Last checked at 27 Jun 2022 07:00
British American Tobacco p.l.c.
27 June 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 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 523,000 |
Highest price paid per share (pence): | 3531.00p |
Lowest price paid per share (pence): | 3429.50p |
Volume weighted average price paid per share (pence): | 3479.4083p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has 2,258,395,663 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 June 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 | 24/06/2022 | 353,000 | 3,479.7415 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 24/06/2022 | 120,000 | 3,478.7375 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 24/06/2022 | 50,000 | 3,478.6657 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
147 | 3531.000 | LSE | 16:23:37 |
51 | 3531.000 | LSE | 16:23:37 |
118 | 3531.000 | LSE | 16:23:37 |
200 | 3531.000 | LSE | 16:23:37 |
217 | 3531.000 | LSE | 16:23:33 |
118 | 3531.000 | LSE | 16:23:33 |
200 | 3531.000 | LSE | 16:23:33 |
566 | 3531.000 | LSE | 16:23:29 |
224 | 3531.000 | LSE | 16:23:29 |
217 | 3531.000 | LSE | 16:23:29 |
2282 | 3531.000 | LSE | 16:23:29 |
1631 | 3531.000 | LSE | 16:23:29 |
513 | 3531.000 | LSE | 16:23:29 |
785 | 3529.500 | LSE | 16:23:12 |
97 | 3529.500 | LSE | 16:23:12 |
494 | 3529.500 | LSE | 16:23:12 |
149 | 3529.000 | LSE | 16:23:00 |
116 | 3529.000 | LSE | 16:22:59 |
116 | 3529.000 | LSE | 16:22:59 |
98 | 3529.000 | LSE | 16:22:59 |
120 | 3529.000 | LSE | 16:22:59 |
400 | 3528.500 | LSE | 16:22:46 |
903 | 3528.500 | LSE | 16:22:44 |
225 | 3529.000 | LSE | 16:22:43 |
255 | 3529.000 | LSE | 16:22:43 |
14 | 3529.000 | LSE | 16:22:39 |
283 | 3529.000 | LSE | 16:22:39 |
588 | 3529.000 | LSE | 16:22:39 |
179 | 3529.000 | LSE | 16:22:39 |
224 | 3529.500 | LSE | 16:22:34 |
217 | 3529.500 | LSE | 16:22:34 |
200 | 3529.500 | LSE | 16:22:34 |
224 | 3529.500 | LSE | 16:22:34 |
217 | 3529.500 | LSE | 16:22:34 |
605 | 3529.500 | LSE | 16:22:34 |
253 | 3529.000 | LSE | 16:22:16 |
50 | 3529.000 | LSE | 16:22:16 |
400 | 3529.000 | LSE | 16:22:16 |
239 | 3529.000 | LSE | 16:22:12 |
200 | 3529.000 | LSE | 16:22:12 |
550 | 3529.000 | LSE | 16:22:12 |
549 | 3529.000 | LSE | 16:22:12 |
145 | 3529.500 | LSE | 16:22:02 |
200 | 3529.500 | LSE | 16:22:02 |
604 | 3529.500 | LSE | 16:22:00 |
289 | 3529.000 | LSE | 16:21:43 |
96 | 3529.000 | LSE | 16:21:43 |
589 | 3529.000 | LSE | 16:21:43 |
512 | 3529.000 | LSE | 16:21:43 |
578 | 3529.500 | LSE | 16:21:24 |
75 | 3530.000 | LSE | 16:21:22 |
200 | 3530.000 | LSE | 16:21:22 |
217 | 3530.000 | LSE | 16:21:22 |
771 | 3530.000 | LSE | 16:21:22 |
224 | 3530.500 | LSE | 16:21:22 |
200 | 3530.500 | LSE | 16:21:22 |
217 | 3530.500 | LSE | 16:21:22 |
602 | 3530.500 | LSE | 16:21:22 |
565 | 3530.500 | LSE | 16:21:22 |
966 | 3531.000 | LSE | 16:21:20 |
103 | 3531.000 | LSE | 16:21:20 |
109 | 3531.000 | LSE | 16:21:20 |
267 | 3531.000 | LSE | 16:21:20 |
273 | 3531.000 | LSE | 16:21:20 |
34 | 3531.000 | LSE | 16:21:20 |
283 | 3531.000 | LSE | 16:21:20 |
210 | 3531.000 | LSE | 16:21:20 |
110 | 3531.000 | LSE | 16:21:20 |
191 | 3530.500 | LSE | 16:21:09 |
208 | 3530.500 | LSE | 16:21:09 |
187 | 3530.000 | LSE | 16:21:01 |
49 | 3530.000 | LSE | 16:21:01 |
187 | 3530.000 | LSE | 16:21:01 |
170 | 3530.000 | LSE | 16:21:01 |
520 | 3529.500 | LSE | 16:20:49 |
174 | 3530.000 | LSE | 16:20:48 |
283 | 3530.000 | LSE | 16:20:48 |
76 | 3530.000 | LSE | 16:20:48 |
7 | 3529.500 | LSE | 16:20:43 |
283 | 3529.500 | LSE | 16:20:43 |
559 | 3528.000 | LSE | 16:20:35 |
713 | 3528.000 | LSE | 16:20:35 |
224 | 3528.500 | LSE | 16:20:29 |
217 | 3528.500 | LSE | 16:20:29 |
200 | 3528.500 | LSE | 16:20:29 |
1179 | 3528.500 | LSE | 16:20:27 |
571 | 3528.500 | LSE | 16:20:27 |
118 | 3528.000 | LSE | 16:20:18 |
38 | 3528.000 | LSE | 16:20:18 |
3 | 3528.000 | LSE | 16:20:18 |
142 | 3528.000 | LSE | 16:20:05 |
200 | 3528.000 | LSE | 16:20:05 |
93 | 3528.000 | LSE | 16:20:05 |
217 | 3528.000 | LSE | 16:20:05 |
224 | 3528.000 | LSE | 16:20:05 |
581 | 3527.500 | LSE | 16:20:05 |
123 | 3528.000 | LSE | 16:20:05 |
573 | 3527.500 | LSE | 16:20:05 |
117 | 3528.000 | LSE | 16:20:03 |
110 | 3528.000 | LSE | 16:20:03 |
275 | 3528.000 | LSE | 16:20:03 |
83 | 3527.500 | LSE | 16:20:00 |
461 | 3527.500 | LSE | 16:19:58 |
142 | 3527.500 | LSE | 16:19:58 |
260 | 3527.000 | LSE | 16:19:48 |
530 | 3527.000 | LSE | 16:19:35 |
813 | 3527.000 | LSE | 16:19:35 |
283 | 3527.500 | LSE | 16:19:29 |
188 | 3527.500 | LSE | 16:19:29 |
524 | 3527.500 | LSE | 16:19:26 |
597 | 3527.500 | LSE | 16:19:26 |
48 | 3528.000 | LSE | 16:19:21 |
68 | 3528.000 | LSE | 16:19:21 |
155 | 3528.000 | LSE | 16:19:21 |
288 | 3528.000 | LSE | 16:19:21 |
66 | 3528.000 | LSE | 16:19:21 |
224 | 3528.000 | LSE | 16:19:21 |
59 | 3528.000 | LSE | 16:19:21 |
675 | 3528.000 | LSE | 16:19:21 |
600 | 3528.000 | LSE | 16:19:21 |
166 | 3527.000 | LSE | 16:18:54 |
109 | 3527.000 | LSE | 16:18:54 |
244 | 3527.000 | LSE | 16:18:54 |
28 | 3527.000 | LSE | 16:18:54 |
279 | 3527.000 | LSE | 16:18:54 |
230 | 3526.500 | LSE | 16:18:35 |
427 | 3526.500 | LSE | 16:18:35 |
118 | 3526.500 | LSE | 16:18:35 |
16 | 3526.500 | LSE | 16:18:35 |
647 | 3526.000 | LSE | 16:18:13 |
200 | 3526.500 | LSE | 16:18:11 |
200 | 3526.500 | LSE | 16:18:11 |
224 | 3526.500 | LSE | 16:18:11 |
200 | 3526.500 | LSE | 16:18:11 |
118 | 3526.500 | LSE | 16:18:11 |
80 | 3526.500 | LSE | 16:18:11 |
217 | 3526.500 | LSE | 16:18:11 |
200 | 3526.500 | LSE | 16:18:11 |
170 | 3526.500 | LSE | 16:18:03 |
529 | 3526.500 | LSE | 16:18:03 |
76 | 3526.500 | LSE | 16:18:03 |
134 | 3526.500 | LSE | 16:18:03 |
123 | 3526.500 | LSE | 16:18:03 |
260 | 3526.500 | LSE | 16:18:03 |
151 | 3526.500 | LSE | 16:18:03 |
161 | 3526.500 | LSE | 16:18:03 |
217 | 3526.500 | LSE | 16:18:03 |
167 | 3526.500 | LSE | 16:18:03 |
224 | 3526.500 | LSE | 16:18:03 |
142 | 3526.500 | LSE | 16:18:03 |
621 | 3526.000 | LSE | 16:18:03 |
125 | 3526.000 | CHIX | 16:17:59 |
323 | 3526.000 | BATE | 16:17:59 |
368 | 3526.000 | CHIX | 16:17:59 |
59 | 3526.000 | LSE | 16:17:58 |
379 | 3526.000 | LSE | 16:17:57 |
601 | 3526.000 | CHIX | 16:17:36 |
603 | 3524.500 | LSE | 16:17:04 |
200 | 3525.000 | LSE | 16:17:03 |
237 | 3525.000 | LSE | 16:17:03 |
217 | 3525.000 | LSE | 16:17:02 |
200 | 3525.000 | LSE | 16:17:02 |
217 | 3525.000 | LSE | 16:17:02 |
200 | 3525.000 | LSE | 16:17:02 |
170 | 3525.000 | LSE | 16:17:02 |
224 | 3525.000 | LSE | 16:17:02 |
220 | 3525.000 | LSE | 16:17:02 |
200 | 3525.000 | LSE | 16:17:02 |
291 | 3525.000 | CHIX | 16:17:02 |
343 | 3525.000 | CHIX | 16:17:00 |
217 | 3525.500 | LSE | 16:16:49 |
