Last checked at 21 Jun 2022 07:00
British American Tobacco p.l.c.
21 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: | 20 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 520,000 |
Highest price paid per share (pence): | 3540.00p |
Lowest price paid per share (pence): | 3435.50p |
Volume weighted average price paid per share (pence): | 3496.0946p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,240,229 of its shares in Treasury. The Company has 2,260,547,172 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 20 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 | 20/06/2022 | 350,000 | 3,495.6212 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 20/06/2022 | 120,000 | 3,497.0665 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 20/06/2022 | 50,000 | 3,497.0754 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | ExecutionTime |
20 | 3506.500 | CHIX | 16:17:45 |
600 | 3506.500 | CHIX | 16:17:45 |
224 | 3506.500 | CHIX | 16:17:45 |
9 | 3506.000 | CHIX | 16:17:40 |
146 | 3506.000 | CHIX | 16:17:40 |
182 | 3506.000 | CHIX | 16:17:40 |
17 | 3506.000 | CHIX | 16:17:40 |
54 | 3505.500 | LSE | 16:17:13 |
130 | 3505.500 | LSE | 16:16:58 |
98 | 3505.500 | LSE | 16:16:58 |
182 | 3505.500 | LSE | 16:16:58 |
9 | 3505.000 | CHIX | 16:16:27 |
47 | 3505.000 | CHIX | 16:16:27 |
199 | 3505.000 | LSE | 16:16:24 |
200 | 3505.000 | LSE | 16:16:24 |
166 | 3505.000 | LSE | 16:16:24 |
25 | 3505.000 | BATE | 16:16:09 |
183 | 3505.000 | BATE | 16:16:09 |
140 | 3505.000 | BATE | 16:16:09 |
216 | 3505.000 | BATE | 16:16:09 |
190 | 3505.000 | LSE | 16:16:09 |
190 | 3505.000 | LSE | 16:16:09 |
291 | 3505.000 | LSE | 16:15:50 |
200 | 3505.000 | LSE | 16:15:50 |
9 | 3504.500 | CHIX | 16:15:46 |
75 | 3504.500 | CHIX | 16:15:46 |
72 | 3504.500 | CHIX | 16:15:46 |
197 | 3504.500 | BATE | 16:15:46 |
2370 | 3504.500 | LSE | 16:15:39 |
1014 | 3504.500 | LSE | 16:15:39 |
467 | 3504.000 | CHIX | 16:13:40 |
135 | 3504.000 | CHIX | 16:13:40 |
590 | 3504.500 | LSE | 16:13:40 |
538 | 3505.000 | LSE | 16:13:29 |
616 | 3505.500 | LSE | 16:12:25 |
175 | 3506.000 | LSE | 16:12:18 |
613 | 3506.000 | LSE | 16:12:18 |
456 | 3506.500 | LSE | 16:12:18 |
77 | 3506.500 | LSE | 16:12:18 |
395 | 3506.500 | BATE | 16:12:18 |
332 | 3506.500 | LSE | 16:12:18 |
329 | 3506.500 | CHIX | 16:12:18 |
109 | 3506.500 | CHIX | 16:12:18 |
271 | 3506.500 | BATE | 16:12:18 |
162 | 3506.500 | CHIX | 16:12:18 |
