Last checked at 20 Apr 2022 07:00
British American Tobacco p.l.c.
20 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 19 April 2022 |
Number of ordinary shares of 25 pence each purchased: | 460,000 |
Highest price paid per share (pence): | 3292.50p |
Lowest price paid per share (pence): | 3252.00p |
Volume weighted average price paid per share (pence): | 3275.8847p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,624,066 of its shares in Treasury. The Company has 2,279,000,414 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 19 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 19/04/2022 | 340,000 | 3,275.9507 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 19/04/2022 | 77,000 | 3,275.6800 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 19/04/2022 | 43,000 | 3,275.7290 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
5 | 3278.500 | LSE | 16:22:10 |
182 | 3278.500 | LSE | 16:22:10 |
107 | 3278.500 | LSE | 16:21:55 |
250 | 3278.500 | LSE | 16:21:55 |
187 | 3278.500 | LSE | 16:21:55 |
674 | 3278.000 | LSE | 16:21:23 |
212 | 3279.500 | LSE | 16:21:00 |
117 | 3279.500 | LSE | 16:21:00 |
187 | 3279.500 | LSE | 16:21:00 |
191 | 3279.500 | LSE | 16:21:00 |
250 | 3279.500 | LSE | 16:21:00 |
154 | 3279.500 | LSE | 16:21:00 |
278 | 3279.000 | CHIX | 16:20:55 |
473 | 3279.000 | BATE | 16:20:50 |
456 | 3279.500 | CHIX | 16:20:45 |
698 | 3279.500 | LSE | 16:20:31 |
158 | 3279.500 | BATE | 16:20:27 |
191 | 3280.000 | LSE | 16:20:21 |
587 | 3280.500 | LSE | 16:20:03 |
598 | 3280.500 | CHIX | 16:20:03 |
533 | 3281.000 | LSE | 16:19:49 |
39 | 3281.000 | LSE | 16:19:49 |
240 | 3281.500 | LSE | 16:19:21 |
270 | 3281.500 | LSE | 16:19:21 |
546 | 3282.000 | BATE | 16:18:53 |
709 | 3282.000 | LSE | 16:18:53 |
143 | 3282.000 | BATE | 16:18:53 |
326 | 3282.500 | CHIX | 16:18:44 |
125 | 3282.500 | CHIX | 16:18:44 |
250 | 3282.500 | LSE | 16:18:34 |
1473 | 3282.500 | LSE | 16:18:24 |
76 | 3281.500 | LSE | 16:17:31 |
693 | 3281.000 | LSE | 16:17:23 |
679 | 3281.500 | LSE | 16:16:16 |
705 | 3281.500 | CHIX | 16:16:16 |
2 | 3281.500 | LSE | 16:15:55 |
693 | 3281.500 | LSE | 16:15:55 |
187 | 3281.000 | LSE | 16:15:41 |
191 | 3281.000 | LSE | 16:15:41 |
204 | 3281.000 | LSE | 16:15:41 |
60 | 3279.500 | LSE | 16:15:24 |
465 | 3279.500 | LSE | 16:15:24 |
174 | 3279.500 | LSE | 16:15:24 |
638 | 3280.500 | LSE | 16:14:15 |
673 | 3281.000 | LSE | 16:14:05 |
668 | 3281.500 | CHIX | 16:13:55 |
1 | 3281.000 | CHIX | 16:13:37 |
137 | 3280.500 | LSE | 16:13:19 |
438 | 3280.500 | LSE | 16:13:19 |
379 | 3280.500 | BATE | 16:13:01 |
197 | 3280.500 | BATE | 16:13:01 |
15 | 3280.500 | BATE | 16:13:01 |
851 | 3281.000 | LSE | 16:13:01 |
228 | 3281.000 | LSE | 16:13:01 |
191 | 3280.000 | LSE | 16:12:11 |
187 | 3280.000 | LSE | 16:12:11 |
668 | 3280.000 | LSE | 16:11:12 |
171 | 3280.000 | CHIX | 16:11:12 |
480 | 3280.000 | CHIX | 16:11:12 |
250 | 3280.500 | LSE | 16:11:03 |
191 | 3280.500 | LSE | 16:11:03 |
189 | 3280.500 | LSE | 16:10:59 |
199 | 3280.500 | LSE | 16:10:59 |
324 | 3280.500 | LSE | 16:10:59 |
324 | 3280.000 | LSE | 16:09:33 |
311 | 3280.000 | LSE | 16:09:33 |
547 | 3280.500 | LSE | 16:09:33 |
145 | 3280.500 | LSE | 16:09:33 |
802 | 3281.000 | LSE | 16:08:51 |
671 | 3281.000 | CHIX | 16:08:51 |
611 | 3281.000 | BATE | 16:08:51 |
250 | 3281.500 | LSE | 16:08:40 |
250 | 3281.500 | LSE | 16:08:40 |
250 | 3281.500 | LSE | 16:08:40 |
149 | 3280.500 | LSE | 16:07:30 |
250 | 3280.500 | LSE | 16:07:30 |
230 | 3280.500 | LSE | 16:07:30 |
1008 | 3280.500 | LSE | 16:07:30 |
290 | 3279.500 | LSE | 16:07:14 |
615 | 3279.500 | LSE | 16:06:49 |
630 | 3279.500 | CHIX | 16:06:49 |
19 | 3279.500 | BATE | 16:06:49 |
600 | 3279.500 | BATE | 16:06:49 |
250 | 3280.000 | LSE | 16:06:22 |
300 | 3280.000 | LSE | 16:05:23 |
321 | 3280.000 | LSE | 16:05:23 |
641 | 3280.500 | LSE | 16:04:56 |
650 | 3280.500 | LSE | 16:04:56 |
159 | 3279.000 | LSE | 16:03:45 |
327 | 3279.000 | LSE | 16:03:45 |
187 | 3279.000 | LSE | 16:03:45 |
615 | 3279.000 | LSE | 16:03:45 |
575 | 3279.500 | LSE | 16:03:19 |
291 | 3279.500 | LSE | 16:03:19 |
1040 | 3279.500 | LSE | 16:03:19 |
421 | 3279.500 | CHIX | 16:03:19 |
69 | 3279.500 | CHIX | 16:03:19 |
145 | 3279.500 | CHIX | 16:03:19 |
28 | 3279.500 | CHIX | 16:03:19 |
636 | 3277.000 | LSE | 16:01:20 |
49 | 3277.000 | LSE | 16:01:20 |
594 | 3277.500 | CHIX | 16:01:16 |
642 | 3277.500 | LSE | 16:01:16 |
617 | 3278.000 | BATE | 16:00:30 |
585 | 3279.000 | LSE | 16:00:28 |
123 | 3279.000 | LSE | 16:00:28 |
270 | 3279.500 | LSE | 16:00:07 |
400 | 3279.500 | LSE | 16:00:07 |
625 | 3282.000 | CHIX | 15:59:11 |
660 | 3282.500 | LSE | 15:59:04 |
416 | 3282.500 | LSE | 15:59:03 |
296 | 3282.500 | LSE | 15:59:03 |
706 | 3282.500 | LSE | 15:59:03 |
672 | 3282.500 | LSE | 15:57:59 |
595 | 3281.500 | LSE | 15:57:16 |
390 | 3282.000 | CHIX | 15:57:09 |
241 | 3282.000 | CHIX | 15:57:09 |
17 | 3282.500 | LSE | 15:57:04 |
673 | 3282.500 | LSE | 15:57:04 |
27 | 3282.500 | BATE | 15:57:04 |
233 | 3282.500 | BATE | 15:57:04 |
176 | 3282.500 | BATE | 15:56:55 |
218 | 3282.500 | BATE | 15:56:55 |
686 | 3282.500 | LSE | 15:56:29 |
672 | 3282.000 | LSE | 15:56:07 |
250 | 3281.500 | LSE | 15:55:48 |
499 | 3281.000 | CHIX | 15:55:01 |
111 | 3281.000 | CHIX | 15:54:57 |
36 | 3281.500 | LSE | 15:54:57 |
600 | 3281.500 | LSE | 15:54:57 |
642 | 3285.500 | LSE | 15:54:24 |
81 | 3285.500 | LSE | 15:54:02 |
100 | 3285.500 | LSE | 15:54:01 |
200 | 3285.500 | LSE | 15:54:01 |
36 | 3285.500 | LSE | 15:54:01 |
158 | 3285.500 | LSE | 15:54:01 |
235 | 3285.500 | LSE | 15:53:35 |
387 | 3285.500 | LSE | 15:53:35 |
28 | 3285.500 | LSE | 15:53:34 |
35 | 3285.500 | CHIX | 15:52:51 |
5 | 3285.500 | CHIX | 15:52:44 |
471 | 3285.500 | BATE | 15:52:35 |
204 | 3285.500 | BATE | 15:52:35 |
29 | 3285.500 | CHIX | 15:52:35 |
691 | 3285.500 | LSE | 15:52:34 |
271 | 3285.500 | CHIX | 15:52:34 |
329 | 3285.500 | CHIX | 15:52:34 |
17 | 3285.500 | CHIX | 15:52:34 |
114 | 3286.000 | LSE | 15:51:48 |
337 | 3286.000 | LSE | 15:51:48 |
191 | 3286.000 | LSE | 15:51:48 |
320 | 3285.500 | LSE | 15:51:48 |
395 | 3285.500 | LSE | 15:51:48 |
23 | 3287.000 | CHIX | 15:50:22 |
325 | 3287.000 | LSE | 15:50:22 |
400 | 3287.000 | CHIX | 15:50:22 |
300 | 3287.000 | LSE | 15:50:22 |
158 | 3287.000 | CHIX | 15:50:22 |
585 | 3286.500 | LSE | 15:50:10 |
602 | 3284.500 | LSE | 15:49:12 |
712 | 3284.500 | BATE | 15:49:11 |
191 | 3285.000 | LSE | 15:48:57 |
187 | 3285.000 | LSE | 15:48:57 |
250 | 3285.000 | LSE | 15:48:57 |
191 | 3285.000 | LSE | 15:48:51 |
187 | 3285.000 | LSE | 15:48:51 |
250 | 3285.000 | LSE | 15:48:51 |
631 | 3285.000 | LSE | 15:48:07 |
616 | 3285.000 | CHIX | 15:48:07 |
638 | 3283.500 | LSE | 15:46:42 |
191 | 3284.000 | LSE | 15:46:40 |
187 | 3284.000 | LSE | 15:46:40 |
250 | 3284.000 | LSE | 15:46:40 |