200 | 3525.500 | LSE | 16:16:49 |
107 | 3525.500 | LSE | 16:16:49 |
499 | 3525.500 | LSE | 16:16:43 |
200 | 3525.500 | LSE | 16:16:43 |
224 | 3525.500 | LSE | 16:16:43 |
217 | 3525.500 | LSE | 16:16:43 |
200 | 3525.500 | LSE | 16:16:43 |
1057 | 3525.500 | LSE | 16:16:43 |
951 | 3525.500 | LSE | 16:16:41 |
2600 | 3525.500 | LSE | 16:16:40 |
27 | 3525.500 | LSE | 16:16:40 |
317 | 3525.500 | LSE | 16:16:36 |
187 | 3525.500 | LSE | 16:16:36 |
1584 | 3525.000 | LSE | 16:16:21 |
170 | 3525.000 | LSE | 16:16:21 |
638 | 3525.000 | BATE | 16:16:20 |
144 | 3524.500 | CHIX | 16:15:38 |
229 | 3524.500 | CHIX | 16:15:38 |
229 | 3524.500 | CHIX | 16:15:38 |
421 | 3519.500 | CHIX | 16:13:31 |
34 | 3519.500 | CHIX | 16:13:31 |
132 | 3519.500 | CHIX | 16:13:31 |
66 | 3520.000 | BATE | 16:12:40 |
286 | 3520.000 | BATE | 16:12:36 |
350 | 3520.000 | BATE | 16:12:35 |
586 | 3520.500 | CHIX | 16:12:30 |
573 | 3519.000 | CHIX | 16:10:43 |
300 | 3519.500 | CHIX | 16:10:23 |
229 | 3519.500 | CHIX | 16:10:23 |
215 | 3517.500 | BATE | 16:08:29 |
31 | 3517.500 | BATE | 16:08:29 |
61 | 3517.500 | BATE | 16:08:29 |
270 | 3517.500 | BATE | 16:08:29 |
61 | 3517.500 | BATE | 16:08:29 |
347 | 3518.000 | CHIX | 16:08:27 |
274 | 3518.000 | CHIX | 16:08:09 |
668 | 3518.500 | CHIX | 16:06:43 |
367 | 3524.000 | CHIX | 16:05:14 |
198 | 3524.000 | CHIX | 16:05:14 |
10 | 3524.000 | CHIX | 16:05:14 |
643 | 3524.500 | BATE | 16:04:47 |
682 | 3525.000 | CHIX | 16:04:38 |
609 | 3525.000 | CHIX | 16:02:38 |
96 | 3525.000 | BATE | 16:01:49 |
94 | 3525.000 | BATE | 16:01:49 |
521 | 3525.000 | BATE | 16:01:49 |
706 | 3525.500 | CHIX | 16:01:26 |
96 | 3521.000 | CHIX | 15:59:26 |
594 | 3521.000 | CHIX | 15:59:26 |
572 | 3522.000 | CHIX | 15:59:11 |
331 | 3520.000 | BATE | 15:57:41 |
299 | 3520.000 | BATE | 15:57:41 |
578 | 3520.500 | CHIX | 15:57:40 |
573 | 3520.500 | CHIX | 15:56:36 |
607 | 3519.000 | CHIX | 15:54:50 |
684 | 3519.000 | BATE | 15:54:38 |
664 | 3521.000 | CHIX | 15:53:11 |
40 | 3521.500 | CHIX | 15:52:54 |
574 | 3518.500 | CHIX | 15:51:40 |
280 | 3517.000 | BATE | 15:49:35 |
42 | 3517.000 | BATE | 15:49:35 |
390 | 3517.000 | BATE | 15:49:35 |
653 | 3517.500 | CHIX | 15:49:33 |
647 | 3518.500 | CHIX | 15:47:58 |
670 | 3520.500 | BATE | 15:47:07 |
591 | 3521.000 | CHIX | 15:47:04 |
403 | 3520.000 | CHIX | 15:44:26 |
192 | 3520.000 | CHIX | 15:44:25 |
322 | 3516.500 | BATE | 15:43:00 |
81 | 3516.500 | BATE | 15:43:00 |
210 | 3516.500 | BATE | 15:43:00 |
662 | 3516.500 | CHIX | 15:43:00 |
463 | 3512.500 | CHIX | 15:41:42 |
119 | 3512.500 | CHIX | 15:41:34 |
614 | 3513.500 | CHIX | 15:40:17 |
516 | 3513.500 | BATE | 15:38:26 |
675 | 3513.500 | CHIX | 15:38:26 |
29 | 3513.500 | BATE | 15:38:26 |
40 | 3513.500 | BATE | 15:38:26 |
67 | 3513.500 | BATE | 15:38:26 |
197 | 3513.000 | CHIX | 15:36:36 |
511 | 3513.000 | CHIX | 15:36:36 |
639 | 3510.500 | CHIX | 15:34:49 |
673 | 3508.000 | CHIX | 15:34:00 |
642 | 3508.000 | BATE | 15:34:00 |
399 | 3509.500 | CHIX | 15:30:53 |
281 | 3509.500 | CHIX | 15:30:53 |
513 | 3511.000 | BATE | 15:30:08 |
104 | 3511.000 | BATE | 15:30:08 |
604 | 3511.500 | CHIX | 15:29:54 |
563 | 3512.500 | LSE | 15:28:43 |
160 | 3513.500 | LSE | 15:28:23 |
231 | 3513.500 | LSE | 15:28:23 |
116 | 3513.500 | LSE | 15:28:23 |
538 | 3513.500 | LSE | 15:28:23 |
337 | 3513.500 | CHIX | 15:27:39 |
248 | 3513.500 | CHIX | 15:27:39 |
526 | 3514.000 | LSE | 15:27:39 |
610 | 3514.000 | BATE | 15:27:39 |
231 | 3514.500 | LSE | 15:27:30 |
220 | 3514.500 | LSE | 15:27:30 |
301 | 3514.000 | LSE | 15:26:49 |
238 | 3514.000 | LSE | 15:26:49 |
531 | 3514.000 | LSE | 15:26:49 |
408 | 3512.500 | LSE | 15:26:25 |
161 | 3512.500 | LSE | 15:26:25 |
575 | 3512.500 | CHIX | 15:26:25 |
550 | 3512.000 | LSE | 15:25:58 |
591 | 3512.000 | LSE | 15:25:13 |
529 | 3512.000 | CHIX | 15:25:13 |
86 | 3512.000 | CHIX | 15:25:13 |
510 | 3512.500 | LSE | 15:25:10 |
619 | 3512.500 | LSE | 15:23:45 |
589 | 3512.500 | LSE | 15:23:45 |
586 | 3509.000 | LSE | 15:22:46 |
692 | 3509.000 | CHIX | 15:22:46 |
200 | 3510.500 | LSE | 15:22:46 |
629 | 3510.500 | BATE | 15:22:46 |
409 | 3510.500 | LSE | 15:22:46 |
364 | 3511.000 | LSE | 15:22:24 |
160 | 3511.000 | LSE | 15:22:24 |
506 | 3511.000 | LSE | 15:22:24 |
520 | 3509.500 | LSE | 15:20:55 |
559 | 3509.500 | LSE | 15:20:55 |
468 | 3509.500 | CHIX | 15:20:55 |
144 | 3509.500 | CHIX | 15:20:55 |
73 | 3509.500 | CHIX | 15:20:55 |
597 | 3509.500 | CHIX | 15:20:55 |
748 | 3509.500 | LSE | 15:20:55 |
238 | 3510.000 | LSE | 15:20:54 |
647 | 3507.500 | LSE | 15:19:56 |
231 | 3507.500 | LSE | 15:19:56 |
238 | 3507.500 | LSE | 15:19:56 |
168 | 3507.500 | LSE | 15:19:56 |
179 | 3507.000 | LSE | 15:18:27 |
150 | 3507.000 | LSE | 15:18:27 |
238 | 3507.000 | LSE | 15:18:27 |
150 | 3507.000 | CHIX | 15:18:27 |
200 | 3507.000 | CHIX | 15:18:27 |
8 | 3507.000 | BATE | 15:18:27 |
561 | 3507.000 | LSE | 15:18:27 |
594 | 3507.000 | BATE | 15:18:27 |
581 | 3505.500 | LSE | 15:17:27 |
165 | 3506.000 | CHIX | 15:17:23 |
559 | 3506.000 | LSE | 15:17:23 |
482 | 3506.000 | CHIX | 15:17:23 |
535 | 3506.500 | LSE | 15:17:22 |
535 | 3505.000 | LSE | 15:16:22 |
238 | 3505.500 | LSE | 15:16:21 |
220 | 3505.500 | LSE | 15:16:21 |
117 | 3505.500 | LSE | 15:16:21 |
154 | 3502.500 | LSE | 15:15:06 |
231 | 3502.500 | LSE | 15:15:06 |
238 | 3502.500 | LSE | 15:15:06 |
161 | 3503.500 | CHIX | 15:15:04 |
100 | 3503.500 | CHIX | 15:15:04 |
422 | 3503.500 | CHIX | 15:15:04 |
578 | 3503.500 | LSE | 15:15:04 |
548 | 3503.000 | LSE | 15:14:36 |
480 | 3503.500 | BATE | 15:13:55 |
219 | 3503.500 | BATE | 15:13:55 |
31 | 3503.500 | LSE | 15:13:55 |
529 | 3503.500 | LSE | 15:13:55 |
593 | 3504.000 | LSE | 15:13:52 |
633 | 3502.500 | LSE | 15:13:32 |
654 | 3502.500 | CHIX | 15:13:32 |
546 | 3503.000 | LSE | 15:13:30 |
520 | 3503.000 | CHIX | 15:13:30 |
94 | 3503.000 | CHIX | 15:13:30 |
584 | 3502.000 | LSE | 15:12:11 |
570 | 3501.500 | LSE | 15:11:40 |
571 | 3500.500 | BATE | 15:11:08 |
18 | 3501.000 | LSE | 15:11:05 |
569 | 3501.000 | LSE | 15:11:05 |
510 | 3501.000 | LSE | 15:10:53 |
6 | 3501.000 | LSE | 15:10:53 |
648 | 3501.000 | CHIX | 15:10:53 |
507 | 3501.000 | LSE | 15:10:23 |
550 | 3500.000 | LSE | 15:09:35 |
536 | 3500.500 | LSE | 15:09:34 |
561 | 3500.500 | CHIX | 15:09:34 |
85 | 3500.500 | CHIX | 15:09:34 |
231 | 3501.000 | LSE | 15:09:34 |
238 | 3501.000 | LSE | 15:09:34 |
2 | 3501.000 | LSE | 15:09:34 |
190 | 3499.500 | LSE | 15:09:04 |
231 | 3499.500 | LSE | 15:09:04 |
238 | 3499.500 | LSE | 15:09:04 |
513 | 3497.500 | LSE | 15:08:26 |
588 | 3497.500 | CHIX | 15:08:26 |
231 | 3498.000 | LSE | 15:08:07 |