151 | 3507.000 | CHIX | 16:12:06 |
6 | 3507.000 | CHIX | 16:12:06 |
151 | 3507.000 | CHIX | 16:12:06 |
151 | 3507.000 | CHIX | 16:12:06 |
151 | 3507.000 | CHIX | 16:12:06 |
151 | 3507.000 | CHIX | 16:12:06 |
190 | 3506.500 | LSE | 16:11:46 |
22 | 3506.000 | CHIX | 16:11:10 |
102 | 3506.000 | LSE | 16:11:07 |
491 | 3506.000 | LSE | 16:11:07 |
517 | 3506.500 | LSE | 16:10:44 |
514 | 3507.000 | LSE | 16:10:33 |
639 | 3505.000 | CHIX | 16:09:29 |
429 | 3505.500 | LSE | 16:09:24 |
200 | 3506.500 | LSE | 16:09:22 |
200 | 3506.000 | LSE | 16:09:22 |
90 | 3506.000 | LSE | 16:09:22 |
141 | 3506.500 | LSE | 16:09:22 |
126 | 3506.000 | LSE | 16:09:22 |
144 | 3506.500 | LSE | 16:09:22 |
103 | 3506.500 | LSE | 16:09:22 |
126 | 3506.500 | LSE | 16:09:22 |
2 | 3506.500 | LSE | 16:09:22 |
129 | 3505.500 | LSE | 16:09:22 |
144 | 3506.000 | LSE | 16:09:22 |
141 | 3506.000 | LSE | 16:09:22 |
276 | 3506.500 | BATE | 16:09:22 |
161 | 3507.000 | LSE | 16:09:22 |
863 | 3507.000 | LSE | 16:09:22 |
174 | 3507.000 | LSE | 16:09:22 |
83 | 3507.000 | LSE | 16:09:22 |
268 | 3506.500 | BATE | 16:09:22 |
35 | 3506.500 | BATE | 16:09:22 |
655 | 3506.500 | CHIX | 16:09:22 |
84 | 3506.500 | BATE | 16:09:22 |
200 | 3506.500 | LSE | 16:08:28 |
407 | 3506.500 | LSE | 16:06:45 |
200 | 3506.500 | LSE | 16:06:45 |
28 | 3506.500 | CHIX | 16:06:45 |
352 | 3506.500 | LSE | 16:06:45 |
682 | 3506.500 | CHIX | 16:06:45 |
427 | 3506.500 | LSE | 16:06:45 |
200 | 3507.000 | LSE | 16:06:36 |
144 | 3507.000 | LSE | 16:06:36 |
141 | 3507.000 | LSE | 16:06:36 |
200 | 3507.000 | LSE | 16:06:12 |
141 | 3507.000 | LSE | 16:06:12 |
529 | 3508.500 | LSE | 16:05:15 |
613 | 3509.500 | LSE | 16:05:11 |
302 | 3510.000 | LSE | 16:04:49 |
200 | 3510.000 | LSE | 16:04:49 |
512 | 3510.000 | LSE | 16:04:49 |
635 | 3510.000 | CHIX | 16:04:49 |
536 | 3510.500 | LSE | 16:04:45 |
422 | 3510.000 | LSE | 16:04:09 |
413 | 3510.000 | LSE | 16:04:09 |
668 | 3510.000 | BATE | 16:04:09 |
623 | 3509.000 | LSE | 16:03:02 |
658 | 3509.000 | CHIX | 16:03:02 |
683 | 3509.500 | CHIX | 16:02:57 |
600 | 3510.000 | LSE | 16:02:57 |
418 | 3510.000 | BATE | 16:02:57 |
88 | 3510.000 | BATE | 16:02:57 |
146 | 3510.000 | BATE | 16:02:57 |
141 | 3510.500 | LSE | 16:02:55 |
200 | 3510.500 | LSE | 16:02:55 |
508 | 3510.500 | LSE | 16:02:55 |
615 | 3505.500 | LSE | 16:01:25 |
610 | 3506.000 | LSE | 16:01:25 |
141 | 3506.000 | LSE | 16:01:25 |
144 | 3506.000 | LSE | 16:01:25 |