604 | 3281.500 | LSE | 15:45:16 |
350 | 3284.000 | CHIX | 15:44:50 |
601 | 3284.000 | LSE | 15:44:50 |
288 | 3284.000 | CHIX | 15:44:50 |
653 | 3284.500 | LSE | 15:44:40 |
100 | 3284.500 | LSE | 15:44:40 |
436 | 3284.000 | LSE | 15:43:24 |
358 | 3284.000 | LSE | 15:43:24 |
400 | 3284.500 | LSE | 15:43:24 |
223 | 3284.500 | LSE | 15:43:24 |
55 | 3284.500 | LSE | 15:43:24 |
746 | 3284.500 | LSE | 15:43:12 |
701 | 3284.500 | BATE | 15:43:12 |
279 | 3284.500 | CHIX | 15:43:12 |
168 | 3284.500 | CHIX | 15:43:12 |
131 | 3284.500 | CHIX | 15:43:02 |
17 | 3284.000 | BATE | 15:42:52 |
594 | 3283.000 | LSE | 15:42:11 |
268 | 3282.000 | LSE | 15:41:54 |
611 | 3281.500 | LSE | 15:41:17 |
657 | 3281.500 | LSE | 15:40:32 |
383 | 3281.000 | LSE | 15:40:05 |
177 | 3281.000 | LSE | 15:40:05 |
22 | 3281.000 | LSE | 15:40:05 |
635 | 3281.000 | LSE | 15:39:34 |
677 | 3282.000 | LSE | 15:39:34 |
621 | 3282.500 | LSE | 15:39:33 |
670 | 3282.500 | CHIX | 15:39:33 |
89 | 3282.500 | LSE | 15:39:33 |
687 | 3283.000 | LSE | 15:39:04 |
400 | 3282.000 | LSE | 15:37:01 |
238 | 3282.000 | LSE | 15:37:00 |
23 | 3282.500 | CHIX | 15:37:00 |
15 | 3282.500 | CHIX | 15:37:00 |
524 | 3282.500 | LSE | 15:37:00 |
600 | 3282.500 | CHIX | 15:37:00 |
100 | 3282.500 | LSE | 15:36:50 |
43 | 3283.000 | BATE | 15:36:23 |
421 | 3283.000 | BATE | 15:36:23 |
597 | 3283.000 | LSE | 15:36:23 |
15 | 3283.000 | BATE | 15:36:23 |
211 | 3283.000 | BATE | 15:36:23 |
258 | 3282.500 | LSE | 15:36:00 |
347 | 3282.500 | LSE | 15:36:00 |
809 | 3283.500 | LSE | 15:35:48 |
969 | 3284.500 | LSE | 15:35:33 |
419 | 3284.500 | CHIX | 15:35:33 |
179 | 3284.500 | CHIX | 15:35:33 |
106 | 3284.000 | LSE | 15:34:39 |
590 | 3284.500 | BATE | 15:33:19 |
585 | 3284.500 | LSE | 15:33:19 |
703 | 3283.000 | LSE | 15:32:45 |
152 | 3283.500 | LSE | 15:32:30 |
149 | 3283.500 | LSE | 15:32:30 |
250 | 3283.500 | LSE | 15:32:30 |
711 | 3283.000 | LSE | 15:31:21 |
674 | 3283.500 | CHIX | 15:31:17 |
378 | 3285.000 | LSE | 15:30:38 |
100 | 3285.000 | LSE | 15:30:32 |
142 | 3285.000 | LSE | 15:30:30 |
579 | 3288.500 | LSE | 15:30:05 |
333 | 3289.000 | LSE | 15:30:02 |
597 | 3289.000 | CHIX | 15:30:02 |
423 | 3289.000 | LSE | 15:29:54 |
22 | 3289.000 | LSE | 15:29:54 |
246 | 3289.000 | LSE | 15:29:54 |
152 | 3289.500 | LSE | 15:29:36 |
149 | 3289.500 | LSE | 15:29:36 |
583 | 3289.500 | LSE | 15:29:36 |
465 | 3288.500 | BATE | 15:28:29 |
240 | 3288.500 | BATE | 15:28:29 |
597 | 3289.500 | LSE | 15:28:24 |
398 | 3288.000 | LSE | 15:28:10 |
354 | 3288.000 | CHIX | 15:28:10 |
343 | 3288.000 | CHIX | 15:28:10 |
177 | 3288.000 | LSE | 15:28:10 |
152 | 3288.500 | LSE | 15:28:10 |
231 | 3288.500 | LSE | 15:28:10 |
1200 | 3288.500 | LSE | 15:28:10 |
149 | 3288.500 | LSE | 15:28:10 |
552 | 3284.000 | LSE | 15:25:47 |
100 | 3284.000 | LSE | 15:25:41 |
7 | 3284.500 | LSE | 15:25:41 |
674 | 3284.500 | LSE | 15:25:41 |
240 | 3283.500 | LSE | 15:24:41 |
271 | 3283.500 | LSE | 15:24:41 |
100 | 3283.500 | LSE | 15:24:41 |
680 | 3284.000 | LSE | 15:24:40 |
621 | 3284.500 | LSE | 15:23:33 |
89 | 3284.500 | LSE | 15:23:33 |
354 | 3284.500 | BATE | 15:23:33 |
388 | 3284.500 | CHIX | 15:23:33 |
89 | 3284.500 | BATE | 15:23:33 |
192 | 3284.500 | CHIX | 15:23:33 |
117 | 3285.000 | LSE | 15:23:24 |
250 | 3285.000 | LSE | 15:23:24 |
152 | 3285.000 | LSE | 15:23:24 |
149 | 3285.000 | LSE | 15:23:24 |
705 | 3284.500 | LSE | 15:23:24 |
549 | 3284.500 | LSE | 15:23:24 |
18 | 3284.500 | BATE | 15:21:57 |
88 | 3284.500 | BATE | 15:21:57 |
29 | 3284.500 | BATE | 15:21:57 |
621 | 3284.500 | LSE | 15:21:57 |
8 | 3284.500 | BATE | 15:21:57 |
110 | 3284.500 | BATE | 15:21:57 |
796 | 3284.500 | LSE | 15:21:23 |
372 | 3285.000 | LSE | 15:21:18 |
200 | 3285.000 | LSE | 15:21:18 |
648 | 3285.000 | LSE | 15:21:05 |
703 | 3285.000 | CHIX | 15:21:05 |
276 | 3284.000 | LSE | 15:19:38 |
264 | 3284.000 | LSE | 15:19:38 |
100 | 3284.000 | LSE | 15:19:37 |
12 | 3284.000 | LSE | 15:19:33 |
345 | 3284.000 | LSE | 15:19:14 |
203 | 3284.000 | LSE | 15:19:14 |
159 | 3284.000 | LSE | 15:19:14 |
453 | 3284.000 | CHIX | 15:18:51 |
100 | 3284.000 | CHIX | 15:18:51 |
32 | 3284.000 | CHIX | 15:18:45 |
311 | 3284.500 | LSE | 15:18:37 |
133 | 3284.500 | LSE | 15:18:27 |
132 | 3284.500 | LSE | 15:18:27 |
644 | 3284.500 | LSE | 15:18:09 |
58 | 3284.000 | LSE | 15:17:27 |
550 | 3284.000 | LSE | 15:17:27 |
106 | 3284.500 | BATE | 15:17:26 |
59 | 3284.500 | BATE | 15:17:25 |
476 | 3284.500 | BATE | 15:17:25 |
652 | 3285.000 | LSE | 15:17:25 |
288 | 3285.000 | LSE | 15:17:04 |
300 | 3285.000 | LSE | 15:17:04 |
100 | 3285.000 | LSE | 15:17:03 |
24 | 3286.000 | CHIX | 15:16:36 |
614 | 3286.000 | CHIX | 15:16:07 |
154 | 3286.500 | LSE | 15:15:51 |
539 | 3286.500 | LSE | 15:15:51 |
578 | 3289.500 | LSE | 15:15:15 |
100 | 3289.500 | LSE | 15:15:15 |
211 | 3290.000 | LSE | 15:15:11 |
400 | 3290.000 | LSE | 15:15:11 |
200 | 3289.500 | LSE | 15:14:53 |
100 | 3289.500 | LSE | 15:14:53 |
100 | 3289.500 | LSE | 15:14:53 |
12 | 3289.500 | LSE | 15:14:52 |
111 | 3289.500 | LSE | 15:14:40 |
2 | 3290.000 | CHIX | 15:14:39 |
199 | 3290.000 | CHIX | 15:14:39 |
264 | 3290.000 | CHIX | 15:14:39 |
122 | 3290.500 | LSE | 15:14:39 |
498 | 3290.500 | LSE | 15:14:39 |
152 | 3291.000 | LSE | 15:14:37 |
149 | 3291.000 | LSE | 15:14:37 |
250 | 3291.000 | LSE | 15:14:37 |
149 | 3291.000 | LSE | 15:14:25 |
152 | 3291.000 | LSE | 15:14:25 |
31 | 3290.000 | CHIX | 15:14:16 |
75 | 3290.000 | CHIX | 15:14:16 |
431 | 3289.000 | LSE | 15:13:14 |
278 | 3289.000 | LSE | 15:13:14 |
711 | 3289.500 | LSE | 15:13:00 |
501 | 3290.000 | BATE | 15:12:20 |
198 | 3290.000 | BATE | 15:12:20 |
646 | 3290.000 | LSE | 15:12:20 |
572 | 3289.500 | LSE | 15:11:28 |
37 | 3289.500 | LSE | 15:11:28 |
97 | 3289.500 | BATE | 15:11:28 |
11 | 3290.000 | LSE | 15:11:28 |
100 | 3290.000 | LSE | 15:11:28 |
100 | 3290.000 | LSE | 15:11:28 |
100 | 3290.000 | LSE | 15:11:28 |
100 | 3290.000 | LSE | 15:11:28 |
98 | 3290.000 | LSE | 15:11:28 |
100 | 3290.000 | LSE | 15:11:28 |
476 | 3290.000 | CHIX | 15:11:10 |
210 | 3290.000 | CHIX | 15:11:10 |
724 | 3290.000 | LSE | 15:11:10 |
596 | 3290.000 | LSE | 15:11:10 |
651 | 3289.000 | LSE | 15:09:48 |
26 | 3289.000 | LSE | 15:09:43 |
456 | 3289.500 | LSE | 15:08:58 |
324 | 3289.500 | LSE | 15:08:58 |
550 | 3289.500 | CHIX | 15:08:58 |
117 | 3289.500 | CHIX | 15:08:58 |
695 | 3287.500 | LSE | 15:07:19 |
77 | 3289.000 | LSE | 15:06:27 |
28 | 3289.000 | LSE | 15:06:26 |
533 | 3289.000 | LSE | 15:06:26 |
9 | 3289.500 | BATE | 15:06:26 |
510 | 3289.500 | BATE | 15:06:26 |
8 | 3289.500 | BATE | 15:06:26 |
29 | 3289.500 | BATE | 15:06:26 |
99 | 3289.500 | BATE | 15:06:26 |
22 | 3289.500 | BATE | 15:06:26 |
152 | 3290.500 | LSE | 15:06:12 |
103 | 3290.500 | LSE | 15:06:12 |
405 | 3290.500 | LSE | 15:06:12 |
160 | 3290.500 | CHIX | 15:06:12 |