136 | 3498.000 | LSE | 15:08:07 |
541 | 3497.000 | LSE | 15:06:58 |
644 | 3497.000 | BATE | 15:06:58 |
452 | 3497.000 | LSE | 15:06:18 |
147 | 3497.000 | LSE | 15:06:18 |
595 | 3497.000 | CHIX | 15:06:18 |
501 | 3497.500 | LSE | 15:06:15 |
52 | 3497.500 | LSE | 15:06:06 |
520 | 3498.000 | LSE | 15:06:02 |
543 | 3497.500 | LSE | 15:05:14 |
231 | 3497.500 | LSE | 15:04:49 |
657 | 3497.500 | CHIX | 15:04:49 |
94 | 3497.500 | LSE | 15:04:49 |
286 | 3497.500 | LSE | 15:04:49 |
519 | 3498.500 | LSE | 15:04:09 |
73 | 3498.500 | LSE | 15:04:09 |
531 | 3499.000 | LSE | 15:04:01 |
575 | 3498.000 | LSE | 15:03:40 |
619 | 3499.000 | LSE | 15:03:34 |
551 | 3499.000 | LSE | 15:03:34 |
397 | 3499.000 | BATE | 15:03:34 |
653 | 3499.000 | CHIX | 15:03:34 |
59 | 3499.000 | LSE | 15:03:34 |
556 | 3499.000 | LSE | 15:03:34 |
222 | 3499.000 | BATE | 15:03:34 |
503 | 3498.500 | LSE | 15:02:48 |
12 | 3496.000 | LSE | 15:02:10 |
2 | 3496.000 | LSE | 15:02:10 |
514 | 3496.000 | LSE | 15:02:10 |
93 | 3496.000 | CHIX | 15:02:10 |
11 | 3496.000 | CHIX | 15:02:10 |
511 | 3496.000 | CHIX | 15:02:10 |
656 | 3495.500 | BATE | 15:01:42 |
602 | 3496.500 | LSE | 15:01:42 |
558 | 3497.000 | LSE | 15:01:38 |
92 | 3497.000 | LSE | 15:01:38 |
200 | 3497.000 | LSE | 15:01:38 |
259 | 3497.000 | LSE | 15:01:38 |
2 | 3497.000 | LSE | 15:01:38 |
625 | 3497.000 | LSE | 15:01:38 |
595 | 3497.000 | CHIX | 15:01:38 |
86 | 3494.500 | LSE | 15:00:34 |
446 | 3494.500 | LSE | 15:00:34 |
149 | 3495.000 | LSE | 15:00:33 |
42 | 3495.000 | LSE | 15:00:33 |
75 | 3495.000 | LSE | 15:00:33 |
502 | 3495.000 | LSE | 15:00:33 |
600 | 3495.000 | CHIX | 15:00:33 |
602 | 3495.000 | LSE | 15:00:33 |
527 | 3491.500 | LSE | 15:00:00 |
508 | 3492.000 | LSE | 14:59:22 |
516 | 3492.500 | LSE | 14:59:22 |
517 | 3492.500 | CHIX | 14:59:22 |
110 | 3492.500 | LSE | 14:59:22 |
108 | 3492.500 | CHIX | 14:59:22 |
72 | 3492.500 | LSE | 14:58:59 |
17 | 3492.500 | LSE | 14:58:53 |
156 | 3492.500 | LSE | 14:58:53 |
18 | 3492.500 | LSE | 14:58:47 |
21 | 3492.500 | LSE | 14:58:47 |
14 | 3492.500 | LSE | 14:58:47 |
2 | 3492.500 | LSE | 14:58:47 |
146 | 3492.500 | LSE | 14:58:44 |
598 | 3491.500 | LSE | 14:58:25 |
619 | 3492.000 | LSE | 14:58:25 |
100 | 3492.000 | LSE | 14:58:15 |
150 | 3492.000 | LSE | 14:58:15 |
510 | 3492.000 | LSE | 14:58:15 |
7 | 3489.500 | BATE | 14:57:34 |
605 | 3490.000 | CHIX | 14:57:34 |
587 | 3490.000 | LSE | 14:57:34 |
685 | 3489.500 | BATE | 14:57:34 |
571 | 3490.500 | LSE | 14:57:29 |
197 | 3486.500 | LSE | 14:56:29 |
348 | 3487.000 | LSE | 14:56:19 |
153 | 3487.000 | LSE | 14:56:19 |
578 | 3487.500 | LSE | 14:56:03 |
693 | 3488.000 | LSE | 14:56:02 |
637 | 3488.000 | CHIX | 14:56:02 |
106 | 3488.500 | CHIX | 14:56:02 |
188 | 3488.500 | CHIX | 14:56:02 |
56 | 3488.500 | BATE | 14:56:02 |
12 | 3488.500 | LSE | 14:56:02 |
543 | 3488.500 | BATE | 14:56:02 |
54 | 3488.500 | LSE | 14:56:02 |
754 | 3488.500 | LSE | 14:56:02 |
375 | 3488.500 | CHIX | 14:56:02 |
200 | 3488.000 | LSE | 14:55:31 |
231 | 3488.000 | LSE | 14:55:31 |
190 | 3488.000 | LSE | 14:55:31 |
1028 | 3488.000 | LSE | 14:55:31 |
64 | 3488.000 | LSE | 14:55:31 |
73 | 3485.500 | CHIX | 14:54:56 |
291 | 3485.500 | CHIX | 14:54:56 |
103 | 3485.500 | CHIX | 14:54:56 |
95 | 3483.000 | LSE | 14:54:03 |
434 | 3483.000 | LSE | 14:54:03 |
137 | 3483.500 | LSE | 14:54:00 |
190 | 3483.500 | LSE | 14:54:00 |
59 | 3483.500 | LSE | 14:54:00 |
119 | 3483.500 | LSE | 14:54:00 |
252 | 3479.000 | LSE | 14:53:21 |
307 | 3479.000 | LSE | 14:53:21 |
12 | 3479.000 | LSE | 14:53:19 |
530 | 3479.000 | LSE | 14:53:01 |
460 | 3480.000 | LSE | 14:52:32 |
77 | 3480.000 | LSE | 14:52:32 |
413 | 3480.500 | LSE | 14:52:24 |
125 | 3480.500 | LSE | 14:52:24 |
603 | 3480.500 | CHIX | 14:52:24 |
498 | 3480.000 | LSE | 14:52:00 |
92 | 3480.000 | LSE | 14:52:00 |
256 | 3480.000 | BATE | 14:52:00 |
405 | 3480.000 | BATE | 14:52:00 |
206 | 3480.000 | CHIX | 14:51:48 |
344 | 3480.000 | CHIX | 14:51:48 |
254 | 3480.000 | LSE | 14:51:48 |
31 | 3480.000 | CHIX | 14:51:48 |
43 | 3480.000 | CHIX | 14:51:48 |
265 | 3480.000 | LSE | 14:51:48 |
268 | 3478.500 | LSE | 14:50:45 |
325 | 3478.500 | LSE | 14:50:45 |
492 | 3480.000 | LSE | 14:50:12 |
132 | 3480.000 | LSE | 14:50:12 |
624 | 3480.000 | LSE | 14:50:12 |
623 | 3481.000 | LSE | 14:50:12 |
690 | 3481.000 | CHIX | 14:50:12 |
231 | 3481.500 | LSE | 14:50:01 |
438 | 3481.500 | LSE | 14:50:01 |
582 | 3480.500 | LSE | 14:49:51 |
192 | 3476.000 | LSE | 14:48:57 |
353 | 3476.000 | LSE | 14:48:57 |
403 | 3476.000 | CHIX | 14:48:57 |
249 | 3476.000 | CHIX | 14:48:57 |
356 | 3475.000 | CHIX | 14:48:03 |
78 | 3475.000 | CHIX | 14:48:03 |
98 | 3475.000 | LSE | 14:48:03 |
260 | 3475.000 | BATE | 14:48:02 |
238 | 3475.000 | CHIX | 14:48:02 |
194 | 3475.000 | BATE | 14:48:02 |
248 | 3475.000 | BATE | 14:48:02 |
93 | 3475.500 | LSE | 14:47:58 |
446 | 3475.500 | LSE | 14:47:58 |
31 | 3475.500 | LSE | 14:47:58 |
190 | 3475.500 | LSE | 14:47:58 |
185 | 3475.500 | LSE | 14:47:58 |
220 | 3475.500 | LSE | 14:47:58 |
264 | 3475.500 | LSE | 14:47:58 |
337 | 3475.500 | LSE | 14:47:58 |
300 | 3473.500 | LSE | 14:46:45 |
28 | 3473.500 | LSE | 14:46:41 |
570 | 3473.500 | LSE | 14:46:41 |
544 | 3474.000 | LSE | 14:46:15 |
72 | 3474.000 | LSE | 14:46:15 |
672 | 3474.000 | CHIX | 14:46:15 |
59 | 3474.500 | CHIX | 14:46:07 |
583 | 3474.000 | LSE | 14:45:39 |
516 | 3474.500 | LSE | 14:45:13 |
165 | 3475.500 | CHIX | 14:44:49 |
417 | 3475.500 | CHIX | 14:44:49 |
567 | 3476.000 | LSE | 14:44:49 |
631 | 3476.000 | BATE | 14:44:49 |
521 | 3476.500 | LSE | 14:44:44 |
32 | 3476.500 | LSE | 14:44:44 |
185 | 3477.000 | LSE | 14:44:35 |
190 | 3477.000 | LSE | 14:44:35 |
200 | 3477.000 | LSE | 14:44:35 |
608 | 3477.000 | LSE | 14:44:35 |
536 | 3473.000 | CHIX | 14:43:42 |
85 | 3473.000 | CHIX | 14:43:42 |
608 | 3473.500 | LSE | 14:43:42 |
622 | 3473.500 | LSE | 14:43:21 |
273 | 3474.000 | LSE | 14:43:17 |
289 | 3474.000 | LSE | 14:43:17 |
500 | 3474.500 | CHIX | 14:43:05 |
15 | 3474.500 | CHIX | 14:43:05 |
416 | 3474.500 | LSE | 14:43:05 |
96 | 3474.500 | CHIX | 14:43:05 |
185 | 3474.500 | LSE | 14:43:05 |
530 | 3475.000 | LSE | 14:43:05 |
507 | 3475.500 | LSE | 14:42:25 |
72 | 3476.000 | LSE | 14:42:19 |
628 | 3476.000 | BATE | 14:42:18 |
17 | 3476.000 | BATE | 14:42:18 |
507 | 3476.000 | LSE | 14:42:18 |
582 | 3476.000 | CHIX | 14:42:18 |
520 | 3476.500 | LSE | 14:42:03 |
579 | 3475.000 | LSE | 14:41:26 |
569 | 3476.000 | LSE | 14:41:24 |
208 | 3477.000 | LSE | 14:41:02 |
385 | 3477.000 | LSE | 14:41:02 |
145 | 3477.500 | LSE | 14:40:58 |
457 | 3477.500 | LSE | 14:40:58 |
190 | 3478.000 | LSE | 14:40:58 |