888 | 3506.000 | LSE | 16:01:25 |
132 | 3506.000 | LSE | 16:01:25 |
253 | 3506.000 | LSE | 16:01:25 |
401 | 3506.000 | LSE | 16:01:25 |
206 | 3506.000 | CHIX | 16:01:25 |
368 | 3506.000 | CHIX | 16:01:25 |
36 | 3506.000 | LSE | 16:01:14 |
715 | 3498.500 | LSE | 16:00:05 |
21 | 3499.500 | LSE | 15:59:30 |
115 | 3499.500 | LSE | 15:59:30 |
703 | 3500.000 | CHIX | 15:59:30 |
276 | 3499.500 | LSE | 15:59:30 |
224 | 3499.500 | LSE | 15:59:30 |
95 | 3500.500 | BATE | 15:59:23 |
550 | 3500.500 | CHIX | 15:59:23 |
66 | 3500.500 | CHIX | 15:59:23 |
366 | 3500.500 | BATE | 15:59:23 |
29 | 3500.500 | LSE | 15:59:01 |
638 | 3500.500 | LSE | 15:59:01 |
9 | 3500.500 | BATE | 15:59:01 |
67 | 3500.500 | BATE | 15:59:01 |
81 | 3500.500 | BATE | 15:59:01 |
258 | 3501.000 | LSE | 15:58:46 |
242 | 3501.000 | LSE | 15:58:46 |
242 | 3501.000 | LSE | 15:58:46 |
144 | 3501.000 | LSE | 15:58:46 |
141 | 3501.000 | LSE | 15:58:46 |
258 | 3501.000 | LSE | 15:58:46 |
176 | 3501.000 | LSE | 15:58:46 |
560 | 3500.000 | LSE | 15:56:55 |
156 | 3500.500 | CHIX | 15:56:55 |
511 | 3500.500 | LSE | 15:56:55 |
471 | 3500.500 | CHIX | 15:56:55 |
620 | 3501.000 | LSE | 15:56:37 |
280 | 3500.500 | LSE | 15:55:56 |
141 | 3500.500 | LSE | 15:55:56 |
96 | 3500.500 | LSE | 15:55:56 |
510 | 3505.500 | LSE | 15:55:35 |
606 | 3506.500 | LSE | 15:55:32 |
677 | 3507.500 | LSE | 15:55:30 |
71 | 3508.000 | CHIX | 15:55:16 |
339 | 3508.000 | CHIX | 15:55:16 |
244 | 3508.000 | BATE | 15:55:16 |
126 | 3508.000 | BATE | 15:55:14 |
258 | 3508.000 | BATE | 15:55:14 |
286 | 3508.000 | CHIX | 15:55:14 |
583 | 3508.000 | LSE | 15:55:14 |
217 | 3508.000 | LSE | 15:54:01 |
283 | 3508.000 | LSE | 15:54:01 |
94 | 3508.000 | LSE | 15:54:01 |
384 | 3508.000 | LSE | 15:54:01 |
230 | 3508.000 | LSE | 15:54:01 |
617 | 3508.500 | LSE | 15:53:11 |
136 | 3508.500 | CHIX | 15:53:11 |
490 | 3508.500 | CHIX | 15:53:11 |
581 | 3509.000 | LSE | 15:53:10 |
725 | 3509.000 | CHIX | 15:53:10 |
90 | 3509.000 | LSE | 15:52:38 |
266 | 3509.000 | LSE | 15:52:38 |
144 | 3509.000 | LSE | 15:52:38 |
52 | 3509.000 | LSE | 15:52:38 |
200 | 3509.000 | LSE | 15:52:38 |
828 | 3509.000 | LSE | 15:52:38 |
515 | 3508.500 | LSE | 15:51:52 |
613 | 3508.500 | LSE | 15:51:52 |
493 | 3508.500 | BATE | 15:51:52 |
90 | 3508.500 | BATE | 15:51:52 |
592 | 3508.500 | CHIX | 15:51:52 |
362 | 3509.000 | LSE | 15:51:14 |
156 | 3509.000 | LSE | 15:51:14 |
144 | 3509.000 | LSE | 15:51:14 |
