
LSE |
08:27:42 |
|
506 |
3465.000 |
LSE |
08:27:15 |
|
482 |
3467.000 |
LSE |
08:26:20 |
|
12 |
3470.500 |
LSE |
08:25:10 |
|
200 |
3470.500 |
LSE |
08:25:10 |
|
98 |
3470.000 |
LSE |
08:25:10 |
|
200 |
3470.000 |
LSE |
08:25:10 |
|
549 |
3470.500 |
LSE |
08:25:10 |
|
200 |
3466.000 |
LSE |
08:23:24 |
|
229 |
3466.000 |
LSE |
08:23:24 |
|
677 |
3466.000 |
CHIX |
08:23:23 |
|
59 |
3466.500 |
BATE |
08:23:21 |
|
607 |
3466.500 |
BATE |
08:23:21 |
|
743 |
3466.500 |
LSE |
08:23:21 |
|
318 |
3467.000 |
LSE |
08:21:12 |
|
235 |
3467.000 |
LSE |
08:21:12 |
|
56 |
3464.000 |
LSE |
08:20:24 |
|
458 |
3464.000 |
LSE |
08:20:24 |
|
16 |
3465.000 |
LSE |
08:19:36 |
|
30 |
3465.000 |
LSE |
08:19:36 |
|
16 |
3465.000 |
LSE |
08:19:36 |
|
30 |
3465.000 |
LSE |
08:19:36 |
|
110 |
3465.000 |
LSE |
08:19:26 |
|
200 |
3465.000 |
LSE |
08:19:25 |
|
521 |
3464.500 |
CHIX |
08:19:00 |
|
186 |
3464.500 |
CHIX |
08:19:00 |
|
508 |
3465.000 |
LSE |
08:18:32 |
|
521 |
3465.500 |
LSE |
08:18:32 |
|
314 |
3468.000 |
BATE |
08:17:06 |
|
38 |
3468.000 |
BATE |
08:17:06 |
|
339 |
3468.000 |
BATE |
08:17:06 |
|
613 |
3468.000 |
CHIX |
08:17:06 |
|
200 |
3469.000 |
LSE |
08:17:05 |
|
200 |
3468.500 |
LSE |
08:17:05 |
|
80 |
3469.000 |
LSE |
08:17:05 |
|
59 |
3469.000 |
LSE |
08:17:05 |
|
552 |
3469.000 |
LSE |
08:17:05 |
|
200 |
3469.000 |
LSE |
08:16:42 |
|
38 |
3468.000 |
LSE |
08:16:27 |
|
200 |
3468.000 |
LSE |
08:16:27 |
|
289 |
3468.000 |
LSE |
08:16:27 |
|
189 |
3468.000 |
LSE |
08:16:27 |
|
232 |
3466.500 |
LSE |
08:14:27 |
|
276 |
3466.500 |
LSE |
08:14:27 |
|
504 |
3465.500 |
LSE |
08:13:34 |
|
403 |
3462.500 |
LSE |
08:13:03 |
|
129 |
3462.500 |
LSE |
08:13:03 |
|
216 |
3460.500 |
CHIX |
08:12:31 |
|
297 |
3460.500 |
CHIX |
08:12:31 |
|
53 |
3460.500 |
CHIX |
08:12:31 |
|
77 |
3460.500 |
CHIX |
08:12:31 |
|
568 |
3461.000 |
LSE |
08:12:17 |
|
538 |
3460.000 |
LSE |
08:11:37 |
|
189 |
3463.500 |
LSE |
08:11:14 |
|
346 |
3463.500 |
LSE |
08:11:14 |
|
60 |
3465.500 |
LSE |
08:09:47 |
|
310 |
3465.500 |
LSE |
08:09:47 |
|
200 |
3465.500 |
LSE |
08:09:47 |
|
540 |
3465.500 |
LSE |
08:09:47 |
|
622 |
3466.000 |
CHIX |
08:09:45 |
|
299 |
3467.000 |
BATE |
08:09:41 |
|
25 |
3467.000 |
BATE |
08:09:40 |
|
172 |
3467.000 |
BATE |
08:09:40 |
|
12 |
3467.000 |
BATE |
08:09:40 |
|
95 |
3467.000 |
BATE |
08:09:40 |
|
493 |
3468.500 |
LSE |
08:09:00 |
|
484 |
3470.500 |
LSE |
08:08:25 |
|
468 |
3473.500 |
LSE |
08:07:20 |
|
101 |
3473.500 |
LSE |
08:07:20 |
|
440 |
3473.500 |
LSE |
08:07:20 |
|
83 |
3473.500 |
LSE |
08:07:20 |
|
106 |
3473.500 |
CHIX |
08:07:20 |
|
498 |
3473.500 |
CHIX |
08:07:20 |
|
234 |
3472.500 |
BATE |
08:06:11 |
|
154 |
3472.500 |
BATE |
08:06:11 |
|
290 |
3472.500 |
BATE |
08:06:11 |
|
478 |
3473.000 |
LSE |
08:06:11 |
|
587 |
3473.000 |
CHIX |
08:06:11 |
|
870 |
3473.500 |
CHIX |
08:05:51 |
|
461 |
3474.000 |
LSE |
08:05:51 |
|
537 |
3473.500 |
LSE |
08:05:06 |
|
477 |
3474.000 |
LSE |
08:04:58 |
|
164 |
3474.000 |
LSE |
08:04:58 |
|
200 |
3474.000 |
LSE |
08:04:58 |
|
117 |
3474.000 |
LSE |
08:04:53 |
|
567 |
3472.000 |
LSE |
08:04:27 |
|
483 |
3470.000 |
LSE |
08:04:15 |
|
99 |
3468.000 |
LSE |
08:04:10 |
|
69 |
3468.000 |
LSE |
08:04:10 |
|
52 |
3468.000 |
LSE |
08:04:10 |
|
330 |
3462.000 |
LSE |
08:02:38 |
|
132 |
3462.000 |
LSE |
08:02:38 |
|
493 |
3462.500 |
LSE |
08:02:37 |
|
60 |
3462.500 |
LSE |
08:02:37 |
|
484 |
3463.000 |
LSE |
08:02:37 |
|
73 |
3463.000 |
LSE |
08:02:37 |
|
41 |
3460.500 |
LSE |
08:01:08 |
|
300 |
3460.500 |
LSE |
08:01:08 |
|
221 |
3460.500 |
LSE |
08:01:08 |
|
674 |
3465.500 |
CHIX |
08:00:50 |
|
458 |
3468.000 |
LSE |
08:00:50 |
|
100 |
3468.000 |
LSE |
08:00:50 |
|
51 |
3470.000 |
LSE |
08:00:45 |
|
64 |
3468.500 |
BATE |
08:00:30 |
|
291 |
3468.500 |
BATE |
08:00:30 |
|
232 |
3468.500 |
BATE |
08:00:30 |
|
169 |
3465.000 |
LSE |
08:00:15 |
|
298 |
3465.000 |
LSE |
08:00:15 |
|
49 |
3465.000 |
LSE |
08:00:15 |
|
541 |
3466.000 |
LSE |
08:00:14 |
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.