185 | 3478.000 | LSE | 14:40:58 |
200 | 3478.000 | LSE | 14:40:58 |
600 | 3473.000 | CHIX | 14:40:36 |
71 | 3473.000 | CHIX | 14:40:36 |
429 | 3473.000 | LSE | 14:40:36 |
221 | 3473.000 | LSE | 14:40:36 |
616 | 3473.500 | LSE | 14:40:34 |
575 | 3473.500 | CHIX | 14:40:34 |
599 | 3473.500 | BATE | 14:40:34 |
63 | 3472.000 | LSE | 14:39:55 |
623 | 3473.000 | LSE | 14:39:20 |
266 | 3474.000 | LSE | 14:39:11 |
74 | 3474.000 | LSE | 14:39:11 |
150 | 3474.000 | LSE | 14:39:11 |
11 | 3474.000 | LSE | 14:39:11 |
634 | 3474.500 | CHIX | 14:39:06 |
507 | 3475.000 | LSE | 14:39:06 |
600 | 3475.000 | LSE | 14:38:38 |
1 | 3475.000 | LSE | 14:38:38 |
622 | 3476.000 | LSE | 14:38:30 |
603 | 3476.000 | LSE | 14:38:04 |
578 | 3475.500 | CHIX | 14:37:45 |
120 | 3475.500 | CHIX | 14:37:45 |
555 | 3476.000 | LSE | 14:37:45 |
410 | 3477.000 | LSE | 14:37:34 |
93 | 3477.000 | LSE | 14:37:34 |
560 | 3477.500 | LSE | 14:37:34 |
587 | 3478.000 | LSE | 14:37:30 |
583 | 3477.500 | CHIX | 14:37:17 |
663 | 3477.500 | BATE | 14:37:17 |
551 | 3477.500 | LSE | 14:37:17 |
552 | 3475.500 | LSE | 14:36:27 |
9 | 3477.500 | LSE | 14:36:16 |
144 | 3477.500 | LSE | 14:36:16 |
185 | 3477.500 | LSE | 14:36:16 |
190 | 3477.500 | LSE | 14:36:16 |
611 | 3477.500 | LSE | 14:36:16 |
348 | 3477.500 | CHIX | 14:36:16 |
305 | 3477.500 | CHIX | 14:36:16 |
610 | 3478.500 | LSE | 14:35:40 |
350 | 3478.500 | CHIX | 14:35:40 |
255 | 3478.500 | CHIX | 14:35:40 |
505 | 3479.000 | LSE | 14:35:39 |
190 | 3479.500 | LSE | 14:35:38 |
160 | 3479.500 | LSE | 14:35:38 |
185 | 3479.500 | LSE | 14:35:38 |
571 | 3479.500 | LSE | 14:35:38 |
253 | 3479.500 | BATE | 14:35:38 |
134 | 3479.500 | BATE | 14:35:38 |
256 | 3479.500 | BATE | 14:35:38 |
609 | 3479.500 | CHIX | 14:35:38 |
190 | 3477.500 | LSE | 14:34:43 |
180 | 3477.500 | LSE | 14:34:43 |
89 | 3477.500 | LSE | 14:34:43 |
316 | 3477.500 | LSE | 14:34:43 |
265 | 3477.500 | LSE | 14:34:43 |
588 | 3478.000 | LSE | 14:34:41 |
680 | 3478.000 | CHIX | 14:34:41 |
643 | 3479.000 | LSE | 14:34:32 |
393 | 3479.000 | BATE | 14:34:32 |
591 | 3479.000 | CHIX | 14:34:32 |
102 | 3479.000 | BATE | 14:34:32 |
112 | 3479.000 | BATE | 14:34:32 |
13 | 3479.500 | LSE | 14:34:23 |
577 | 3479.500 | LSE | 14:34:23 |
400 | 3479.500 | LSE | 14:34:23 |
117 | 3479.500 | LSE | 14:34:23 |
66 | 3479.500 | LSE | 14:34:23 |
118 | 3479.000 | LSE | 14:34:15 |
185 | 3479.000 | LSE | 14:34:15 |
511 | 3479.000 | LSE | 14:34:15 |
76 | 3479.000 | LSE | 14:34:06 |
701 | 3479.000 | LSE | 14:34:06 |
8 | 3479.000 | LSE | 14:34:06 |
89 | 3479.000 | LSE | 14:34:06 |
34 | 3479.000 | LSE | 14:34:06 |
105 | 3478.000 | CHIX | 14:33:54 |
562 | 3478.500 | LSE | 14:33:28 |
570 | 3479.000 | LSE | 14:33:05 |
14 | 3479.000 | LSE | 14:33:05 |
605 | 3479.000 | LSE | 14:32:59 |
108 | 3478.000 | LSE | 14:32:24 |
450 | 3478.000 | LSE | 14:32:24 |
572 | 3478.000 | CHIX | 14:32:24 |
596 | 3479.000 | LSE | 14:32:22 |
586 | 3481.000 | LSE | 14:31:58 |
34 | 3482.000 | BATE | 14:31:58 |
273 | 3482.000 | BATE | 14:31:54 |
87 | 3482.000 | BATE | 14:31:53 |
173 | 3482.000 | BATE | 14:31:53 |
15 | 3482.000 | BATE | 14:31:53 |
516 | 3482.500 | LSE | 14:31:53 |
28 | 3482.500 | LSE | 14:31:53 |
526 | 3483.000 | LSE | 14:31:50 |
632 | 3483.000 | CHIX | 14:31:50 |
558 | 3483.500 | LSE | 14:31:46 |
731 | 3484.000 | LSE | 14:31:41 |
327 | 3484.000 | CHIX | 14:31:41 |
291 | 3484.000 | CHIX | 14:31:41 |
14 | 3484.500 | LSE | 14:31:38 |
174 | 3484.500 | LSE | 14:31:38 |
558 | 3484.500 | LSE | 14:31:38 |
103 | 3484.500 | LSE | 14:31:38 |
563 | 3484.500 | LSE | 14:31:38 |
14 | 3484.500 | LSE | 14:31:38 |
112 | 3484.500 | LSE | 14:31:38 |
188 | 3484.500 | LSE | 14:31:37 |
617 | 3484.500 | LSE | 14:31:27 |
4 | 3484.500 | LSE | 14:31:27 |
70 | 3482.500 | LSE | 14:31:19 |
673 | 3478.500 | LSE | 14:30:45 |
183 | 3479.000 | BATE | 14:30:36 |
392 | 3479.000 | BATE | 14:30:36 |
785 | 3479.500 | LSE | 14:30:36 |
118 | 3480.000 | LSE | 14:30:31 |
60 | 3480.000 | CHIX | 14:30:31 |
321 | 3480.000 | CHIX | 14:30:31 |
100 | 3480.000 | CHIX | 14:30:31 |
199 | 3480.000 | CHIX | 14:30:31 |
532 | 3480.500 | LSE | 14:30:31 |
616 | 3480.500 | CHIX | 14:30:31 |
419 | 3480.500 | BATE | 14:30:31 |
179 | 3480.500 | BATE | 14:30:31 |
25 | 3480.000 | LSE | 14:30:13 |
190 | 3480.000 | LSE | 14:30:13 |
118 | 3479.500 | LSE | 14:30:13 |
103 | 3480.000 | LSE | 14:30:13 |
200 | 3480.000 | LSE | 14:30:13 |
526 | 3479.500 | LSE | 14:30:13 |
526 | 3480.000 | LSE | 14:30:13 |
200 | 3480.000 | LSE | 14:30:13 |
410 | 3472.500 | CHIX | 14:28:44 |
199 | 3472.500 | CHIX | 14:28:44 |
592 | 3474.000 | LSE | 14:27:51 |
632 | 3475.000 | CHIX | 14:27:20 |
46 | 3475.000 | CHIX | 14:27:20 |
332 | 3475.000 | LSE | 14:27:20 |
233 | 3475.000 | LSE | 14:27:17 |
582 | 3476.000 | LSE | 14:27:17 |
102 | 3476.000 | LSE | 14:26:25 |
444 | 3476.000 | LSE | 14:26:25 |
49 | 3476.000 | LSE | 14:26:25 |
607 | 3476.500 | LSE | 14:26:12 |
24 | 3476.500 | LSE | 14:26:12 |
121 | 3477.000 | CHIX | 14:26:03 |
522 | 3477.000 | CHIX | 14:26:03 |
626 | 3477.000 | BATE | 14:26:03 |
559 | 3477.000 | LSE | 14:26:03 |
46 | 3477.000 | CHIX | 14:25:37 |
556 | 3477.500 | LSE | 14:25:09 |
24 | 3477.500 | LSE | 14:25:09 |
416 | 3479.000 | LSE | 14:24:39 |
110 | 3479.000 | LSE | 14:24:39 |
622 | 3479.000 | CHIX | 14:24:39 |
750 | 3479.000 | LSE | 14:23:51 |
98 | 3479.500 | LSE | 14:23:21 |
524 | 3479.000 | LSE | 14:21:00 |
107 | 3479.000 | BATE | 14:21:00 |
593 | 3479.000 | BATE | 14:21:00 |
655 | 3479.000 | CHIX | 14:21:00 |
592 | 3479.000 | LSE | 14:20:05 |
12 | 3479.000 | LSE | 14:20:05 |
524 | 3478.500 | LSE | 14:19:06 |
573 | 3478.000 | LSE | 14:18:20 |
402 | 3478.000 | LSE | 14:17:05 |
103 | 3478.000 | LSE | 14:17:05 |
680 | 3478.000 | CHIX | 14:17:05 |
269 | 3478.500 | LSE | 14:16:33 |
354 | 3478.500 | LSE | 14:16:33 |
223 | 3476.500 | LSE | 14:15:08 |
10 | 3479.500 | LSE | 14:13:31 |
601 | 3479.500 | LSE | 14:13:31 |
695 | 3480.500 | CHIX | 14:13:02 |
440 | 3481.000 | LSE | 14:12:26 |
71 | 3481.000 | LSE | 14:12:12 |
378 | 3482.000 | LSE | 14:12:09 |
166 | 3482.000 | LSE | 14:11:36 |
616 | 3483.500 | LSE | 14:11:28 |
235 | 3483.500 | CHIX | 14:11:28 |
647 | 3483.500 | BATE | 14:11:28 |
454 | 3483.500 | CHIX | 14:11:28 |
338 | 3483.000 | LSE | 14:10:38 |
81 | 3483.000 | LSE | 14:10:38 |
81 | 3481.000 | LSE | 14:09:13 |
346 | 3481.000 | LSE | 14:09:13 |
170 | 3481.000 | LSE | 14:09:13 |
149 | 3481.000 | LSE | 14:09:13 |
384 | 3481.000 | LSE | 14:09:13 |
4 | 3481.000 | LSE | 14:09:13 |
764 | 3479.500 | LSE | 14:08:17 |
73 | 3479.500 | LSE | 14:08:17 |
94 | 3476.500 | LSE | 14:06:21 |
487 | 3476.500 | LSE | 14:06:21 |