200 | 3509.000 | LSE | 15:51:14 |
156 | 3509.000 | LSE | 15:51:14 |
144 | 3509.000 | LSE | 15:51:14 |
200 | 3509.000 | LSE | 15:51:14 |
43 | 3508.500 | LSE | 15:50:51 |
103 | 3508.500 | LSE | 15:50:51 |
141 | 3508.500 | LSE | 15:50:51 |
151 | 3508.000 | LSE | 15:50:40 |
603 | 3506.000 | LSE | 15:49:10 |
602 | 3506.000 | LSE | 15:49:10 |
98 | 3504.500 | LSE | 15:48:28 |
200 | 3504.500 | LSE | 15:48:28 |
182 | 3504.500 | CHIX | 15:48:28 |
229 | 3504.500 | CHIX | 15:48:28 |
229 | 3504.500 | CHIX | 15:48:28 |
744 | 3505.500 | LSE | 15:48:28 |
572 | 3505.500 | LSE | 15:48:28 |
653 | 3505.500 | CHIX | 15:48:28 |
609 | 3505.500 | BATE | 15:48:28 |
209 | 3505.500 | CHIX | 15:48:28 |
57 | 3505.500 | BATE | 15:48:28 |
144 | 3499.500 | LSE | 15:45:54 |
200 | 3499.500 | LSE | 15:45:54 |
178 | 3499.500 | LSE | 15:45:54 |
620 | 3499.500 | LSE | 15:45:54 |
135 | 3499.500 | LSE | 15:45:04 |
97 | 3499.500 | LSE | 15:45:04 |
141 | 3499.500 | LSE | 15:45:04 |
200 | 3499.500 | LSE | 15:45:04 |
214 | 3499.500 | LSE | 15:45:04 |
401 | 3499.500 | LSE | 15:45:04 |
574 | 3499.000 | LSE | 15:44:04 |
309 | 3499.000 | CHIX | 15:44:04 |
119 | 3499.000 | CHIX | 15:44:03 |
174 | 3499.000 | CHIX | 15:44:03 |
203 | 3499.000 | LSE | 15:44:03 |
715 | 3499.000 | LSE | 15:44:03 |
542 | 3501.500 | LSE | 15:44:03 |
604 | 3501.500 | LSE | 15:44:03 |
650 | 3501.500 | CHIX | 15:44:03 |
170 | 3501.000 | LSE | 15:43:21 |
615 | 3500.500 | LSE | 15:42:21 |
26 | 3500.500 | BATE | 15:42:21 |
600 | 3500.500 | BATE | 15:42:21 |
37 | 3500.500 | BATE | 15:42:21 |
555 | 3500.000 | LSE | 15:41:12 |
383 | 3501.000 | CHIX | 15:41:12 |
259 | 3501.000 | CHIX | 15:41:12 |
612 | 3501.000 | LSE | 15:41:12 |
559 | 3501.500 | LSE | 15:40:51 |
64 | 3501.500 | LSE | 15:40:51 |
275 | 3501.500 | LSE | 15:40:21 |
142 | 3501.500 | LSE | 15:40:21 |
47 | 3501.500 | LSE | 15:40:21 |
92 | 3501.500 | LSE | 15:40:21 |
432 | 3501.500 | LSE | 15:40:12 |
369 | 3501.000 | CHIX | 15:40:02 |
227 | 3501.000 | CHIX | 15:40:02 |
517 | 3501.000 | LSE | 15:40:02 |
92 | 3501.000 | LSE | 15:40:02 |
560 | 3501.500 | LSE | 15:38:57 |
616 | 3501.500 | LSE | 15:38:24 |
616 | 3501.500 | BATE | 15:38:24 |
687 | 3502.000 | CHIX | 15:37:43 |
599 | 3502.000 | LSE | 15:37:43 |
506 | 3502.500 | LSE | 15:37:05 |
80 | 3502.500 | LSE | 15:37:05 |
316 | 3503.500 | LSE | 15:36:53 |
174 | 3503.500 | LSE | 15:36:53 |
23 | 3503.500 | LSE | 15:36:53 |
41 | 3503.500 | LSE | 15:36:31 |