478 | 3290.500 | CHIX | 15:06:12 |
592 | 3290.500 | LSE | 15:06:12 |
655 | 3290.500 | CHIX | 15:06:12 |
308 | 3290.000 | BATE | 15:05:24 |
612 | 3290.000 | LSE | 15:05:24 |
350 | 3290.000 | BATE | 15:05:24 |
126 | 3290.000 | LSE | 15:04:56 |
149 | 3290.000 | LSE | 15:04:56 |
152 | 3290.000 | LSE | 15:04:56 |
250 | 3290.000 | LSE | 15:04:56 |
345 | 3290.000 | LSE | 15:04:56 |
117 | 3290.000 | LSE | 15:04:56 |
152 | 3290.500 | LSE | 15:04:56 |
23 | 3290.500 | LSE | 15:04:56 |
568 | 3289.500 | LSE | 15:04:56 |
281 | 3289.500 | LSE | 15:04:56 |
679 | 3290.000 | LSE | 15:04:56 |
1437 | 3287.500 | LSE | 15:03:50 |
152 | 3287.000 | LSE | 15:03:16 |
250 | 3287.000 | LSE | 15:03:16 |
601 | 3285.500 | LSE | 15:02:03 |
602 | 3285.500 | CHIX | 15:02:03 |
500 | 3286.000 | LSE | 15:01:54 |
117 | 3285.500 | LSE | 15:01:12 |
13 | 3285.500 | LSE | 15:01:12 |
62 | 3285.500 | LSE | 15:01:12 |
53 | 3285.500 | LSE | 15:01:11 |
411 | 3285.500 | LSE | 15:01:09 |
82 | 3286.500 | LSE | 15:00:56 |
522 | 3286.500 | LSE | 15:00:56 |
45 | 3286.500 | LSE | 15:00:55 |
100 | 3286.500 | LSE | 15:00:50 |
608 | 3287.500 | CHIX | 15:00:50 |
653 | 3287.500 | LSE | 15:00:50 |
65 | 3285.500 | LSE | 15:00:10 |
235 | 3285.500 | LSE | 15:00:10 |
90 | 3285.500 | LSE | 15:00:10 |
100 | 3285.500 | LSE | 15:00:09 |
100 | 3285.500 | LSE | 15:00:09 |
15 | 3284.500 | LSE | 14:59:50 |
100 | 3284.500 | LSE | 14:59:50 |
20 | 3284.500 | LSE | 14:59:50 |
15 | 3284.500 | LSE | 14:59:49 |
166 | 3285.000 | BATE | 14:58:56 |
167 | 3285.000 | BATE | 14:58:56 |
318 | 3285.000 | BATE | 14:58:56 |
666 | 3286.000 | LSE | 14:58:56 |
634 | 3286.500 | LSE | 14:58:48 |
688 | 3287.000 | LSE | 14:58:48 |
17 | 3287.000 | LSE | 14:58:48 |
605 | 3287.000 | CHIX | 14:58:48 |
23 | 3287.000 | LSE | 14:58:48 |
644 | 3287.000 | LSE | 14:58:48 |
582 | 3283.500 | LSE | 14:57:11 |
41 | 3283.500 | LSE | 14:57:09 |
59 | 3283.500 | LSE | 14:57:09 |
10 | 3283.500 | LSE | 14:57:03 |
100 | 3283.500 | LSE | 14:57:03 |
100 | 3283.500 | LSE | 14:57:03 |
192 | 3283.500 | LSE | 14:57:03 |
246 | 3283.500 | LSE | 14:56:46 |
50 | 3282.500 | BATE | 14:56:15 |
661 | 3283.000 | LSE | 14:56:11 |
656 | 3283.500 | LSE | 14:56:10 |
651 | 3283.500 | CHIX | 14:56:10 |
160 | 3282.500 | BATE | 14:56:06 |
145 | 3283.000 | LSE | 14:55:37 |
126 | 3283.000 | LSE | 14:55:35 |
172 | 3282.500 | BATE | 14:55:24 |
380 | 3283.500 | LSE | 14:55:24 |
292 | 3283.500 | LSE | 14:55:24 |
243 | 3282.500 | BATE | 14:55:07 |
669 | 3283.500 | LSE | 14:55:07 |
5 | 3283.500 | LSE | 14:54:56 |
477 | 3284.500 | LSE | 14:54:56 |
188 | 3284.500 | LSE | 14:54:56 |
248 | 3285.000 | LSE | 14:54:06 |
482 | 3285.000 | LSE | 14:54:06 |
140 | 3285.500 | CHIX | 14:54:03 |
100 | 3285.500 | CHIX | 14:54:03 |
875 | 3285.500 | LSE | 14:54:02 |
105 | 3285.500 | CHIX | 14:54:02 |
272 | 3285.500 | CHIX | 14:54:02 |
21 | 3285.500 | CHIX | 14:54:02 |
452 | 3285.000 | LSE | 14:52:18 |
129 | 3285.000 | LSE | 14:52:17 |
620 | 3285.500 | LSE | 14:52:16 |
692 | 3285.000 | LSE | 14:51:49 |
157 | 3285.000 | CHIX | 14:51:49 |
44 | 3285.000 | BATE | 14:51:49 |
480 | 3285.000 | CHIX | 14:51:49 |
600 | 3285.000 | BATE | 14:51:49 |
63 | 3285.000 | CHIX | 14:51:49 |
66 | 3285.000 | BATE | 14:51:49 |
364 | 3285.500 | LSE | 14:51:34 |
307 | 3285.500 | LSE | 14:51:34 |
542 | 3285.500 | LSE | 14:51:21 |
68 | 3285.500 | LSE | 14:51:21 |
472 | 3285.500 | LSE | 14:51:21 |
13 | 3285.500 | LSE | 14:51:21 |
223 | 3285.500 | LSE | 14:51:21 |
100 | 3282.000 | LSE | 14:50:41 |
578 | 3280.000 | LSE | 14:49:44 |
343 | 3280.500 | LSE | 14:49:26 |
598 | 3280.500 | CHIX | 14:49:26 |
51 | 3280.500 | LSE | 14:49:23 |
100 | 3280.500 | LSE | 14:49:23 |
208 | 3280.500 | LSE | 14:49:23 |
600 | 3283.500 | LSE | 14:48:46 |
530 | 3285.000 | BATE | 14:48:21 |
88 | 3285.000 | LSE | 14:48:21 |
33 | 3285.000 | BATE | 14:48:21 |
413 | 3285.000 | LSE | 14:48:21 |
88 | 3285.000 | LSE | 14:48:21 |
49 | 3285.000 | BATE | 14:48:21 |
158 | 3285.500 | CHIX | 14:48:11 |
149 | 3285.500 | CHIX | 14:48:08 |
152 | 3286.000 | LSE | 14:48:05 |
11 | 3286.000 | LSE | 14:48:05 |
149 | 3286.000 | LSE | 14:48:05 |
396 | 3286.000 | LSE | 14:48:05 |
168 | 3285.500 | CHIX | 14:48:05 |
92 | 3285.500 | CHIX | 14:48:05 |
48 | 3285.500 | CHIX | 14:48:05 |
152 | 3286.000 | LSE | 14:48:05 |
149 | 3286.000 | LSE | 14:48:05 |
81 | 3286.000 | LSE | 14:48:05 |
250 | 3286.000 | LSE | 14:48:05 |
528 | 3285.000 | LSE | 14:47:23 |
123 | 3285.000 | LSE | 14:47:23 |
254 | 3285.500 | LSE | 14:46:50 |
149 | 3286.000 | LSE | 14:46:50 |
250 | 3286.000 | LSE | 14:46:50 |
457 | 3285.500 | LSE | 14:46:50 |
152 | 3286.000 | LSE | 14:46:50 |
257 | 3286.000 | LSE | 14:46:50 |
250 | 3286.000 | LSE | 14:46:50 |
232 | 3286.000 | CHIX | 14:46:50 |
712 | 3286.000 | LSE | 14:46:50 |
431 | 3286.000 | CHIX | 14:46:50 |
169 | 3284.000 | BATE | 14:45:04 |
94 | 3284.000 | BATE | 14:45:04 |
10 | 3284.000 | BATE | 14:45:04 |
364 | 3284.000 | BATE | 14:45:04 |
206 | 3285.500 | LSE | 14:44:56 |
250 | 3285.500 | LSE | 14:44:56 |
250 | 3285.500 | LSE | 14:44:56 |
609 | 3285.000 | LSE | 14:44:56 |
99 | 3285.000 | LSE | 14:44:35 |
525 | 3285.000 | LSE | 14:44:35 |
114 | 3285.000 | CHIX | 14:44:35 |
550 | 3285.000 | CHIX | 14:44:35 |
631 | 3286.000 | LSE | 14:44:15 |
271 | 3286.500 | LSE | 14:44:11 |
250 | 3286.500 | LSE | 14:44:11 |
152 | 3286.500 | LSE | 14:44:11 |
149 | 3286.500 | LSE | 14:44:11 |
250 | 3285.000 | LSE | 14:43:43 |
290 | 3285.000 | LSE | 14:43:43 |
152 | 3285.000 | LSE | 14:43:43 |
38 | 3285.500 | BATE | 14:42:48 |
101 | 3286.500 | LSE | 14:42:25 |
250 | 3286.500 | LSE | 14:42:25 |
117 | 3286.000 | LSE | 14:42:25 |
510 | 3286.000 | LSE | 14:42:25 |
250 | 3286.000 | LSE | 14:42:25 |
60 | 3285.500 | BATE | 14:42:25 |
621 | 3286.000 | LSE | 14:42:25 |
66 | 3285.500 | BATE | 14:42:25 |
22 | 3285.500 | BATE | 14:42:25 |
652 | 3286.000 | CHIX | 14:42:25 |
242 | 3285.500 | BATE | 14:41:52 |
189 | 3285.500 | BATE | 14:41:52 |
582 | 3286.500 | LSE | 14:41:49 |
149 | 3287.000 | LSE | 14:41:48 |
152 | 3287.000 | LSE | 14:41:48 |
60 | 3287.000 | LSE | 14:41:48 |
250 | 3287.000 | LSE | 14:41:48 |
100 | 3286.500 | LSE | 14:41:22 |
250 | 3289.500 | LSE | 14:41:06 |
149 | 3289.500 | LSE | 14:41:06 |
117 | 3289.500 | LSE | 14:41:06 |
185 | 3289.500 | LSE | 14:41:06 |
264 | 3290.000 | CHIX | 14:41:06 |
165 | 3290.000 | CHIX | 14:41:03 |
86 | 3290.000 | CHIX | 14:41:03 |
84 | 3290.000 | CHIX | 14:40:59 |
76 | 3290.000 | LSE | 14:40:48 |
193 | 3290.000 | LSE | 14:40:48 |
425 | 3290.000 | LSE | 14:40:48 |
704 | 3290.500 | LSE | 14:40:18 |
250 | 3291.000 | LSE | 14:40:15 |
418 | 3291.000 | LSE | 14:40:15 |
572 | 3291.000 | BATE | 14:40:15 |
149 | 3291.500 | LSE | 14:40:10 |
152 | 3291.500 | LSE | 14:40:10 |
250 | 3291.500 | LSE | 14:40:10 |
11 | 3291.000 | CHIX | 14:39:59 |
661 | 3291.000 | LSE | 14:39:59 |