587 | 3476.500 | CHIX | 14:06:21 |
455 | 3477.000 | LSE | 14:04:21 |
132 | 3477.000 | LSE | 14:04:21 |
530 | 3477.000 | LSE | 14:03:33 |
506 | 3477.000 | CHIX | 14:03:33 |
144 | 3477.000 | CHIX | 14:03:13 |
309 | 3478.000 | LSE | 14:00:51 |
289 | 3478.000 | LSE | 14:00:51 |
681 | 3479.000 | LSE | 14:00:51 |
601 | 3480.500 | LSE | 14:00:51 |
553 | 3480.500 | LSE | 14:00:51 |
681 | 3480.500 | BATE | 14:00:51 |
228 | 3480.500 | CHIX | 14:00:51 |
442 | 3480.500 | CHIX | 14:00:51 |
247 | 3480.000 | LSE | 13:59:57 |
357 | 3476.500 | LSE | 13:56:08 |
238 | 3476.500 | LSE | 13:56:08 |
97 | 3477.000 | LSE | 13:56:08 |
185 | 3477.000 | LSE | 13:56:08 |
152 | 3477.000 | LSE | 13:56:08 |
546 | 3477.500 | LSE | 13:56:08 |
168 | 3477.500 | CHIX | 13:56:08 |
480 | 3477.500 | CHIX | 13:56:08 |
122 | 3476.500 | LSE | 13:54:42 |
234 | 3476.500 | LSE | 13:54:42 |
344 | 3476.500 | CHIX | 13:54:42 |
200 | 3476.500 | LSE | 13:54:42 |
83 | 3476.500 | BATE | 13:54:42 |
621 | 3477.000 | LSE | 13:54:42 |
307 | 3476.500 | CHIX | 13:54:42 |
45 | 3476.500 | BATE | 13:54:42 |
627 | 3476.500 | LSE | 13:54:42 |
468 | 3476.500 | BATE | 13:54:42 |
123 | 3474.000 | CHIX | 13:50:36 |
45 | 3474.000 | CHIX | 13:50:36 |
115 | 3474.500 | LSE | 13:49:19 |
211 | 3474.500 | LSE | 13:49:19 |
214 | 3474.500 | LSE | 13:49:19 |
586 | 3477.000 | LSE | 13:48:40 |
577 | 3483.000 | LSE | 13:47:51 |
587 | 3483.000 | CHIX | 13:47:51 |
506 | 3485.000 | LSE | 13:46:18 |
570 | 3485.500 | LSE | 13:46:15 |
20 | 3485.500 | LSE | 13:45:53 |
378 | 3486.000 | LSE | 13:45:40 |
143 | 3486.000 | LSE | 13:45:40 |
58 | 3486.000 | CHIX | 13:45:40 |
500 | 3486.000 | CHIX | 13:45:40 |
100 | 3486.000 | CHIX | 13:45:40 |
573 | 3486.000 | CHIX | 13:44:19 |
577 | 3486.000 | LSE | 13:44:19 |
508 | 3486.500 | LSE | 13:43:51 |
491 | 3486.500 | BATE | 13:43:51 |
210 | 3486.500 | BATE | 13:43:51 |
560 | 3487.000 | LSE | 13:43:49 |
243 | 3487.000 | LSE | 13:43:49 |
300 | 3487.000 | LSE | 13:43:49 |
248 | 3483.500 | LSE | 13:39:36 |
254 | 3483.500 | LSE | 13:39:23 |
557 | 3483.500 | LSE | 13:38:04 |
471 | 3483.500 | CHIX | 13:38:04 |
133 | 3483.500 | CHIX | 13:38:04 |
539 | 3483.500 | LSE | 13:36:12 |
700 | 3483.500 | BATE | 13:36:12 |
547 | 3484.000 | CHIX | 13:35:03 |
51 | 3484.000 | CHIX | 13:35:03 |
88 | 3484.000 | CHIX | 13:35:03 |
758 | 3484.500 | LSE | 13:35:03 |
527 | 3485.000 | LSE | 13:35:00 |
584 | 3485.000 | LSE | 13:35:00 |
358 | 3485.500 | LSE | 13:35:00 |
210 | 3485.500 | LSE | 13:35:00 |
102 | 3483.000 | LSE | 13:34:07 |
58 | 3483.000 | LSE | 13:34:07 |
7 | 3483.000 | LSE | 13:34:07 |
571 | 3482.000 | LSE | 13:32:31 |
516 | 3482.500 | LSE | 13:31:39 |
377 | 3483.000 | LSE | 13:31:39 |
200 | 3483.000 | LSE | 13:31:39 |
104 | 3483.000 | LSE | 13:31:39 |
147 | 3483.000 | LSE | 13:31:39 |
152 | 3483.000 | LSE | 13:31:39 |
676 | 3483.000 | CHIX | 13:31:39 |
620 | 3478.500 | LSE | 13:29:01 |
123 | 3478.500 | BATE | 13:29:01 |
515 | 3478.500 | BATE | 13:29:01 |
664 | 3478.500 | CHIX | 13:29:01 |
171 | 3479.000 | LSE | 13:28:29 |
400 | 3479.000 | LSE | 13:28:29 |
110 | 3480.000 | LSE | 13:24:27 |
192 | 3480.000 | LSE | 13:24:27 |
53 | 3480.000 | LSE | 13:24:27 |
170 | 3480.000 | LSE | 13:24:27 |
507 | 3481.000 | LSE | 13:23:26 |
585 | 3481.000 | CHIX | 13:23:26 |
606 | 3481.000 | LSE | 13:21:17 |
610 | 3480.500 | LSE | 13:20:21 |
612 | 3480.500 | LSE | 13:19:10 |
590 | 3480.500 | CHIX | 13:19:10 |
96 | 3481.000 | LSE | 13:17:21 |
9 | 3481.500 | LSE | 13:17:21 |
360 | 3481.500 | LSE | 13:17:21 |
221 | 3481.500 | LSE | 13:17:21 |
13 | 3481.500 | LSE | 13:16:03 |
112 | 3482.500 | LSE | 13:16:02 |
97 | 3482.500 | LSE | 13:16:02 |
140 | 3482.500 | LSE | 13:16:02 |
67 | 3482.000 | LSE | 13:16:02 |
109 | 3482.000 | LSE | 13:16:02 |
215 | 3482.500 | LSE | 13:16:02 |
1284 | 3484.000 | LSE | 13:16:02 |
679 | 3484.000 | BATE | 13:16:02 |
618 | 3484.000 | CHIX | 13:16:02 |
725 | 3477.000 | LSE | 13:14:39 |
22 | 3477.000 | LSE | 13:14:39 |
666 | 3474.500 | LSE | 13:11:11 |
125 | 3475.000 | CHIX | 13:08:54 |
482 | 3475.000 | CHIX | 13:08:54 |
13 | 3475.000 | CHIX | 13:08:54 |
585 | 3475.000 | LSE | 13:08:54 |
602 | 3477.500 | LSE | 13:05:02 |
677 | 3478.500 | CHIX | 13:05:02 |
656 | 3478.500 | LSE | 13:05:02 |
601 | 3478.500 | BATE | 13:05:02 |
157 | 3479.000 | LSE | 13:05:01 |
152 | 3479.000 | LSE | 13:05:01 |
519 | 3473.500 | LSE | 13:00:44 |
25 | 3473.500 | LSE | 13:00:44 |
152 | 3473.500 | LSE | 13:00:44 |
150 | 3473.500 | CHIX | 13:00:44 |
102 | 3473.500 | CHIX | 13:00:44 |
180 | 3473.500 | LSE | 13:00:44 |
200 | 3473.500 | LSE | 13:00:44 |
512 | 3473.500 | LSE | 13:00:44 |
535 | 3473.000 | LSE | 12:57:46 |
470 | 3473.000 | CHIX | 12:57:46 |
143 | 3473.000 | CHIX | 12:57:44 |
611 | 3473.000 | LSE | 12:56:01 |
530 | 3473.000 | LSE | 12:53:59 |
563 | 3472.500 | LSE | 12:53:01 |
615 | 3473.000 | BATE | 12:52:56 |
4 | 3473.000 | BATE | 12:52:56 |
618 | 3473.000 | CHIX | 12:52:56 |
617 | 3473.000 | LSE | 12:52:56 |
620 | 3468.500 | LSE | 12:49:13 |
605 | 3468.000 | LSE | 12:47:06 |
634 | 3468.500 | CHIX | 12:47:05 |
566 | 3468.000 | LSE | 12:46:22 |
352 | 3466.500 | LSE | 12:42:35 |
199 | 3466.500 | LSE | 12:42:35 |
214 | 3466.500 | CHIX | 12:42:35 |
298 | 3466.500 | CHIX | 12:42:35 |
140 | 3466.500 | CHIX | 12:42:35 |
620 | 3467.000 | LSE | 12:40:33 |
81 | 3467.000 | BATE | 12:40:33 |
540 | 3467.000 | BATE | 12:40:33 |
513 | 3467.500 | LSE | 12:39:55 |
593 | 3469.000 | LSE | 12:37:56 |
534 | 3469.500 | CHIX | 12:37:20 |
59 | 3469.500 | CHIX | 12:37:20 |
624 | 3471.000 | LSE | 12:37:20 |
603 | 3472.000 | LSE | 12:34:08 |
141 | 3472.000 | CHIX | 12:34:08 |
442 | 3472.000 | CHIX | 12:34:08 |
144 | 3472.500 | LSE | 12:34:08 |
424 | 3472.500 | LSE | 12:34:08 |
346 | 3470.500 | LSE | 12:31:27 |
680 | 3470.000 | CHIX | 12:31:27 |
237 | 3470.500 | LSE | 12:31:27 |
118 | 3470.500 | LSE | 12:30:32 |
237 | 3470.500 | LSE | 12:30:32 |
190 | 3470.500 | LSE | 12:30:32 |
4 | 3470.500 | LSE | 12:30:32 |
488 | 3470.500 | LSE | 12:30:32 |
94 | 3470.500 | LSE | 12:30:32 |
581 | 3470.500 | BATE | 12:30:32 |
609 | 3470.500 | CHIX | 12:30:32 |
200 | 3470.500 | LSE | 12:29:07 |
152 | 3470.500 | LSE | 12:28:41 |
142 | 3470.500 | LSE | 12:28:41 |
87 | 3470.500 | LSE | 12:28:41 |
141 | 3470.500 | LSE | 12:28:41 |
82 | 3470.000 | LSE | 12:28:20 |
200 | 3470.000 | LSE | 12:28:20 |
506 | 3465.000 | LSE | 12:23:12 |
32 | 3465.000 | LSE | 12:23:12 |
587 | 3465.000 | LSE | 12:23:12 |
88 | 3465.000 | LSE | 12:22:56 |
157 | 3465.000 | LSE | 12:22:39 |
152 | 3465.000 | LSE | 12:22:39 |
25 | 3464.500 | LSE | 12:22:39 |
9 | 3465.000 | LSE | 12:22:36 |
519 | 3461.000 | LSE | 12:17:36 |