119 | 3503.500 | LSE | 15:36:31 |
144 | 3503.500 | LSE | 15:36:31 |
141 | 3503.500 | LSE | 15:36:31 |
200 | 3503.500 | LSE | 15:36:31 |
594 | 3504.000 | LSE | 15:36:31 |
586 | 3504.000 | CHIX | 15:36:31 |
557 | 3504.000 | LSE | 15:36:06 |
551 | 3505.000 | LSE | 15:35:34 |
869 | 3505.500 | LSE | 15:35:20 |
672 | 3505.500 | BATE | 15:35:20 |
607 | 3505.500 | CHIX | 15:35:20 |
92 | 3505.500 | LSE | 15:35:20 |
68 | 3505.500 | LSE | 15:35:19 |
233 | 3505.500 | LSE | 15:35:19 |
62 | 3505.500 | LSE | 15:35:19 |
246 | 3505.500 | LSE | 15:35:19 |
19 | 3505.500 | LSE | 15:35:19 |
535 | 3504.000 | LSE | 15:33:55 |
144 | 3503.500 | LSE | 15:33:07 |
150 | 3503.500 | LSE | 15:33:07 |
141 | 3503.500 | LSE | 15:33:07 |
42 | 3503.500 | LSE | 15:33:07 |
119 | 3503.500 | LSE | 15:33:07 |
97 | 3503.500 | LSE | 15:33:07 |
206 | 3503.500 | LSE | 15:33:07 |
384 | 3503.500 | LSE | 15:33:07 |
204 | 3502.500 | CHIX | 15:32:30 |
229 | 3502.500 | CHIX | 15:32:30 |
229 | 3502.500 | CHIX | 15:32:30 |
643 | 3503.500 | LSE | 15:32:30 |
538 | 3503.000 | LSE | 15:32:30 |
621 | 3503.000 | CHIX | 15:32:30 |
554 | 3503.000 | LSE | 15:30:42 |
535 | 3507.000 | LSE | 15:30:11 |
9 | 3507.000 | BATE | 15:30:11 |
600 | 3507.000 | BATE | 15:30:11 |
593 | 3508.000 | LSE | 15:30:08 |
424 | 3509.000 | LSE | 15:29:38 |
114 | 3509.000 | LSE | 15:29:38 |
660 | 3509.000 | CHIX | 15:29:38 |
778 | 3509.500 | LSE | 15:29:14 |
573 | 3509.500 | CHIX | 15:29:14 |
597 | 3510.000 | LSE | 15:29:09 |
361 | 3510.500 | LSE | 15:29:08 |
200 | 3510.500 | LSE | 15:29:08 |
407 | 3510.500 | LSE | 15:29:08 |
200 | 3510.500 | LSE | 15:29:08 |
598 | 3509.000 | LSE | 15:27:50 |
1027 | 3509.500 | LSE | 15:27:12 |
183 | 3509.500 | CHIX | 15:27:12 |
119 | 3509.500 | CHIX | 15:27:12 |
23 | 3509.500 | CHIX | 15:27:12 |
344 | 3509.500 | CHIX | 15:27:12 |
844 | 3510.000 | LSE | 15:27:08 |
574 | 3510.000 | BATE | 15:27:08 |
644 | 3510.000 | LSE | 15:27:08 |
525 | 3507.000 | LSE | 15:25:26 |
794 | 3508.000 | LSE | 15:24:28 |
625 | 3508.500 | CHIX | 15:24:28 |
705 | 3509.000 | LSE | 15:24:25 |
662 | 3509.500 | LSE | 15:23:56 |
526 | 3509.500 | BATE | 15:23:11 |
119 | 3509.500 | BATE | 15:23:11 |
14 | 3509.500 | LSE | 15:23:05 |
50 | 3509.500 | LSE | 15:23:05 |
526 | 3509.500 | LSE | 15:23:05 |
127 | 3509.500 | LSE | 15:23:05 |
388 | 3509.500 | LSE | 15:23:05 |
186 | 3509.500 | CHIX | 15:23:05 |
414 | 3509.500 | CHIX | 15:23:05 |
880 | 3509.500 | LSE | 15:22:46 |