139 | 3291.000 | CHIX | 14:39:31 |
467 | 3291.000 | CHIX | 14:39:31 |
648 | 3291.500 | LSE | 14:39:28 |
697 | 3291.000 | LSE | 14:38:59 |
47 | 3291.000 | CHIX | 14:38:59 |
474 | 3291.000 | CHIX | 14:38:59 |
53 | 3291.000 | CHIX | 14:38:59 |
36 | 3291.000 | CHIX | 14:38:59 |
63 | 3291.500 | LSE | 14:38:56 |
361 | 3291.500 | LSE | 14:38:56 |
175 | 3291.500 | LSE | 14:38:56 |
618 | 3292.000 | LSE | 14:38:26 |
19 | 3290.000 | CHIX | 14:37:45 |
300 | 3291.000 | LSE | 14:37:45 |
64 | 3291.000 | LSE | 14:37:45 |
100 | 3291.000 | LSE | 14:37:45 |
25 | 3291.000 | LSE | 14:37:45 |
100 | 3291.000 | LSE | 14:37:45 |
211 | 3291.000 | LSE | 14:37:29 |
100 | 3291.000 | LSE | 14:37:29 |
100 | 3291.000 | LSE | 14:37:29 |
100 | 3291.000 | LSE | 14:37:29 |
100 | 3291.000 | LSE | 14:37:29 |
152 | 3291.000 | LSE | 14:37:07 |
149 | 3291.000 | LSE | 14:37:07 |
651 | 3291.000 | CHIX | 14:37:07 |
589 | 3291.500 | BATE | 14:37:04 |
672 | 3291.500 | LSE | 14:37:03 |
307 | 3291.500 | LSE | 14:37:03 |
398 | 3291.500 | LSE | 14:37:03 |
807 | 3292.000 | LSE | 14:36:58 |
152 | 3292.500 | LSE | 14:36:46 |
149 | 3292.500 | LSE | 14:36:46 |
250 | 3292.500 | LSE | 14:36:46 |
519 | 3292.500 | LSE | 14:36:39 |
651 | 3292.000 | LSE | 14:36:19 |
117 | 3292.500 | LSE | 14:36:19 |
152 | 3292.500 | LSE | 14:36:19 |
149 | 3292.500 | LSE | 14:36:19 |
620 | 3292.500 | LSE | 14:36:19 |
250 | 3288.500 | LSE | 14:35:56 |
149 | 3288.500 | LSE | 14:35:56 |
152 | 3288.500 | LSE | 14:35:56 |
117 | 3288.500 | LSE | 14:35:56 |
599 | 3284.000 | CHIX | 14:34:46 |
55 | 3284.000 | BATE | 14:34:45 |
41 | 3284.000 | CHIX | 14:34:45 |
268 | 3284.000 | BATE | 14:34:45 |
100 | 3284.000 | CHIX | 14:34:45 |
185 | 3284.000 | CHIX | 14:34:45 |
18 | 3284.000 | BATE | 14:34:45 |
82 | 3284.000 | CHIX | 14:34:45 |
32 | 3284.000 | BATE | 14:34:45 |
26 | 3284.000 | BATE | 14:34:45 |
226 | 3284.000 | CHIX | 14:34:45 |
195 | 3284.000 | BATE | 14:34:45 |
112 | 3285.000 | LSE | 14:34:30 |
241 | 3285.000 | LSE | 14:34:30 |
290 | 3285.000 | LSE | 14:34:30 |
250 | 3285.000 | LSE | 14:34:30 |
1122 | 3285.000 | LSE | 14:34:30 |
12 | 3285.000 | CHIX | 14:34:30 |
166 | 3285.000 | CHIX | 14:34:30 |
8 | 3285.000 | BATE | 14:34:30 |
32 | 3285.000 | CHIX | 14:34:30 |
10 | 3285.000 | BATE | 14:34:30 |
10 | 3285.000 | BATE | 14:34:30 |
20 | 3285.000 | CHIX | 14:34:30 |
813 | 3285.000 | LSE | 14:34:30 |
437 | 3285.000 | BATE | 14:34:30 |
26 | 3285.000 | CHIX | 14:34:30 |
13 | 3285.000 | BATE | 14:34:30 |
156 | 3285.000 | CHIX | 14:34:30 |
61 | 3285.000 | BATE | 14:34:30 |
66 | 3285.000 | BATE | 14:34:30 |
333 | 3285.000 | CHIX | 14:34:30 |
80 | 3285.000 | BATE | 14:34:30 |
302 | 3285.500 | LSE | 14:34:15 |
551 | 3285.500 | LSE | 14:34:15 |
250 | 3286.000 | LSE | 14:34:09 |
149 | 3286.000 | LSE | 14:34:09 |
152 | 3286.000 | LSE | 14:34:09 |
149 | 3286.000 | LSE | 14:34:03 |
152 | 3286.000 | LSE | 14:34:03 |
250 | 3286.000 | LSE | 14:34:03 |
149 | 3285.000 | LSE | 14:33:42 |
152 | 3285.000 | LSE | 14:33:42 |
149 | 3285.500 | LSE | 14:33:39 |
152 | 3285.500 | LSE | 14:33:39 |
250 | 3285.500 | LSE | 14:33:39 |
250 | 3285.500 | LSE | 14:33:38 |
152 | 3285.500 | LSE | 14:33:38 |
149 | 3285.500 | LSE | 14:33:38 |
250 | 3283.500 | LSE | 14:33:18 |
250 | 3283.000 | LSE | 14:33:03 |
250 | 3283.000 | LSE | 14:33:01 |
152 | 3283.000 | LSE | 14:32:48 |
149 | 3283.000 | LSE | 14:32:48 |
250 | 3283.000 | LSE | 14:32:48 |
49 | 3282.000 | CHIX | 14:32:27 |
160 | 3282.500 | LSE | 14:32:22 |
301 | 3282.500 | LSE | 14:32:22 |
149 | 3282.500 | LSE | 14:32:22 |
152 | 3282.500 | LSE | 14:32:22 |
173 | 3281.500 | LSE | 14:31:50 |
361 | 3281.500 | LSE | 14:31:50 |
155 | 3281.500 | LSE | 14:31:50 |
602 | 3283.000 | LSE | 14:31:46 |
329 | 3283.000 | CHIX | 14:31:46 |
357 | 3283.000 | CHIX | 14:31:46 |
149 | 3283.500 | LSE | 14:31:44 |
152 | 3283.500 | LSE | 14:31:44 |
250 | 3283.500 | LSE | 14:31:44 |
100 | 3283.000 | LSE | 14:31:44 |
260 | 3283.000 | LSE | 14:31:08 |
149 | 3283.000 | LSE | 14:31:08 |
230 | 3283.000 | LSE | 14:31:08 |
10 | 3283.000 | LSE | 14:31:08 |
663 | 3283.000 | LSE | 14:31:08 |
199 | 3283.000 | LSE | 14:30:59 |
118 | 3283.000 | BATE | 14:30:46 |
607 | 3283.000 | LSE | 14:30:44 |
36 | 3283.000 | BATE | 14:30:44 |
244 | 3283.000 | BATE | 14:30:44 |
260 | 3283.000 | BATE | 14:30:44 |
217 | 3283.500 | LSE | 14:30:39 |
250 | 3283.500 | LSE | 14:30:39 |
700 | 3283.500 | BATE | 14:30:39 |
707 | 3283.500 | LSE | 14:30:39 |
675 | 3283.500 | CHIX | 14:30:39 |
367 | 3284.000 | LSE | 14:30:37 |
264 | 3284.000 | LSE | 14:30:37 |
210 | 3284.000 | LSE | 14:30:28 |
250 | 3284.000 | LSE | 14:30:28 |
877 | 3283.000 | LSE | 14:30:14 |
658 | 3283.000 | CHIX | 14:30:14 |
58 | 3283.500 | LSE | 14:30:12 |
526 | 3283.500 | LSE | 14:30:12 |
260 | 3284.000 | LSE | 14:30:12 |
350 | 3284.000 | LSE | 14:30:12 |
102 | 3281.500 | LSE | 14:29:40 |
128 | 3281.500 | LSE | 14:29:40 |
128 | 3281.500 | LSE | 14:29:40 |
210 | 3281.500 | LSE | 14:29:40 |
250 | 3281.500 | LSE | 14:29:40 |
384 | 3281.500 | LSE | 14:29:40 |
446 | 3281.500 | LSE | 14:29:40 |
259 | 3281.500 | LSE | 14:29:40 |
668 | 3279.500 | LSE | 14:27:17 |
678 | 3279.500 | CHIX | 14:27:17 |
384 | 3279.500 | LSE | 14:26:22 |
181 | 3279.500 | LSE | 14:26:22 |
415 | 3279.500 | LSE | 14:26:22 |
582 | 3279.500 | CHIX | 14:26:22 |
641 | 3278.500 | LSE | 14:25:47 |
250 | 3278.500 | LSE | 14:25:47 |
81 | 3277.000 | LSE | 14:25:27 |
624 | 3277.000 | LSE | 14:25:27 |
527 | 3276.500 | LSE | 14:25:11 |
158 | 3276.500 | LSE | 14:24:10 |
56 | 3276.500 | LSE | 14:24:10 |
67 | 3276.500 | LSE | 14:24:10 |
276 | 3276.500 | LSE | 14:24:10 |
149 | 3276.500 | LSE | 14:24:09 |
152 | 3276.500 | LSE | 14:24:09 |
464 | 3276.000 | LSE | 14:22:00 |
120 | 3276.000 | LSE | 14:22:00 |
3 | 3276.000 | LSE | 14:22:00 |
676 | 3276.000 | CHIX | 14:22:00 |
697 | 3276.000 | LSE | 14:22:00 |
36 | 3276.500 | LSE | 14:22:00 |
152 | 3276.500 | LSE | 14:22:00 |
290 | 3276.500 | LSE | 14:22:00 |
250 | 3276.500 | LSE | 14:22:00 |
412 | 3276.000 | LSE | 14:20:19 |
655 | 3275.500 | BATE | 14:20:19 |
706 | 3276.000 | LSE | 14:20:19 |
66 | 3275.000 | LSE | 14:15:17 |
200 | 3275.000 | LSE | 14:15:17 |
210 | 3275.000 | LSE | 14:15:17 |
203 | 3275.000 | LSE | 14:15:17 |
297 | 3275.000 | LSE | 14:15:17 |
618 | 3275.000 | LSE | 14:15:17 |
620 | 3275.000 | CHIX | 14:15:17 |
325 | 3275.000 | LSE | 14:12:28 |
297 | 3275.000 | LSE | 14:12:28 |
504 | 3275.000 | BATE | 14:12:28 |
16 | 3275.000 | BATE | 14:12:28 |
42 | 3275.000 | BATE | 14:12:28 |
39 | 3275.000 | BATE | 14:12:28 |
260 | 3275.500 | LSE | 14:11:29 |
334 | 3275.500 | LSE | 14:11:29 |
576 | 3275.000 | LSE | 14:10:15 |
599 | 3275.000 | CHIX | 14:10:15 |
629 | 3275.500 | LSE | 14:07:31 |
269 | 3275.500 | BATE | 14:07:31 |
330 | 3275.500 | BATE | 14:07:31 |
672 | 3276.000 | LSE | 14:07:28 |
11 | 3276.500 | LSE | 14:07:22 |