548 | 3461.500 | LSE | 12:17:35 |
370 | 3461.500 | CHIX | 12:17:35 |
289 | 3461.500 | CHIX | 12:17:35 |
103 | 3461.500 | BATE | 12:17:35 |
600 | 3461.500 | BATE | 12:17:35 |
115 | 3462.000 | LSE | 12:17:07 |
214 | 3462.000 | LSE | 12:17:07 |
596 | 3462.000 | LSE | 12:16:07 |
542 | 3461.500 | LSE | 12:14:08 |
687 | 3463.000 | CHIX | 12:14:02 |
508 | 3463.000 | LSE | 12:14:02 |
362 | 3463.500 | LSE | 12:09:45 |
202 | 3463.500 | LSE | 12:09:45 |
94 | 3464.500 | LSE | 12:08:49 |
418 | 3464.500 | LSE | 12:08:49 |
239 | 3465.500 | LSE | 12:07:10 |
349 | 3465.500 | LSE | 12:07:10 |
692 | 3465.500 | CHIX | 12:07:10 |
554 | 3464.500 | LSE | 12:05:09 |
534 | 3465.000 | LSE | 12:05:03 |
621 | 3466.000 | LSE | 12:05:03 |
661 | 3466.000 | BATE | 12:05:03 |
664 | 3466.000 | CHIX | 12:05:03 |
526 | 3466.000 | LSE | 12:02:56 |
418 | 3464.500 | LSE | 12:00:55 |
35 | 3464.500 | LSE | 12:00:55 |
154 | 3464.500 | LSE | 12:00:55 |
406 | 3464.500 | CHIX | 12:00:55 |
241 | 3464.500 | CHIX | 12:00:55 |
511 | 3465.000 | LSE | 11:59:52 |
566 | 3465.500 | LSE | 11:57:58 |
506 | 3466.500 | LSE | 11:56:33 |
200 | 3467.500 | LSE | 11:56:04 |
72 | 3467.500 | LSE | 11:56:04 |
157 | 3467.500 | LSE | 11:56:04 |
9 | 3467.500 | LSE | 11:56:04 |
100 | 3467.500 | LSE | 11:56:04 |
531 | 3468.000 | LSE | 11:56:04 |
596 | 3468.000 | CHIX | 11:56:04 |
660 | 3468.000 | BATE | 11:56:04 |
481 | 3464.500 | CHIX | 11:52:04 |
137 | 3465.000 | LSE | 11:52:02 |
425 | 3465.000 | LSE | 11:52:02 |
200 | 3463.500 | LSE | 11:49:04 |
118 | 3463.500 | LSE | 11:49:04 |
101 | 3463.500 | LSE | 11:49:04 |
84 | 3463.500 | LSE | 11:49:04 |
600 | 3463.500 | LSE | 11:49:04 |
664 | 3463.500 | CHIX | 11:49:04 |
560 | 3464.000 | LSE | 11:49:02 |
122 | 3462.500 | LSE | 11:47:45 |
170 | 3462.500 | LSE | 11:47:45 |
566 | 3460.500 | LSE | 11:45:43 |
532 | 3461.500 | LSE | 11:44:25 |
463 | 3461.500 | BATE | 11:44:25 |
708 | 3461.500 | CHIX | 11:44:25 |
129 | 3461.500 | BATE | 11:44:25 |
358 | 3462.000 | LSE | 11:44:14 |
105 | 3462.000 | LSE | 11:44:14 |
58 | 3462.000 | LSE | 11:44:14 |
566 | 3462.000 | LSE | 11:40:19 |
622 | 3463.000 | LSE | 11:38:01 |
447 | 3463.000 | CHIX | 11:38:01 |
194 | 3463.000 | CHIX | 11:38:01 |
306 | 3463.500 | LSE | 11:36:00 |
122 | 3463.500 | LSE | 11:36:00 |
180 | 3463.500 | LSE | 11:36:00 |
537 | 3463.500 | LSE | 11:36:00 |
524 | 3462.500 | LSE | 11:33:37 |
61 | 3462.500 | BATE | 11:33:37 |
275 | 3462.500 | BATE | 11:33:24 |
276 | 3462.500 | BATE | 11:32:56 |
510 | 3463.500 | LSE | 11:31:58 |
348 | 3464.000 | CHIX | 11:31:40 |
275 | 3464.000 | CHIX | 11:31:19 |
427 | 3464.500 | LSE | 11:30:03 |
194 | 3464.500 | LSE | 11:30:03 |
235 | 3465.000 | LSE | 11:29:38 |
271 | 3465.000 | LSE | 11:29:38 |
614 | 3466.500 | LSE | 11:28:16 |
585 | 3467.000 | CHIX | 11:26:13 |
387 | 3467.000 | LSE | 11:26:13 |
105 | 3467.000 | CHIX | 11:26:13 |
180 | 3467.000 | LSE | 11:26:08 |
14 | 3467.000 | CHIX | 11:26:01 |
106 | 3467.500 | LSE | 11:24:48 |
511 | 3467.500 | LSE | 11:24:48 |
511 | 3467.500 | LSE | 11:24:48 |
606 | 3468.000 | BATE | 11:24:31 |
190 | 3468.000 | LSE | 11:24:30 |
314 | 3468.000 | LSE | 11:24:30 |
524 | 3468.500 | LSE | 11:23:43 |
106 | 3468.500 | LSE | 11:22:22 |
508 | 3468.500 | LSE | 11:22:22 |
269 | 3469.000 | LSE | 11:21:23 |
41 | 3469.000 | LSE | 11:21:23 |
671 | 3469.000 | CHIX | 11:21:23 |
260 | 3469.000 | LSE | 11:21:23 |
605 | 3471.000 | LSE | 11:18:17 |
693 | 3471.000 | CHIX | 11:18:17 |
525 | 3469.500 | LSE | 11:16:03 |
498 | 3470.000 | LSE | 11:16:02 |
115 | 3470.000 | LSE | 11:16:02 |
640 | 3470.000 | CHIX | 11:13:54 |
100 | 3470.000 | BATE | 11:13:54 |
9 | 3470.000 | BATE | 11:13:54 |
525 | 3470.000 | BATE | 11:13:54 |
608 | 3470.000 | LSE | 11:13:54 |
605 | 3470.500 | LSE | 11:13:40 |
162 | 3469.000 | LSE | 11:11:20 |
157 | 3469.000 | LSE | 11:11:20 |
501 | 3466.500 | LSE | 11:10:41 |
141 | 3466.500 | BATE | 11:10:41 |
598 | 3467.000 | CHIX | 11:08:53 |
507 | 3467.500 | LSE | 11:07:14 |
509 | 3469.000 | LSE | 11:06:51 |
52 | 3469.000 | LSE | 11:05:30 |
308 | 3469.000 | LSE | 11:05:30 |
232 | 3469.000 | LSE | 11:05:30 |
509 | 3469.500 | LSE | 11:04:07 |
541 | 3471.500 | LSE | 11:04:07 |
667 | 3471.500 | CHIX | 11:04:07 |
520 | 3471.500 | LSE | 11:01:20 |
512 | 3473.000 | LSE | 11:00:06 |
591 | 3473.500 | LSE | 11:00:02 |
649 | 3473.500 | BATE | 11:00:02 |
112 | 3474.000 | CHIX | 10:59:45 |
562 | 3474.000 | CHIX | 10:59:45 |
21 | 3471.000 | LSE | 10:56:53 |
543 | 3471.000 | LSE | 10:56:53 |
534 | 3471.500 | LSE | 10:55:47 |
58 | 3471.500 | LSE | 10:55:37 |
425 | 3472.000 | LSE | 10:55:16 |
417 | 3473.000 | LSE | 10:55:16 |
187 | 3473.000 | LSE | 10:55:16 |
523 | 3470.500 | LSE | 10:53:14 |
685 | 3470.500 | CHIX | 10:53:14 |
579 | 3472.000 | LSE | 10:50:12 |
5 | 3473.000 | CHIX | 10:49:52 |
631 | 3473.000 | CHIX | 10:49:52 |
523 | 3473.500 | LSE | 10:49:47 |
602 | 3473.500 | LSE | 10:49:47 |
911 | 3473.500 | LSE | 10:49:28 |
859 | 3469.500 | LSE | 10:47:34 |
502 | 3469.500 | BATE | 10:47:34 |
478 | 3469.500 | CHIX | 10:47:34 |
123 | 3469.500 | BATE | 10:47:34 |
172 | 3469.500 | CHIX | 10:47:34 |
564 | 3469.500 | LSE | 10:47:03 |
553 | 3462.000 | LSE | 10:41:50 |
157 | 3462.500 | LSE | 10:40:04 |
162 | 3462.500 | LSE | 10:40:04 |
189 | 3462.500 | LSE | 10:40:04 |
21 | 3462.500 | CHIX | 10:40:04 |
600 | 3462.500 | CHIX | 10:40:04 |
578 | 3462.500 | LSE | 10:40:04 |
589 | 3463.500 | LSE | 10:36:44 |
113 | 3463.500 | BATE | 10:36:44 |
400 | 3463.500 | BATE | 10:36:44 |
119 | 3463.500 | BATE | 10:36:44 |
648 | 3464.000 | CHIX | 10:34:09 |
418 | 3464.000 | LSE | 10:33:52 |
200 | 3464.000 | LSE | 10:33:52 |
437 | 3464.500 | LSE | 10:33:52 |
108 | 3464.500 | LSE | 10:33:52 |
75 | 3464.500 | LSE | 10:33:18 |
514 | 3465.500 | LSE | 10:32:51 |
591 | 3467.000 | LSE | 10:30:40 |
573 | 3466.500 | CHIX | 10:30:40 |
582 | 3466.500 | LSE | 10:29:00 |
277 | 3467.000 | LSE | 10:28:00 |
344 | 3467.000 | LSE | 10:28:00 |
275 | 3466.000 | LSE | 10:26:42 |
564 | 3467.000 | LSE | 10:26:40 |
572 | 3466.500 | CHIX | 10:26:26 |
613 | 3466.500 | BATE | 10:26:26 |
546 | 3466.500 | LSE | 10:26:26 |
462 | 3464.500 | LSE | 10:24:02 |
108 | 3464.500 | LSE | 10:24:02 |
183 | 3465.000 | LSE | 10:23:17 |
335 | 3465.000 | LSE | 10:23:17 |
248 | 3465.000 | CHIX | 10:23:17 |
397 | 3465.000 | CHIX | 10:23:17 |
190 | 3464.500 | LSE | 10:21:21 |
672 | 3464.500 | LSE | 10:21:21 |
966 | 3464.500 | LSE | 10:21:21 |
506 | 3464.500 | LSE | 10:19:28 |
775 | 3463.000 | LSE | 10:18:16 |
692 | 3464.000 | LSE | 10:17:56 |
151 | 3464.000 | CHIX | 10:17:56 |
485 | 3464.000 | CHIX | 10:17:56 |
11 | 3461.000 | LSE | 10:14:30 |
65 | 3461.000 | LSE | 10:14:30 |