135 | 3509.500 | CHIX | 15:22:46 |
498 | 3509.500 | CHIX | 15:22:46 |
124 | 3510.500 | LSE | 15:21:56 |
394 | 3510.500 | LSE | 15:21:56 |
514 | 3510.500 | LSE | 15:21:56 |
222 | 3510.500 | CHIX | 15:21:56 |
394 | 3510.500 | CHIX | 15:21:56 |
144 | 3511.000 | LSE | 15:21:16 |
141 | 3511.000 | LSE | 15:21:16 |
210 | 3511.000 | LSE | 15:21:16 |
604 | 3511.000 | LSE | 15:21:16 |
332 | 3510.000 | LSE | 15:20:31 |
203 | 3510.000 | LSE | 15:20:31 |
384 | 3510.000 | BATE | 15:20:31 |
201 | 3510.000 | BATE | 15:20:31 |
509 | 3512.000 | LSE | 15:18:31 |
87 | 3513.000 | LSE | 15:18:31 |
180 | 3513.000 | LSE | 15:18:31 |
200 | 3513.000 | LSE | 15:18:31 |
144 | 3513.000 | LSE | 15:18:31 |
509 | 3513.000 | LSE | 15:18:31 |
37 | 3513.000 | LSE | 15:18:31 |
551 | 3513.000 | LSE | 15:18:31 |
691 | 3513.500 | CHIX | 15:18:25 |
614 | 3514.500 | CHIX | 15:18:25 |
791 | 3514.500 | LSE | 15:18:25 |
706 | 3514.500 | LSE | 15:18:25 |
707 | 3514.500 | LSE | 15:18:25 |
275 | 3513.000 | BATE | 15:16:06 |
360 | 3513.000 | BATE | 15:16:06 |
584 | 3513.000 | CHIX | 15:16:06 |
551 | 3513.500 | LSE | 15:14:54 |
638 | 3513.500 | LSE | 15:14:54 |
29 | 3513.500 | CHIX | 15:14:54 |
613 | 3513.500 | CHIX | 15:14:54 |
144 | 3514.000 | LSE | 15:14:23 |
81 | 3514.000 | LSE | 15:14:23 |
141 | 3514.000 | LSE | 15:14:23 |
5 | 3514.500 | LSE | 15:12:19 |
141 | 3514.500 | LSE | 15:12:19 |
200 | 3514.500 | LSE | 15:12:19 |
160 | 3514.500 | LSE | 15:12:19 |
582 | 3516.000 | LSE | 15:12:19 |
585 | 3516.000 | CHIX | 15:12:19 |
126 | 3516.000 | LSE | 15:11:40 |
192 | 3516.000 | LSE | 15:11:40 |
214 | 3516.000 | LSE | 15:11:40 |
626 | 3516.500 | LSE | 15:11:40 |
672 | 3517.000 | LSE | 15:11:25 |
280 | 3517.000 | LSE | 15:11:23 |
202 | 3517.500 | CHIX | 15:11:19 |
417 | 3517.500 | CHIX | 15:11:19 |
7 | 3517.500 | CHIX | 15:11:17 |
536 | 3517.500 | LSE | 15:11:17 |
336 | 3517.500 | BATE | 15:11:17 |
563 | 3517.500 | LSE | 15:11:17 |
329 | 3517.500 | BATE | 15:11:17 |
10 | 3517.500 | BATE | 15:11:17 |
26 | 3517.500 | LSE | 15:11:17 |
93 | 3517.500 | LSE | 15:11:13 |
384 | 3517.500 | LSE | 15:11:06 |
528 | 3517.500 | LSE | 15:10:19 |
8 | 3517.500 | LSE | 15:10:19 |
212 | 3516.500 | LSE | 15:09:57 |
383 | 3516.500 | LSE | 15:09:57 |
226 | 3517.500 | LSE | 15:09:28 |
367 | 3517.500 | LSE | 15:09:28 |
709 | 3517.500 | CHIX | 15:09:28 |
587 | 3518.000 | LSE | 15:09:23 |
605 | 3518.500 | LSE | 15:08:54 |
4 | 3516.500 | LSE | 15:08:34 |