139 | 3276.500 | LSE | 14:07:22 |
104 | 3276.500 | LSE | 14:07:22 |
117 | 3276.500 | LSE | 14:07:22 |
384 | 3276.500 | LSE | 14:07:22 |
250 | 3276.500 | LSE | 14:07:22 |
90 | 3276.500 | LSE | 14:07:22 |
190 | 3276.500 | LSE | 14:07:22 |
200 | 3276.500 | LSE | 14:07:22 |
203 | 3276.500 | LSE | 14:07:22 |
131 | 3276.000 | CHIX | 14:07:22 |
570 | 3276.000 | CHIX | 14:07:22 |
307 | 3276.000 | LSE | 14:07:03 |
320 | 3276.000 | LSE | 14:06:01 |
393 | 3276.000 | LSE | 14:06:01 |
40 | 3276.000 | LSE | 14:06:01 |
139 | 3276.000 | LSE | 14:06:01 |
111 | 3276.000 | LSE | 14:06:01 |
208 | 3276.000 | LSE | 14:06:01 |
15 | 3276.000 | LSE | 14:05:56 |
11 | 3275.000 | LSE | 14:02:32 |
108 | 3275.000 | LSE | 14:02:32 |
327 | 3275.000 | LSE | 14:02:32 |
200 | 3275.000 | LSE | 14:02:32 |
343 | 3275.000 | LSE | 14:00:05 |
256 | 3275.000 | CHIX | 14:00:05 |
76 | 3275.000 | CHIX | 13:59:59 |
363 | 3275.000 | LSE | 13:59:59 |
290 | 3275.000 | CHIX | 13:59:57 |
88 | 3275.500 | LSE | 13:58:44 |
332 | 3275.500 | LSE | 13:58:44 |
230 | 3275.500 | LSE | 13:58:44 |
159 | 3275.500 | LSE | 13:58:44 |
319 | 3275.500 | LSE | 13:58:44 |
663 | 3275.500 | LSE | 13:58:44 |
636 | 3275.500 | BATE | 13:58:44 |
663 | 3276.000 | LSE | 13:58:44 |
730 | 3276.000 | LSE | 13:58:44 |
153 | 3276.000 | CHIX | 13:58:44 |
436 | 3276.000 | CHIX | 13:58:44 |
922 | 3275.000 | LSE | 13:52:11 |
121 | 3274.500 | LSE | 13:50:47 |
726 | 3274.500 | LSE | 13:50:47 |
150 | 3274.000 | CHIX | 13:48:42 |
299 | 3274.000 | CHIX | 13:48:42 |
672 | 3274.500 | LSE | 13:47:19 |
696 | 3274.500 | LSE | 13:47:19 |
14 | 3275.000 | LSE | 13:41:33 |
423 | 3275.000 | LSE | 13:41:33 |
127 | 3275.000 | LSE | 13:41:33 |
130 | 3275.000 | LSE | 13:41:33 |
97 | 3275.000 | BATE | 13:41:33 |
67 | 3275.000 | CHIX | 13:41:33 |
584 | 3275.000 | CHIX | 13:41:33 |
668 | 3275.000 | LSE | 13:41:33 |
595 | 3275.000 | BATE | 13:41:33 |
641 | 3275.000 | LSE | 13:39:58 |
611 | 3273.500 | LSE | 13:38:17 |
329 | 3273.500 | CHIX | 13:38:17 |
128 | 3273.500 | BATE | 13:38:17 |
107 | 3273.500 | BATE | 13:38:17 |
64 | 3273.500 | CHIX | 13:38:17 |
178 | 3273.500 | CHIX | 13:38:17 |
5 | 3272.500 | LSE | 13:35:56 |
239 | 3272.500 | LSE | 13:35:52 |
223 | 3272.500 | LSE | 13:35:51 |
21 | 3272.500 | LSE | 13:35:51 |
195 | 3272.500 | LSE | 13:35:51 |
493 | 3273.000 | CHIX | 13:35:51 |
587 | 3273.000 | LSE | 13:35:51 |
143 | 3273.000 | LSE | 13:35:51 |
560 | 3273.000 | LSE | 13:35:51 |
11 | 3273.000 | LSE | 13:35:37 |
10 | 3273.000 | CHIX | 13:35:37 |
102 | 3273.000 | CHIX | 13:35:37 |
60 | 3273.000 | LSE | 13:35:37 |
218 | 3273.000 | LSE | 13:35:36 |
74 | 3272.500 | LSE | 13:34:47 |
86 | 3273.500 | LSE | 13:31:24 |
145 | 3273.500 | LSE | 13:31:20 |
381 | 3273.500 | LSE | 13:31:20 |
158 | 3274.000 | LSE | 13:31:19 |
12 | 3274.000 | LSE | 13:31:19 |
325 | 3274.000 | LSE | 13:31:19 |
186 | 3274.000 | LSE | 13:31:19 |
580 | 3274.500 | LSE | 13:31:19 |
632 | 3274.500 | BATE | 13:31:19 |
58 | 3274.500 | BATE | 13:31:19 |
14 | 3274.500 | BATE | 13:31:19 |
50 | 3274.500 | LSE | 13:31:19 |
658 | 3274.500 | CHIX | 13:30:10 |
155 | 3274.500 | LSE | 13:30:10 |
269 | 3274.500 | LSE | 13:30:10 |
157 | 3274.500 | LSE | 13:30:10 |
126 | 3274.500 | LSE | 13:30:10 |
19 | 3274.500 | LSE | 13:30:10 |
334 | 3274.500 | LSE | 13:30:09 |
290 | 3274.500 | LSE | 13:30:09 |
413 | 3274.500 | LSE | 13:26:17 |
173 | 3274.500 | LSE | 13:26:17 |
238 | 3274.000 | LSE | 13:22:19 |
230 | 3274.000 | LSE | 13:22:19 |
230 | 3274.000 | LSE | 13:22:19 |
573 | 3274.000 | CHIX | 13:22:19 |
591 | 3274.000 | LSE | 13:22:19 |
35 | 3274.000 | LSE | 13:21:13 |
281 | 3274.000 | BATE | 13:20:19 |
338 | 3274.000 | BATE | 13:20:19 |
497 | 3274.500 | LSE | 13:19:47 |
87 | 3274.500 | LSE | 13:19:11 |
124 | 3274.000 | LSE | 13:17:58 |
663 | 3273.500 | LSE | 13:17:24 |
577 | 3273.500 | LSE | 13:14:55 |
601 | 3274.000 | LSE | 13:13:59 |
695 | 3274.500 | CHIX | 13:13:13 |
11 | 3274.500 | CHIX | 13:13:13 |
539 | 3274.500 | LSE | 13:13:13 |
163 | 3274.500 | LSE | 13:13:13 |
682 | 3274.000 | LSE | 13:09:28 |
537 | 3275.000 | LSE | 13:07:36 |
81 | 3275.000 | LSE | 13:07:36 |
63 | 3275.000 | LSE | 13:07:36 |
25 | 3275.000 | LSE | 13:07:33 |
67 | 3275.000 | LSE | 13:07:21 |
200 | 3275.000 | LSE | 13:06:56 |
263 | 3275.500 | LSE | 13:06:12 |
373 | 3275.500 | BATE | 13:06:12 |
466 | 3275.500 | CHIX | 13:06:12 |
133 | 3275.500 | LSE | 13:06:12 |
216 | 3275.500 | BATE | 13:06:12 |
242 | 3275.500 | CHIX | 13:06:12 |
230 | 3275.500 | LSE | 13:06:12 |
70 | 3275.500 | LSE | 13:06:12 |
208 | 3275.000 | LSE | 13:05:32 |
26 | 3275.000 | LSE | 13:05:31 |
26 | 3275.000 | LSE | 13:04:45 |
25 | 3275.000 | LSE | 13:04:43 |
26 | 3275.000 | LSE | 13:02:55 |
25 | 3275.000 | LSE | 13:02:52 |
673 | 3275.000 | LSE | 13:01:16 |
120 | 3275.500 | CHIX | 12:59:49 |
124 | 3275.500 | CHIX | 12:59:49 |
460 | 3275.500 | LSE | 12:59:49 |
114 | 3275.500 | LSE | 12:59:49 |
537 | 3276.500 | LSE | 12:56:17 |
400 | 3276.500 | LSE | 12:56:17 |
334 | 3276.500 | LSE | 12:56:17 |
475 | 3276.500 | LSE | 12:56:17 |
233 | 3276.500 | LSE | 12:56:17 |
129 | 3276.500 | LSE | 12:56:17 |
309 | 3276.500 | BATE | 12:56:17 |
571 | 3276.500 | CHIX | 12:56:17 |
108 | 3276.500 | BATE | 12:56:17 |
42 | 3276.500 | BATE | 12:56:17 |
205 | 3276.500 | BATE | 12:56:17 |
24 | 3276.500 | BATE | 12:56:17 |
14 | 3276.500 | BATE | 12:56:17 |
15 | 3276.500 | CHIX | 12:56:17 |
51 | 3275.500 | LSE | 12:54:08 |
492 | 3276.000 | CHIX | 12:53:57 |
148 | 3276.000 | CHIX | 12:53:57 |
289 | 3275.500 | LSE | 12:53:27 |
284 | 3275.500 | LSE | 12:53:27 |
666 | 3275.500 | LSE | 12:53:27 |
593 | 3275.500 | LSE | 12:51:43 |
100 | 3275.500 | LSE | 12:51:43 |
93 | 3273.500 | LSE | 12:50:19 |
143 | 3273.500 | LSE | 12:50:14 |
94 | 3273.500 | LSE | 12:50:14 |
192 | 3273.500 | LSE | 12:50:12 |
26 | 3273.500 | LSE | 12:49:14 |
25 | 3273.500 | LSE | 12:49:08 |
685 | 3274.000 | LSE | 12:48:08 |
13 | 3273.500 | LSE | 12:44:04 |
53 | 3273.500 | LSE | 12:44:04 |
111 | 3273.500 | LSE | 12:44:03 |
57 | 3273.500 | LSE | 12:44:03 |
634 | 3273.500 | LSE | 12:40:30 |
697 | 3274.500 | LSE | 12:40:23 |
602 | 3274.500 | CHIX | 12:40:23 |
260 | 3274.000 | LSE | 12:36:47 |
227 | 3274.000 | LSE | 12:36:47 |
161 | 3274.000 | LSE | 12:36:47 |
112 | 3274.500 | LSE | 12:36:10 |
514 | 3274.500 | LSE | 12:36:10 |
678 | 3274.500 | CHIX | 12:36:10 |
19 | 3274.500 | CHIX | 12:36:10 |
438 | 3274.500 | BATE | 12:36:10 |
182 | 3274.500 | BATE | 12:36:10 |
141 | 3273.000 | LSE | 12:33:53 |
462 | 3273.000 | LSE | 12:33:53 |
106 | 3273.000 | LSE | 12:33:53 |
669 | 3273.000 | LSE | 12:33:53 |
388 | 3273.000 | LSE | 12:33:53 |
284 | 3270.500 | LSE | 12:26:21 |
300 | 3270.500 | LSE | 12:26:21 |
690 | 3270.000 | LSE | 12:24:38 |
679 | 3271.000 | LSE | 12:21:45 |
577 | 3271.000 | BATE | 12:21:45 |
600 | 3271.000 | CHIX | 12:21:45 |