189 | 3461.000 | LSE | 10:14:30 |
168 | 3460.500 | LSE | 10:14:30 |
65 | 3460.500 | LSE | 10:14:30 |
102 | 3460.500 | LSE | 10:14:30 |
354 | 3460.500 | BATE | 10:14:30 |
577 | 3461.000 | CHIX | 10:14:30 |
575 | 3461.000 | LSE | 10:14:30 |
340 | 3460.500 | BATE | 10:14:30 |
693 | 3461.500 | CHIX | 10:14:05 |
409 | 3461.500 | LSE | 10:14:05 |
173 | 3461.500 | LSE | 10:14:05 |
162 | 3460.500 | LSE | 10:13:37 |
168 | 3460.500 | LSE | 10:13:37 |
200 | 3460.500 | LSE | 10:13:37 |
257 | 3457.500 | LSE | 10:13:07 |
168 | 3456.000 | LSE | 10:10:21 |
162 | 3456.000 | LSE | 10:10:21 |
191 | 3456.000 | LSE | 10:10:21 |
96 | 3456.000 | LSE | 10:10:21 |
168 | 3456.000 | LSE | 10:10:21 |
162 | 3456.000 | LSE | 10:10:21 |
191 | 3456.000 | LSE | 10:10:21 |
604 | 3455.000 | LSE | 10:08:27 |
471 | 3455.000 | CHIX | 10:08:27 |
132 | 3455.000 | CHIX | 10:08:27 |
187 | 3454.000 | LSE | 10:07:00 |
5 | 3454.000 | LSE | 10:07:00 |
130 | 3453.500 | LSE | 10:06:23 |
189 | 3453.500 | LSE | 10:06:23 |
85 | 3453.500 | LSE | 10:06:23 |
255 | 3453.500 | LSE | 10:06:23 |
653 | 3452.500 | BATE | 10:04:01 |
544 | 3453.500 | LSE | 10:03:56 |
5 | 3454.500 | LSE | 10:02:59 |
193 | 3454.500 | LSE | 10:02:59 |
103 | 3454.500 | LSE | 10:02:59 |
134 | 3454.500 | LSE | 10:02:59 |
130 | 3454.500 | LSE | 10:02:59 |
661 | 3454.500 | LSE | 10:02:59 |
624 | 3455.000 | LSE | 10:02:48 |
586 | 3455.000 | CHIX | 10:02:48 |
134 | 3453.000 | LSE | 10:01:06 |
250 | 3453.000 | LSE | 10:01:06 |
81 | 3453.000 | LSE | 10:01:06 |
130 | 3453.000 | LSE | 10:01:06 |
199 | 3453.000 | LSE | 10:01:06 |
587 | 3452.000 | LSE | 09:59:03 |
5 | 3452.500 | CHIX | 09:58:15 |
146 | 3452.500 | CHIX | 09:58:15 |
268 | 3452.500 | CHIX | 09:58:15 |
287 | 3452.500 | CHIX | 09:58:15 |
134 | 3454.000 | LSE | 09:57:02 |
148 | 3454.000 | LSE | 09:57:02 |
57 | 3454.000 | LSE | 09:57:02 |
63 | 3454.000 | LSE | 09:57:02 |
29 | 3454.000 | LSE | 09:57:02 |
99 | 3454.000 | LSE | 09:57:02 |
95 | 3454.000 | LSE | 09:57:02 |
364 | 3454.500 | LSE | 09:57:02 |
150 | 3454.500 | LSE | 09:57:02 |
549 | 3454.500 | LSE | 09:57:02 |
135 | 3456.500 | LSE | 09:53:47 |
134 | 3456.500 | LSE | 09:53:47 |
130 | 3456.500 | LSE | 09:53:47 |
200 | 3456.500 | LSE | 09:53:47 |
130 | 3456.500 | LSE | 09:53:47 |
115 | 3456.500 | LSE | 09:53:47 |
200 | 3457.000 | LSE | 09:53:47 |
134 | 3456.500 | LSE | 09:53:47 |
2 | 3457.000 | LSE | 09:53:47 |
532 | 3457.000 | LSE | 09:53:47 |
596 | 3457.000 | CHIX | 09:53:47 |
35 | 3457.000 | CHIX | 09:53:47 |
694 | 3457.000 | BATE | 09:53:47 |
445 | 3459.000 | LSE | 09:49:54 |
34 | 3459.000 | LSE | 09:49:54 |
121 | 3459.000 | LSE | 09:49:54 |
111 | 3460.000 | LSE | 09:49:53 |
506 | 3460.000 | LSE | 09:49:53 |
505 | 3461.500 | LSE | 09:49:03 |
622 | 3461.500 | CHIX | 09:49:03 |
105 | 3462.000 | LSE | 09:48:10 |
499 | 3462.000 | LSE | 09:48:10 |
100 | 3462.500 | LSE | 09:48:06 |
387 | 3462.500 | LSE | 09:48:06 |
428 | 3462.500 | LSE | 09:48:06 |
548 | 3457.500 | LSE | 09:45:58 |
617 | 3457.500 | CHIX | 09:45:58 |
625 | 3457.000 | LSE | 09:43:33 |
682 | 3458.000 | CHIX | 09:42:56 |
703 | 3458.500 | BATE | 09:42:56 |
589 | 3458.500 | LSE | 09:42:56 |
46 | 3458.500 | LSE | 09:42:25 |
171 | 3455.000 | LSE | 09:38:44 |
180 | 3455.000 | LSE | 09:38:44 |
200 | 3455.000 | LSE | 09:38:44 |
526 | 3457.500 | LSE | 09:37:55 |
486 | 3458.000 | CHIX | 09:37:07 |
182 | 3458.000 | CHIX | 09:37:07 |
524 | 3458.000 | LSE | 09:37:07 |
180 | 3458.000 | LSE | 09:34:21 |
150 | 3458.500 | LSE | 09:34:21 |
65 | 3458.500 | LSE | 09:34:21 |
143 | 3458.500 | LSE | 09:34:21 |
72 | 3458.500 | LSE | 09:34:21 |
621 | 3458.500 | LSE | 09:34:21 |
524 | 3458.500 | LSE | 09:32:47 |
468 | 3459.500 | BATE | 09:31:39 |
133 | 3459.500 | BATE | 09:31:39 |
612 | 3462.500 | LSE | 09:31:39 |
653 | 3462.500 | CHIX | 09:31:39 |
617 | 3462.500 | LSE | 09:31:24 |
595 | 3461.500 | LSE | 09:30:49 |
618 | 3461.500 | LSE | 09:30:49 |
882 | 3459.500 | LSE | 09:29:30 |
406 | 3459.500 | CHIX | 09:29:30 |
217 | 3459.500 | CHIX | 09:29:30 |
193 | 3449.500 | LSE | 09:26:21 |
399 | 3449.500 | LSE | 09:26:21 |
118 | 3449.500 | LSE | 09:25:50 |
534 | 3449.500 | CHIX | 09:25:50 |
439 | 3449.500 | LSE | 09:25:50 |
48 | 3449.500 | CHIX | 09:25:50 |
28 | 3449.500 | CHIX | 09:25:50 |
578 | 3450.000 | LSE | 09:24:36 |
54 | 3450.000 | BATE | 09:24:36 |
254 | 3450.000 | BATE | 09:24:36 |
101 | 3450.000 | BATE | 09:24:36 |
37 | 3450.000 | BATE | 09:24:36 |
125 | 3450.000 | BATE | 09:24:36 |
522 | 3449.500 | LSE | 09:22:53 |
27 | 3449.500 | LSE | 09:22:23 |
580 | 3450.000 | LSE | 09:22:00 |
521 | 3449.000 | LSE | 09:20:20 |
227 | 3449.000 | CHIX | 09:20:20 |
452 | 3449.000 | CHIX | 09:20:20 |
88 | 3447.000 | LSE | 09:19:05 |
273 | 3443.000 | LSE | 09:18:14 |
226 | 3443.000 | LSE | 09:18:14 |
73 | 3443.000 | LSE | 09:18:14 |
567 | 3441.000 | LSE | 09:16:59 |
110 | 3442.000 | LSE | 09:16:59 |
127 | 3442.000 | LSE | 09:16:59 |
190 | 3442.000 | LSE | 09:16:59 |
185 | 3442.000 | LSE | 09:16:59 |
298 | 3442.500 | BATE | 09:16:59 |
277 | 3442.500 | CHIX | 09:16:59 |
352 | 3442.500 | BATE | 09:16:59 |
416 | 3442.500 | CHIX | 09:16:59 |
524 | 3442.500 | LSE | 09:16:59 |
158 | 3441.000 | CHIX | 09:15:06 |
17 | 3441.000 | CHIX | 09:15:05 |
542 | 3441.000 | LSE | 09:12:17 |
561 | 3441.500 | LSE | 09:11:25 |
362 | 3441.500 | CHIX | 09:11:25 |
20 | 3441.500 | CHIX | 09:11:25 |
46 | 3441.500 | CHIX | 09:11:25 |
182 | 3441.500 | CHIX | 09:11:25 |
513 | 3441.000 | LSE | 09:10:56 |
567 | 3441.000 | LSE | 09:09:44 |
562 | 3440.500 | LSE | 09:09:02 |
136 | 3442.000 | LSE | 09:08:37 |
487 | 3442.000 | LSE | 09:08:37 |
404 | 3442.000 | CHIX | 09:08:37 |
276 | 3442.000 | CHIX | 09:08:37 |
578 | 3442.000 | BATE | 09:08:37 |
600 | 3443.000 | LSE | 09:07:06 |
569 | 3443.000 | LSE | 09:05:25 |
345 | 3443.000 | CHIX | 09:05:25 |
268 | 3443.000 | CHIX | 09:05:25 |
616 | 3444.500 | LSE | 09:04:17 |
3 | 3444.500 | LSE | 09:04:05 |
172 | 3445.000 | LSE | 09:04:04 |
390 | 3445.000 | LSE | 09:04:04 |
623 | 3445.500 | LSE | 09:03:53 |
560 | 3445.000 | LSE | 09:03:08 |
694 | 3444.500 | LSE | 09:02:39 |
703 | 3446.000 | LSE | 09:02:20 |
382 | 3446.000 | CHIX | 09:02:20 |
250 | 3446.000 | CHIX | 09:02:20 |
548 | 3440.000 | LSE | 09:00:24 |
707 | 3440.000 | BATE | 09:00:24 |
600 | 3440.500 | CHIX | 08:59:55 |
106 | 3440.500 | CHIX | 08:59:55 |
662 | 3441.000 | LSE | 08:59:47 |
31 | 3441.500 | LSE | 08:59:16 |
612 | 3439.000 | LSE | 08:57:00 |
384 | 3435.500 | CHIX | 08:55:08 |
42 | 3435.500 | CHIX | 08:55:08 |
36 | 3435.500 | CHIX | 08:55:08 |
174 | 3435.500 | CHIX | 08:55:08 |
503 | 3438.000 | LSE | 08:54:17 |
598 | 3440.500 | LSE | 08:53:23 |
104 | 3440.500 | LSE | 08:53:23 |
152 | 3440.500 | LSE | 08:53:23 |
147 | 3440.500 | LSE | 08:53:23 |
118 | 3441.000 | LSE | 08:53:23 |
45 | 3441.000 | LSE | 08:53:23 |
542 | 3441.000 | LSE | 08:53:23 |
59 | 3441.000 | CHIX | 08:53:23 |
518 | 3441.000 | CHIX | 08:53:23 |
81 | 3441.000 | BATE | 08:53:23 |
600 | 3441.000 | BATE | 08:53:23 |
572 | 3441.000 | LSE | 08:51:18 |
40 | 3441.000 | LSE | 08:51:18 |
525 | 3441.000 | LSE | 08:50:40 |
650 | 3441.000 | CHIX | 08:50:40 |
18 | 3441.000 | CHIX | 08:50:40 |
612 | 3439.000 | LSE | 08:47:35 |
5 | 3439.000 | LSE | 08:47:35 |
576 | 3439.000 | LSE | 08:46:49 |
243 | 3440.000 | LSE | 08:46:42 |
385 | 3440.000 | LSE | 08:46:42 |
680 | 3440.000 | CHIX | 08:46:42 |
61 | 3439.500 | CHIX | 08:46:12 |
610 | 3440.000 | LSE | 08:46:12 |
633 | 3440.000 | CHIX | 08:46:12 |
697 | 3440.000 | BATE | 08:46:12 |
104 | 3435.000 | LSE | 08:44:58 |
147 | 3432.000 | LSE | 08:42:27 |
170 | 3432.000 | LSE | 08:42:27 |
558 | 3432.000 | LSE | 08:42:27 |
551 | 3429.500 | LSE | 08:40:00 |
536 | 3431.000 | LSE | 08:39:45 |
420 | 3431.000 | CHIX | 08:39:45 |
234 | 3431.000 | CHIX | 08:39:45 |
180 | 3431.500 | LSE | 08:39:35 |
152 | 3431.500 | LSE | 08:39:35 |
102 | 3431.500 | LSE | 08:39:35 |
190 | 3431.000 | LSE | 08:38:47 |
548 | 3430.500 | LSE | 08:38:17 |
559 | 3430.500 | LSE | 08:36:46 |
252 | 3431.000 | CHIX | 08:36:26 |
511 | 3431.000 | LSE | 08:36:26 |
286 | 3431.000 | BATE | 08:36:26 |
403 | 3431.000 | CHIX | 08:36:26 |
284 | 3431.000 | BATE | 08:35:52 |
299 | 3431.000 | LSE | 08:34:34 |
200 | 3431.000 | LSE | 08:34:34 |
62 | 3432.500 | LSE | 08:34:04 |
262 | 3432.500 | LSE | 08:34:04 |
248 | 3432.500 | LSE | 08:34:04 |
543 | 3434.000 | LSE | 08:33:15 |
552 | 3436.500 | LSE | 08:32:42 |
690 | 3437.000 | CHIX | 08:32:40 |
581 | 3437.500 | LSE | 08:32:40 |
888 | 3438.000 | LSE | 08:32:39 |
50 | 3438.000 | CHIX | 08:32:39 |
632 | 3438.000 | CHIX | 08:32:39 |
574 | 3438.500 | LSE | 08:32:39 |
618 | 3439.000 | LSE | 08:32:39 |
609 | 3434.000 | LSE | 08:30:07 |
400 | 3434.000 | BATE | 08:30:07 |
73 | 3434.000 | BATE | 08:30:07 |
139 | 3434.000 | BATE | 08:30:07 |
534 | 3434.000 | LSE | 08:27:49 |
563 | 3436.000 | LSE | 08:27:13 |
47 | 3436.500 | CHIX | 08:27:13 |
165 | 3436.500 | CHIX | 08:27:13 |
324 | 3436.500 | CHIX | 08:27:13 |
125 | 3436.500 | CHIX | 08:27:07 |
342 | 3436.500 | LSE | 08:27:07 |
195 | 3436.500 | LSE | 08:27:07 |
603 | 3435.500 | LSE | 08:26:10 |
573 | 3437.000 | LSE | 08:24:20 |
563 | 3437.000 | LSE | 08:24:20 |
111 | 3437.000 | CHIX | 08:23:30 |
90 | 3437.000 | CHIX | 08:23:30 |
488 | 3437.000 | CHIX | 08:23:30 |
202 | 3438.000 | CHIX | 08:23:26 |
542 | 3438.000 | LSE | 08:23:26 |
106 | 3438.000 | CHIX | 08:22:55 |
100 | 3438.000 | CHIX | 08:22:55 |
229 | 3438.000 | CHIX | 08:22:55 |
509 | 3438.000 | LSE | 08:22:55 |
315 | 3438.500 | LSE | 08:22:25 |
96 | 3438.500 | LSE | 08:22:25 |
121 | 3438.500 | LSE | 08:22:25 |
117 | 3438.500 | LSE | 08:22:25 |
229 | 3438.000 | BATE | 08:22:25 |
597 | 3438.500 | LSE | 08:22:25 |
389 | 3438.000 | BATE | 08:22:25 |
33 | 3438.000 | BATE | 08:22:25 |
64 | 3438.500 | CHIX | 08:22:25 |
131 | 3438.500 | CHIX | 08:22:25 |
475 | 3438.500 | CHIX | 08:22:25 |
355 | 3434.000 | LSE | 08:20:31 |
149 | 3434.000 | LSE | 08:20:31 |
616 | 3434.000 | LSE | 08:19:59 |
610 | 3435.500 | LSE | 08:18:17 |
547 | 3440.000 | LSE | 08:17:51 |
75 | 3440.000 | LSE | 08:17:51 |
134 | 3440.500 | LSE | 08:17:44 |
106 | 3440.500 | LSE | 08:17:44 |
117 | 3440.500 | LSE | 08:17:44 |
106 | 3440.500 | LSE | 08:17:44 |
207 | 3440.500 | LSE | 08:17:44 |
345 | 3440.500 | LSE | 08:17:44 |
565 | 3440.000 | LSE | 08:17:33 |
550 | 3440.500 | LSE | 08:17:10 |
638 | 3440.500 | BATE | 08:17:10 |
481 | 3441.000 | LSE | 08:16:28 |
703 | 3440.500 | CHIX | 08:16:28 |
75 | 3441.000 | LSE | 08:16:25 |
619 | 3441.000 | LSE | 08:15:45 |
559 | 3441.500 | LSE | 08:15:21 |
87 | 3441.500 | LSE | 08:15:21 |
22 | 3442.000 | CHIX | 08:15:18 |
355 | 3442.000 | CHIX | 08:15:18 |
248 | 3442.000 | CHIX | 08:15:18 |
777 | 3442.000 | LSE | 08:15:15 |
569 | 3437.500 | LSE | 08:14:19 |
464 | 3436.500 | LSE | 08:13:55 |
122 | 3436.500 | LSE | 08:13:55 |
577 | 3437.000 | LSE | 08:13:53 |
547 | 3439.000 | LSE | 08:13:51 |
15 | 3440.500 | CHIX | 08:13:17 |
634 | 3440.500 | CHIX | 08:13:17 |
176 | 3441.000 | LSE | 08:13:04 |
387 | 3441.000 | LSE | 08:13:04 |
555 | 3441.000 | LSE | 08:12:12 |
230 | 3442.000 | BATE | 08:11:19 |
443 | 3442.000 | BATE | 08:11:19 |
547 | 3445.000 | LSE | 08:11:11 |
572 | 3445.500 | LSE | 08:11:07 |
508 | 3445.000 | LSE | 08:10:40 |
708 | 3446.000 | CHIX | 08:10:27 |
600 | 3446.000 | LSE | 08:10:27 |
11 | 3446.500 | LSE | 08:10:11 |
554 | 3446.500 | LSE | 08:10:11 |
466 | 3442.500 | LSE | 08:08:19 |
52 | 3442.500 | LSE | 08:08:19 |
252 | 3443.000 | CHIX | 08:07:58 |
411 | 3443.000 | LSE | 08:07:58 |
459 | 3443.000 | CHIX | 08:07:58 |
195 | 3443.000 | LSE | 08:07:58 |
454 | 3444.000 | LSE | 08:07:28 |
106 | 3444.000 | LSE | 08:07:28 |
139 | 3446.000 | LSE | 08:07:02 |
471 | 3446.000 | LSE | 08:07:02 |
449 | 3446.500 | LSE | 08:06:54 |
678 | 3446.500 | BATE | 08:06:54 |
118 | 3446.500 | LSE | 08:06:54 |
518 | 3448.000 | LSE | 08:06:25 |
575 | 3448.000 | CHIX | 08:06:25 |
391 | 3448.500 | LSE | 08:06:11 |
249 | 3448.500 | LSE | 08:06:11 |
554 | 3449.000 | LSE | 08:06:01 |
19 | 3449.000 | LSE | 08:06:01 |
586 | 3447.500 | LSE | 08:05:11 |
66 | 3451.500 | LSE | 08:04:47 |
463 | 3451.500 | LSE | 08:04:47 |
35 | 3452.000 | LSE | 08:04:47 |
47 | 3452.000 | LSE | 08:04:47 |
518 | 3452.000 | LSE | 08:04:47 |
546 | 3452.500 | LSE | 08:04:33 |
565 | 3453.250 | LSE | 08:04:33 |
503 | 3453.500 | CHIX | 08:04:33 |
121 | 3453.500 | CHIX | 08:04:33 |
127 | 3453.500 | CHIX | 08:04:33 |
172 | 3453.500 | CHIX | 08:04:31 |
224 | 3453.500 | CHIX | 08:04:31 |
515 | 3453.500 | LSE | 08:04:31 |
413 | 3453.500 | LSE | 08:04:31 |
123 | 3453.500 | CHIX | 08:04:19 |
82 | 3453.500 | LSE | 08:04:18 |
35 | 3453.500 | LSE | 08:04:15 |
605 | 3453.500 | CHIX | 08:03:35 |
542 | 3453.000 | LSE | 08:03:35 |
543 | 3453.000 | BATE | 08:03:35 |
92 | 3453.000 | BATE | 08:03:35 |
277 | 3453.000 | LSE | 08:03:20 |
603 | 3453.500 | LSE | 08:02:31 |
217 | 3454.500 | LSE | 08:02:09 |
288 | 3454.500 | LSE | 08:02:09 |
92 | 3455.000 | CHIX | 08:02:09 |
597 | 3455.000 | CHIX | 08:02:09 |
430 | 3455.500 | LSE | 08:02:07 |
76 | 3455.500 | LSE | 08:02:07 |
526 | 3457.000 | LSE | 08:01:50 |
701 | 3457.000 | CHIX | 08:01:50 |
526 | 3458.000 | LSE | 08:01:50 |
545 | 3450.000 | LSE | 08:00:28 |
110 | 3451.000 | LSE | 08:00:27 |
448 | 3451.000 | LSE | 08:00:27 |
694 | 3451.000 | BATE | 08:00:26 |