619 | 3271.500 | LSE | 12:20:31 |
420 | 3271.500 | LSE | 12:19:06 |
111 | 3271.500 | LSE | 12:19:06 |
109 | 3271.500 | LSE | 12:19:06 |
710 | 3271.500 | LSE | 12:18:31 |
247 | 3272.000 | LSE | 12:18:06 |
329 | 3272.000 | LSE | 12:18:06 |
412 | 3272.000 | LSE | 12:17:43 |
295 | 3272.000 | LSE | 12:17:43 |
645 | 3272.000 | CHIX | 12:17:43 |
570 | 3272.500 | LSE | 12:17:43 |
63 | 3272.500 | LSE | 12:17:43 |
65 | 3272.000 | LSE | 12:14:21 |
252 | 3271.000 | LSE | 12:12:20 |
293 | 3271.500 | LSE | 12:10:59 |
281 | 3271.500 | LSE | 12:10:59 |
73 | 3271.500 | LSE | 12:10:11 |
250 | 3271.500 | LSE | 12:10:11 |
111 | 3271.500 | LSE | 12:10:11 |
109 | 3271.500 | LSE | 12:10:11 |
103 | 3271.500 | LSE | 12:10:11 |
111 | 3272.000 | LSE | 12:10:01 |
109 | 3272.000 | LSE | 12:10:01 |
1 | 3272.000 | LSE | 12:10:01 |
802 | 3272.000 | LSE | 12:09:09 |
327 | 3272.000 | CHIX | 12:09:09 |
536 | 3272.000 | BATE | 12:09:09 |
341 | 3272.000 | CHIX | 12:09:09 |
81 | 3272.000 | BATE | 12:09:09 |
101 | 3271.000 | LSE | 12:07:21 |
146 | 3271.000 | LSE | 12:07:21 |
600 | 3269.000 | LSE | 12:04:12 |
689 | 3269.500 | LSE | 12:03:25 |
297 | 3269.500 | LSE | 12:03:25 |
351 | 3269.500 | LSE | 12:03:02 |
676 | 3270.000 | CHIX | 12:00:31 |
670 | 3270.500 | LSE | 11:59:41 |
10 | 3271.000 | BATE | 11:59:06 |
583 | 3271.000 | BATE | 11:59:06 |
31 | 3271.000 | BATE | 11:59:06 |
653 | 3271.000 | LSE | 11:59:06 |
101 | 3271.500 | LSE | 11:55:52 |
262 | 3271.500 | LSE | 11:55:52 |
210 | 3271.500 | LSE | 11:55:52 |
13 | 3271.500 | LSE | 11:55:52 |
682 | 3271.500 | LSE | 11:55:52 |
352 | 3271.500 | LSE | 11:55:52 |
100 | 3271.500 | LSE | 11:55:06 |
25 | 3271.500 | LSE | 11:54:50 |
25 | 3271.500 | LSE | 11:54:48 |
139 | 3271.500 | LSE | 11:54:46 |
344 | 3271.500 | CHIX | 11:53:42 |
40 | 3271.500 | CHIX | 11:53:42 |
80 | 3271.500 | CHIX | 11:53:42 |
115 | 3271.500 | CHIX | 11:53:42 |
684 | 3272.000 | LSE | 11:53:42 |
50 | 3267.500 | LSE | 11:47:39 |
18 | 3267.500 | LSE | 11:47:39 |
18 | 3267.500 | LSE | 11:47:39 |
18 | 3267.500 | LSE | 11:47:39 |
95 | 3267.500 | LSE | 11:47:34 |
24 | 3267.500 | LSE | 11:47:34 |
132 | 3267.500 | LSE | 11:47:21 |
91 | 3267.500 | LSE | 11:47:21 |
138 | 3267.500 | LSE | 11:47:21 |
680 | 3269.000 | LSE | 11:46:36 |
240 | 3269.000 | LSE | 11:46:01 |
351 | 3269.000 | LSE | 11:46:01 |
249 | 3269.000 | CHIX | 11:46:01 |
30 | 3269.000 | BATE | 11:46:01 |
1 | 3269.000 | LSE | 11:46:01 |
380 | 3269.000 | CHIX | 11:46:01 |
585 | 3269.000 | BATE | 11:46:01 |
587 | 3270.000 | LSE | 11:42:01 |
13 | 3270.500 | LSE | 11:41:20 |
461 | 3270.500 | LSE | 11:41:20 |
18 | 3270.500 | LSE | 11:41:19 |
102 | 3270.500 | LSE | 11:41:19 |
16 | 3270.500 | LSE | 11:41:17 |
79 | 3270.500 | LSE | 11:40:17 |
186 | 3270.500 | LSE | 11:40:17 |
26 | 3270.500 | LSE | 11:40:13 |
106 | 3270.500 | LSE | 11:40:12 |
300 | 3270.500 | LSE | 11:39:04 |
515 | 3271.500 | LSE | 11:38:50 |
120 | 3271.500 | LSE | 11:38:50 |
265 | 3270.000 | BATE | 11:37:24 |
401 | 3270.000 | BATE | 11:37:24 |
697 | 3270.000 | CHIX | 11:37:24 |
10 | 3270.000 | CHIX | 11:37:24 |
916 | 3270.000 | LSE | 11:37:24 |
922 | 3265.000 | LSE | 11:34:34 |
130 | 3265.000 | CHIX | 11:34:34 |
519 | 3265.000 | CHIX | 11:34:34 |
746 | 3264.500 | LSE | 11:34:07 |
190 | 3264.500 | LSE | 11:34:07 |
143 | 3259.000 | CHIX | 11:27:08 |
228 | 3259.500 | LSE | 11:26:48 |
193 | 3259.500 | LSE | 11:26:48 |
228 | 3259.500 | LSE | 11:26:48 |
289 | 3259.500 | LSE | 11:26:48 |
305 | 3259.500 | LSE | 11:26:48 |
666 | 3259.500 | LSE | 11:26:48 |
11 | 3259.500 | LSE | 11:26:48 |
705 | 3260.000 | LSE | 11:23:14 |
187 | 3259.000 | CHIX | 11:20:34 |
278 | 3259.000 | CHIX | 11:20:34 |
227 | 3259.000 | LSE | 11:20:34 |
93 | 3259.000 | CHIX | 11:20:34 |
400 | 3259.000 | LSE | 11:20:34 |
19 | 3259.000 | LSE | 11:20:33 |
176 | 3260.000 | BATE | 11:20:33 |
260 | 3260.000 | LSE | 11:20:33 |
182 | 3260.000 | LSE | 11:20:22 |
173 | 3260.000 | LSE | 11:20:22 |
593 | 3260.000 | LSE | 11:18:15 |
226 | 3260.000 | BATE | 11:18:15 |
209 | 3260.000 | BATE | 11:18:15 |
72 | 3260.000 | LSE | 11:15:03 |
250 | 3260.000 | LSE | 11:15:03 |
376 | 3260.000 | LSE | 11:15:03 |
198 | 3260.000 | LSE | 11:15:03 |
260 | 3260.000 | LSE | 11:15:03 |
189 | 3260.000 | LSE | 11:15:03 |
68 | 3259.500 | BATE | 11:15:03 |
632 | 3260.000 | LSE | 11:15:03 |
708 | 3260.000 | CHIX | 11:15:03 |
634 | 3260.500 | LSE | 11:12:37 |
573 | 3260.500 | LSE | 11:12:37 |
330 | 3261.000 | LSE | 11:12:20 |
154 | 3261.000 | CHIX | 11:12:20 |
459 | 3261.000 | LSE | 11:12:20 |
72 | 3261.000 | CHIX | 11:12:20 |
370 | 3261.000 | CHIX | 11:12:20 |
90 | 3260.500 | CHIX | 11:11:03 |
610 | 3260.000 | BATE | 11:05:38 |
585 | 3260.000 | LSE | 11:05:38 |
253 | 3260.500 | LSE | 11:05:36 |
90 | 3260.500 | LSE | 11:05:36 |
108 | 3260.500 | LSE | 11:05:36 |
198 | 3260.500 | LSE | 11:05:36 |
485 | 3260.500 | LSE | 11:05:36 |
145 | 3260.500 | LSE | 11:05:36 |
108 | 3260.500 | LSE | 11:05:36 |
253 | 3260.500 | LSE | 11:05:36 |
142 | 3260.500 | LSE | 11:01:54 |
450 | 3260.500 | LSE | 11:01:54 |
575 | 3260.500 | LSE | 11:01:54 |
369 | 3260.500 | CHIX | 11:01:54 |
232 | 3260.500 | CHIX | 11:01:53 |
463 | 3260.500 | LSE | 11:01:53 |
26 | 3259.500 | LSE | 10:58:20 |
72 | 3259.500 | LSE | 10:58:18 |
687 | 3260.500 | LSE | 10:58:17 |
50 | 3260.500 | CHIX | 10:58:17 |
584 | 3260.500 | CHIX | 10:58:17 |
701 | 3259.500 | LSE | 10:53:45 |
538 | 3259.500 | BATE | 10:53:45 |
96 | 3260.000 | LSE | 10:50:39 |
476 | 3260.000 | LSE | 10:50:39 |
99 | 3260.500 | LSE | 10:50:34 |
286 | 3260.500 | LSE | 10:50:34 |
119 | 3260.500 | LSE | 10:50:34 |
116 | 3260.500 | LSE | 10:50:34 |
639 | 3260.500 | LSE | 10:48:25 |
606 | 3260.500 | CHIX | 10:48:25 |
25 | 3260.500 | LSE | 10:48:25 |
84 | 3260.000 | LSE | 10:46:29 |
97 | 3260.000 | LSE | 10:46:28 |
665 | 3260.000 | LSE | 10:43:40 |
581 | 3259.000 | LSE | 10:42:12 |
228 | 3258.000 | LSE | 10:41:39 |
101 | 3258.000 | LSE | 10:41:39 |
637 | 3258.500 | BATE | 10:40:58 |
646 | 3258.500 | LSE | 10:40:57 |
421 | 3257.500 | CHIX | 10:37:31 |
163 | 3257.500 | CHIX | 10:37:31 |
685 | 3259.000 | LSE | 10:35:36 |
595 | 3259.000 | LSE | 10:34:57 |
89 | 3259.000 | LSE | 10:34:57 |
580 | 3257.500 | LSE | 10:32:46 |
627 | 3259.000 | LSE | 10:30:40 |
571 | 3259.500 | BATE | 10:30:40 |
228 | 3259.500 | CHIX | 10:30:40 |
267 | 3259.500 | CHIX | 10:30:40 |
114 | 3259.500 | CHIX | 10:30:40 |
45 | 3259.500 | LSE | 10:29:52 |
26 | 3259.500 | LSE | 10:29:52 |
544 | 3259.500 | LSE | 10:29:51 |
5 | 3259.500 | LSE | 10:29:38 |
175 | 3258.000 | LSE | 10:28:04 |
67 | 3258.000 | LSE | 10:28:04 |
140 | 3258.000 | LSE | 10:28:04 |
327 | 3258.500 | LSE | 10:27:09 |
325 | 3258.500 | LSE | 10:27:09 |
22 | 3255.000 | LSE | 10:25:40 |
664 | 3255.000 | LSE | 10:25:40 |
608 | 3255.000 | CHIX | 10:25:05 |
14 | 3255.000 | CHIX | 10:25:05 |
590 | 3255.000 | LSE | 10:25:05 |
191 | 3256.500 | LSE | 10:22:31 |
100 | 3256.500 | LSE | 10:22:31 |
300 | 3256.500 | LSE | 10:22:31 |
24 | 3256.500 | LSE | 10:22:31 |
530 | 3257.000 | LSE | 10:22:31 |
24 | 3257.000 | LSE | 10:22:31 |
103 | 3257.000 | LSE | 10:21:34 |
592 | 3257.500 | LSE | 10:19:21 |
170 | 3258.500 | LSE | 10:18:15 |
130 | 3258.500 | LSE | 10:18:15 |
103 | 3258.500 | LSE | 10:18:15 |
283 | 3258.500 | LSE | 10:18:15 |
479 | 3258.500 | LSE | 10:17:56 |
109 | 3258.500 | LSE | 10:17:56 |
578 | 3259.000 | CHIX | 10:17:56 |
156 | 3256.500 | LSE | 10:16:14 |
39 | 3256.500 | LSE | 10:16:14 |
4 | 3257.500 | BATE | 10:15:39 |
17 | 3257.500 | BATE | 10:15:39 |
279 | 3257.500 | BATE | 10:15:39 |
264 | 3257.500 | BATE | 10:15:39 |
144 | 3257.500 | BATE | 10:15:39 |
68 | 3257.500 | LSE | 10:15:39 |
103 | 3257.500 | LSE | 10:15:07 |
189 | 3257.500 | LSE | 10:15:06 |
279 | 3257.500 | LSE | 10:15:06 |
124 | 3257.500 | LSE | 10:14:21 |
250 | 3257.500 | LSE | 10:14:21 |
126 | 3257.500 | LSE | 10:14:21 |
7 | 3256.500 | LSE | 10:12:51 |
57 | 3256.500 | LSE | 10:12:50 |
18 | 3256.500 | LSE | 10:12:50 |
14 | 3256.500 | LSE | 10:12:50 |
23 | 3256.500 | LSE | 10:12:50 |
16 | 3256.500 | LSE | 10:12:50 |
43 | 3256.500 | LSE | 10:12:50 |
30 | 3256.500 | LSE | 10:12:50 |
21 | 3256.500 | LSE | 10:12:50 |
20 | 3256.500 | LSE | 10:12:50 |
23 | 3256.500 | LSE | 10:12:50 |
85 | 3256.500 | LSE | 10:12:50 |
25 | 3256.500 | LSE | 10:12:50 |
53 | 3256.500 | LSE | 10:12:50 |
30 | 3256.500 | LSE | 10:12:45 |
217 | 3256.500 | LSE | 10:12:45 |
699 | 3257.500 | LSE | 10:12:23 |
645 | 3257.500 | CHIX | 10:12:23 |
120 | 3257.000 | LSE | 10:11:01 |
147 | 3257.000 | LSE | 10:11:01 |
153 | 3257.000 | LSE | 10:11:01 |
153 | 3257.000 | LSE | 10:10:34 |
26 | 3257.000 | LSE | 10:10:34 |
25 | 3257.000 | LSE | 10:10:34 |
29 | 3257.000 | LSE | 10:10:34 |
235 | 3256.500 | LSE | 10:09:33 |
468 | 3256.500 | LSE | 10:08:37 |
573 | 3257.000 | CHIX | 10:06:20 |
246 | 3257.000 | LSE | 10:05:09 |
16 | 3257.000 | LSE | 10:05:09 |
300 | 3257.000 | LSE | 10:05:09 |
104 | 3257.000 | LSE | 10:05:09 |
125 | 3258.000 | LSE | 10:05:09 |
495 | 3258.000 | LSE | 10:05:09 |
663 | 3258.500 | LSE | 10:05:09 |
7 | 3258.500 | BATE | 10:05:09 |
600 | 3258.500 | BATE | 10:05:09 |
10 | 3252.000 | CHIX | 10:01:06 |
598 | 3252.000 | CHIX | 10:01:06 |
1 | 3252.000 | CHIX | 10:01:06 |
609 | 3253.000 | LSE | 10:00:39 |
614 | 3254.500 | LSE | 09:59:35 |
80 | 3256.000 | LSE | 09:56:53 |
540 | 3256.000 | LSE | 09:56:53 |
71 | 3256.000 | LSE | 09:56:40 |
447 | 3257.500 | LSE | 09:56:40 |
77 | 3257.500 | LSE | 09:56:39 |
92 | 3257.500 | LSE | 09:56:38 |
13 | 3257.500 | LSE | 09:56:38 |
32 | 3257.500 | LSE | 09:56:38 |
610 | 3258.500 | LSE | 09:56:03 |
574 | 3258.500 | CHIX | 09:56:03 |
80 | 3257.500 | CHIX | 09:54:27 |
207 | 3257.500 | BATE | 09:50:39 |
88 | 3257.500 | BATE | 09:50:39 |
609 | 3258.000 | LSE | 09:50:39 |
119 | 3257.500 | BATE | 09:50:39 |
295 | 3257.500 | BATE | 09:50:39 |
702 | 3259.500 | LSE | 09:48:48 |
327 | 3260.000 | LSE | 09:47:12 |
278 | 3260.000 | LSE | 09:47:12 |
697 | 3260.000 | LSE | 09:46:40 |
677 | 3260.000 | LSE | 09:46:10 |
663 | 3260.000 | CHIX | 09:46:10 |
327 | 3260.000 | LSE | 09:45:43 |
271 | 3260.000 | LSE | 09:45:43 |
675 | 3260.000 | LSE | 09:45:06 |
479 | 3260.500 | LSE | 09:44:58 |
135 | 3260.500 | LSE | 09:44:58 |
193 | 3260.500 | CHIX | 09:44:58 |
280 | 3260.500 | CHIX | 09:44:58 |
107 | 3260.500 | CHIX | 09:44:58 |
50 | 3260.500 | LSE | 09:44:10 |
649 | 3260.000 | LSE | 09:39:47 |
601 | 3260.000 | LSE | 09:38:02 |
345 | 3260.000 | LSE | 09:38:02 |
86 | 3260.000 | BATE | 09:38:02 |
20 | 3260.000 | BATE | 09:38:02 |
524 | 3260.000 | BATE | 09:38:02 |
446 | 3260.000 | CHIX | 09:35:51 |
258 | 3260.000 | LSE | 09:35:51 |
151 | 3260.000 | CHIX | 09:35:00 |
40 | 3258.500 | LSE | 09:33:43 |
39 | 3258.500 | LSE | 09:33:42 |
40 | 3258.500 | LSE | 09:33:42 |
42 | 3258.500 | LSE | 09:33:42 |
20 | 3260.000 | LSE | 09:31:45 |
438 | 3260.000 | LSE | 09:31:45 |
126 | 3260.000 | LSE | 09:31:45 |
124 | 3260.000 | LSE | 09:31:45 |
626 | 3260.000 | LSE | 09:31:45 |
593 | 3262.000 | LSE | 09:29:03 |
101 | 3263.000 | CHIX | 09:29:03 |
635 | 3263.000 | LSE | 09:29:03 |
12 | 3263.000 | BATE | 09:29:03 |
33 | 3263.000 | BATE | 09:29:03 |
574 | 3263.000 | CHIX | 09:29:03 |
25 | 3263.000 | LSE | 09:28:53 |
26 | 3263.000 | LSE | 09:28:12 |
250 | 3263.500 | LSE | 09:27:48 |
126 | 3263.500 | LSE | 09:27:48 |
124 | 3263.500 | LSE | 09:27:48 |
340 | 3263.000 | LSE | 09:27:48 |
534 | 3263.000 | BATE | 09:27:48 |
210 | 3262.000 | LSE | 09:25:13 |
468 | 3262.000 | LSE | 09:25:13 |
701 | 3263.000 | LSE | 09:22:50 |
582 | 3264.000 | LSE | 09:22:31 |
111 | 3264.000 | LSE | 09:22:31 |
239 | 3264.000 | CHIX | 09:22:31 |
369 | 3264.000 | CHIX | 09:22:31 |
249 | 3262.500 | LSE | 09:20:41 |
126 | 3262.500 | LSE | 09:20:41 |
124 | 3262.500 | LSE | 09:20:41 |
126 | 3262.000 | LSE | 09:20:41 |
61 | 3262.000 | LSE | 09:20:41 |
607 | 3263.000 | LSE | 09:20:41 |
398 | 3262.500 | BATE | 09:19:35 |
26 | 3262.500 | BATE | 09:19:35 |
60 | 3262.500 | BATE | 09:19:35 |
10 | 3262.500 | BATE | 09:19:35 |
18 | 3262.500 | BATE | 09:19:35 |
71 | 3262.500 | BATE | 09:19:35 |
493 | 3263.000 | LSE | 09:19:35 |
78 | 3263.000 | LSE | 09:18:46 |
239 | 3264.000 | LSE | 09:16:41 |
50 | 3264.000 | LSE | 09:16:41 |
23 | 3264.000 | LSE | 09:16:41 |
92 | 3264.000 | LSE | 09:16:41 |
13 | 3264.000 | LSE | 09:16:39 |
18 | 3264.000 | LSE | 09:16:37 |
19 | 3264.000 | LSE | 09:16:37 |
130 | 3264.000 | LSE | 09:16:35 |
76 | 3264.000 | LSE | 09:16:35 |
44 | 3264.000 | LSE | 09:16:35 |
40 | 3264.000 | LSE | 09:16:35 |
93 | 3264.000 | LSE | 09:16:35 |
13 | 3264.000 | LSE | 09:16:35 |
17 | 3264.000 | LSE | 09:16:30 |
18 | 3264.000 | LSE | 09:16:30 |
40 | 3264.000 | LSE | 09:16:30 |
39 | 3264.000 | LSE | 09:16:28 |
40 | 3264.000 | LSE | 09:16:28 |
282 | 3264.000 | CHIX | 09:16:27 |
44 | 3264.000 | LSE | 09:16:27 |
17 | 3264.000 | LSE | 09:15:49 |
40 | 3264.000 | LSE | 09:15:49 |
18 | 3264.000 | LSE | 09:15:49 |
39 | 3264.000 | LSE | 09:15:49 |
18 | 3264.000 | LSE | 09:15:48 |
352 | 3264.000 | CHIX | 09:15:48 |
47 | 3264.000 | LSE | 09:15:48 |
12 | 3264.000 | CHIX | 09:15:48 |
45 | 3264.000 | LSE | 09:15:47 |
683 | 3264.000 | LSE | 09:14:02 |
5 | 3264.000 | LSE | 09:14:02 |
707 | 3266.500 | LSE | 09:12:22 |
76 | 3266.500 | LSE | 09:12:22 |
597 | 3266.500 | LSE | 09:12:13 |
76 | 3263.500 | LSE | 09:11:21 |
218 | 3263.500 | LSE | 09:11:20 |
40 | 3263.500 | LSE | 09:11:01 |
39 | 3263.500 | LSE | 09:11:01 |
40 | 3263.500 | LSE | 09:11:00 |
44 | 3263.500 | LSE | 09:11:00 |
638 | 3263.000 | LSE | 09:09:48 |
63 | 3263.000 | LSE | 09:09:48 |
409 | 3263.000 | CHIX | 09:09:48 |
262 | 3263.000 | CHIX | 09:09:48 |
575 | 3261.000 | LSE | 09:08:13 |
577 | 3261.500 | BATE | 09:08:12 |
105 | 3261.500 | BATE | 09:08:12 |
617 | 3262.000 | LSE | 09:07:58 |
111 | 3261.000 | LSE | 09:07:16 |
501 | 3261.000 | LSE | 09:07:16 |
21 | 3261.000 | LSE | 09:07:01 |
347 | 3261.000 | LSE | 09:06:35 |
244 | 3261.000 | LSE | 09:06:35 |
23 | 3260.500 | LSE | 09:05:47 |
26 | 3260.500 | LSE | 09:05:22 |
39 | 3261.000 | LSE | 09:05:21 |
579 | 3261.000 | LSE | 09:05:21 |
76 | 3261.000 | LSE | 09:05:21 |
370 | 3261.000 | LSE | 09:04:55 |
105 | 3261.000 | LSE | 09:04:55 |
230 | 3261.000 | LSE | 09:04:55 |
15 | 3259.500 | CHIX | 09:04:18 |
34 | 3259.500 | CHIX | 09:04:18 |
592 | 3259.500 | CHIX | 09:04:18 |
433 | 3260.000 | LSE | 09:04:06 |
145 | 3260.000 | LSE | 09:04:06 |
666 | 3261.000 | LSE | 09:03:06 |
239 | 3261.000 | LSE | 09:03:06 |
436 | 3261.000 | LSE | 09:03:06 |
608 | 3260.000 | LSE | 09:00:53 |
602 | 3261.000 | LSE | 09:00:40 |
19 | 3261.000 | CHIX | 09:00:40 |
118 | 3261.000 | CHIX | 09:00:40 |
553 | 3261.000 | CHIX | 09:00:40 |
691 | 3261.500 | LSE | 08:59:53 |
192 | 3261.500 | BATE | 08:59:53 |
312 | 3261.500 | BATE | 08:59:53 |
202 | 3261.500 | BATE | 08:59:53 |
572 | 3262.000 | LSE | 08:59:09 |
633 | 3263.000 | LSE | 08:56:22 |
590 | 3263.500 | LSE | 08:56:16 |
191 | 3264.000 | LSE | 08:54:17 |
459 | 3264.000 | LSE | 08:54:17 |
253 | 3265.500 | LSE | 08:53:58 |
232 | 3265.500 | LSE | 08:53:58 |
227 | 3265.500 | LSE | 08:53:58 |
682 | 3265.500 | CHIX | 08:53:58 |
211 | 3264.500 | LSE | 08:52:38 |
585 | 3265.500 | LSE | 08:52:38 |
597 | 3264.500 | LSE | 08:52:05 |
245 | 3260.000 | LSE | 08:50:48 |
284 | 3260.000 | LSE | 08:50:48 |
104 | 3260.000 | LSE | 08:50:46 |
149 | 3260.000 | LSE | 08:50:45 |
481 | 3260.000 | LSE | 08:50:45 |
640 | 3260.000 | LSE | 08:50:43 |
84 | 3261.500 | LSE | 08:49:12 |
570 | 3261.500 | LSE | 08:49:12 |
460 | 3262.000 | LSE | 08:49:11 |
596 | 3262.000 | CHIX | 08:49:11 |
19 | 3262.000 | LSE | 08:49:11 |
101 | 3262.000 | LSE | 08:49:11 |
388 | 3262.500 | BATE | 08:48:53 |
710 | 3262.500 | LSE | 08:48:53 |
46 | 3262.500 | BATE | 08:48:53 |
277 | 3262.500 | BATE | 08:48:53 |
594 | 3261.500 | LSE | 08:46:56 |
450 | 3261.500 | LSE | 08:46:12 |
207 | 3261.500 | LSE | 08:46:12 |
428 | 3261.500 | LSE | 08:45:11 |
187 | 3261.500 | LSE | 08:45:11 |
643 | 3264.000 | LSE | 08:44:18 |
657 | 3266.000 | CHIX | 08:43:43 |
20 | 3267.000 | LSE | 08:43:41 |
421 | 3267.000 | LSE | 08:43:41 |
34 | 3267.000 | LSE | 08:43:25 |
26 | 3267.000 | LSE | 08:43:25 |
71 | 3267.000 | LSE | 08:43:25 |
65 | 3267.000 | LSE | 08:43:24 |
13 | 3267.000 | LSE | 08:43:24 |
13 | 3267.000 | LSE | 08:43:23 |
13 | 3267.000 | LSE | 08:43:22 |
14 | 3267.000 | LSE | 08:43:22 |
117 | 3268.500 | LSE | 08:42:55 |
50 | 3268.500 | LSE | 08:42:55 |
521 | 3268.500 | LSE | 08:42:55 |
75 | 3268.500 | LSE | 08:42:55 |
300 | 3268.500 | LSE | 08:42:07 |
157 | 3268.500 | LSE | 08:42:04 |
647 | 3270.000 | LSE | 08:39:46 |
222 | 3270.000 | CHIX | 08:39:46 |
219 | 3270.000 | BATE | 08:39:46 |
448 | 3270.000 | CHIX | 08:39:46 |
197 | 3270.000 | BATE | 08:39:46 |
286 | 3270.000 | BATE | 08:39:46 |
25 | 3270.000 | LSE | 08:39:45 |
26 | 3270.000 | LSE | 08:39:43 |
26 | 3269.500 | LSE | 08:38:53 |
616 | 3269.500 | LSE | 08:38:53 |
529 | 3270.000 | LSE | 08:38:02 |
55 | 3270.000 | LSE | 08:38:02 |
77 | 3267.000 | LSE | 08:36:31 |
26 | 3267.000 | LSE | 08:36:31 |
576 | 3268.000 | LSE | 08:36:19 |
587 | 3268.000 | LSE | 08:35:20 |
43 | 3267.500 | CHIX | 08:34:27 |
14 | 3267.500 | CHIX | 08:34:27 |
694 | 3267.500 | LSE | 08:34:27 |
515 | 3267.500 | CHIX | 08:34:27 |
642 | 3268.000 | LSE | 08:32:15 |
651 | 3269.000 | LSE | 08:31:34 |
8 | 3269.500 | CHIX | 08:31:32 |
535 | 3269.500 | LSE | 08:31:32 |
157 | 3269.500 | BATE | 08:31:32 |
40 | 3269.500 | LSE | 08:31:32 |
495 | 3269.500 | BATE | 08:31:32 |
564 | 3269.500 | CHIX | 08:31:09 |
13 | 3269.500 | CHIX | 08:31:09 |
678 | 3269.500 | LSE | 08:30:46 |
633 | 3271.500 | LSE | 08:27:48 |
604 | 3271.500 | LSE | 08:27:06 |
9 | 3271.500 | LSE | 08:27:06 |
709 | 3272.000 | LSE | 08:26:51 |
580 | 3272.000 | CHIX | 08:25:41 |
34 | 3272.000 | CHIX | 08:25:41 |
271 | 3273.500 | LSE | 08:25:09 |
300 | 3273.500 | LSE | 08:25:09 |
604 | 3275.500 | LSE | 08:24:36 |
677 | 3278.500 | LSE | 08:24:00 |
674 | 3280.000 | LSE | 08:22:40 |
647 | 3281.500 | LSE | 08:22:27 |
63 | 3281.500 | CHIX | 08:22:11 |
553 | 3281.500 | CHIX | 08:22:11 |
48 | 3283.000 | LSE | 08:21:19 |
651 | 3283.000 | LSE | 08:21:19 |
536 | 3283.500 | BATE | 08:21:18 |
172 | 3283.500 | BATE | 08:21:18 |
698 | 3283.000 | LSE | 08:20:03 |
202 | 3284.000 | LSE | 08:19:37 |
134 | 3284.000 | LSE | 08:19:32 |
236 | 3284.000 | LSE | 08:19:32 |
592 | 3284.500 | LSE | 08:19:21 |
7 | 3284.500 | LSE | 08:19:21 |
462 | 3282.000 | LSE | 08:18:09 |
302 | 3282.000 | LSE | 08:18:09 |
334 | 3282.500 | LSE | 08:18:03 |
352 | 3282.500 | LSE | 08:18:03 |
21 | 3282.500 | LSE | 08:18:03 |
652 | 3282.500 | CHIX | 08:18:03 |
681 | 3282.000 | BATE | 08:16:21 |
654 | 3275.000 | LSE | 08:15:08 |
660 | 3275.000 | CHIX | 08:15:08 |
602 | 3275.000 | LSE | 08:14:25 |
707 | 3274.500 | LSE | 08:13:57 |
48 | 3275.000 | CHIX | 08:12:29 |
280 | 3275.500 | LSE | 08:12:29 |
651 | 3275.000 | CHIX | 08:12:29 |
135 | 3275.500 | LSE | 08:12:29 |
249 | 3275.500 | LSE | 08:12:29 |
31 | 3275.500 | LSE | 08:12:26 |
558 | 3275.500 | LSE | 08:11:45 |
26 | 3275.500 | LSE | 08:11:45 |
34 | 3276.500 | LSE | 08:10:33 |
590 | 3276.500 | LSE | 08:10:33 |
578 | 3276.500 | BATE | 08:10:00 |
671 | 3277.000 | LSE | 08:10:00 |
235 | 3277.500 | LSE | 08:09:54 |
366 | 3277.500 | LSE | 08:09:54 |
625 | 3277.000 | LSE | 08:09:17 |
562 | 3275.000 | CHIX | 08:08:43 |
671 | 3275.000 | LSE | 08:08:43 |
79 | 3275.000 | CHIX | 08:08:43 |
334 | 3273.000 | LSE | 08:07:48 |
436 | 3273.000 | LSE | 08:07:48 |
646 | 3274.500 | LSE | 08:07:40 |
717 | 3275.000 | LSE | 08:07:29 |
680 | 3268.000 | LSE | 08:06:19 |
376 | 3268.000 | CHIX | 08:06:19 |
311 | 3268.000 | CHIX | 08:06:19 |
575 | 3269.500 | LSE | 08:06:18 |
609 | 3261.000 | LSE | 08:04:32 |
329 | 3254.500 | LSE | 08:03:40 |
271 | 3254.500 | LSE | 08:03:40 |
127 | 3260.500 | BATE | 08:03:31 |
141 | 3260.500 | BATE | 08:03:31 |
427 | 3260.500 | BATE | 08:03:29 |
210 | 3262.500 | LSE | 08:03:29 |
104 | 3262.500 | LSE | 08:03:29 |
108 | 3262.500 | LSE | 08:03:29 |
114 | 3262.500 | LSE | 08:03:29 |
108 | 3262.000 | LSE | 08:03:29 |
664 | 3262.000 | LSE | 08:03:29 |
217 | 3266.000 | LSE | 08:03:03 |
450 | 3266.000 | LSE | 08:03:03 |
100 | 3267.000 | BATE | 08:02:34 |
563 | 3267.000 | BATE | 08:02:34 |
466 | 3270.000 | CHIX | 08:02:30 |
136 | 3270.000 | CHIX | 08:02:30 |
463 | 3269.500 | CHIX | 08:02:30 |
565 | 3266.500 | LSE | 08:01:42 |
647 | 3266.500 | CHIX | 08:01:42 |
73 | 3266.500 | LSE | 08:01:42 |
610 | 3267.500 | LSE | 08:01:15 |
624 | 3270.000 | LSE | 08:00:32 |
64 | 3270.000 | LSE | 08:00:32 |
628 | 3274.000 | LSE | 08:00:16 |