4 | 3516.500 | LSE | 15:08:34 |
308 | 3516.500 | LSE | 15:08:29 |
300 | 3517.000 | LSE | 15:08:29 |
508 | 3517.500 | CHIX | 15:07:18 |
182 | 3517.500 | CHIX | 15:07:18 |
499 | 3519.500 | LSE | 15:07:15 |
91 | 3520.000 | LSE | 15:07:14 |
200 | 3520.000 | LSE | 15:07:14 |
144 | 3520.000 | LSE | 15:07:14 |
141 | 3520.000 | LSE | 15:07:14 |
600 | 3520.000 | BATE | 15:07:14 |
80 | 3520.000 | BATE | 15:07:14 |
512 | 3521.000 | LSE | 15:06:44 |
520 | 3521.500 | LSE | 15:06:44 |
112 | 3522.500 | LSE | 15:06:02 |
200 | 3522.500 | LSE | 15:06:02 |
101 | 3522.500 | LSE | 15:06:02 |
144 | 3522.500 | LSE | 15:06:02 |
44 | 3524.500 | CHIX | 15:05:56 |
546 | 3524.500 | CHIX | 15:05:56 |
573 | 3525.500 | LSE | 15:05:37 |
503 | 3523.500 | LSE | 15:05:08 |
382 | 3527.500 | LSE | 15:04:30 |
171 | 3527.500 | LSE | 15:04:30 |
564 | 3528.500 | CHIX | 15:04:23 |
17 | 3528.500 | CHIX | 15:04:23 |
236 | 3529.000 | LSE | 15:04:08 |
200 | 3529.000 | LSE | 15:04:08 |
180 | 3529.000 | LSE | 15:04:08 |
543 | 3529.500 | LSE | 15:04:08 |
618 | 3529.500 | BATE | 15:04:08 |
605 | 3529.500 | CHIX | 15:04:08 |
634 | 3530.000 | LSE | 15:03:28 |
620 | 3530.000 | CHIX | 15:03:28 |
543 | 3531.000 | LSE | 15:02:02 |
553 | 3534.500 | LSE | 15:01:24 |
604 | 3534.500 | BATE | 15:01:24 |
625 | 3534.500 | CHIX | 15:01:24 |
34 | 3534.500 | BATE | 15:01:24 |
161 | 3535.500 | LSE | 15:00:00 |
272 | 3535.500 | LSE | 15:00:00 |
92 | 3535.500 | LSE | 15:00:00 |
35 | 3535.500 | LSE | 15:00:00 |
144 | 3535.500 | LSE | 15:00:00 |
200 | 3535.500 | LSE | 15:00:00 |
61 | 3535.500 | LSE | 15:00:00 |
141 | 3535.500 | LSE | 15:00:00 |
616 | 3535.000 | CHIX | 15:00:00 |
566 | 3535.500 | LSE | 15:00:00 |
564 | 3533.500 | LSE | 14:59:02 |
596 | 3533.500 | CHIX | 14:59:02 |
831 | 3534.500 | LSE | 14:59:02 |
272 | 3534.500 | BATE | 14:59:02 |
128 | 3534.500 | BATE | 14:59:02 |
614 | 3534.500 | CHIX | 14:59:02 |
175 | 3534.500 | BATE | 14:59:02 |
805 | 3535.000 | LSE | 14:58:25 |
145 | 3533.000 | LSE | 14:57:34 |
859 | 3533.000 | LSE | 14:57:34 |
438 | 3533.000 | LSE | 14:57:34 |
260 | 3533.000 | CHIX | 14:57:34 |
386 | 3533.000 | CHIX | 14:57:34 |
695 | 3530.000 | LSE | 14:55:14 |
575 | 3531.000 | LSE | 14:55:04 |
559 | 3533.000 | LSE | 14:54:49 |
4 | 3533.000 | LSE | 14:54:49 |
193 | 3534.500 | CHIX | 14:54:46 |
384 | 3534.500 | CHIX | 14:54:46 |
467 | 3535.500 | CHIX | 14:54:31 |
174 | 3535.500 | CHIX | 14:54:31 |
682 | 3535.500 | BATE | 14:54:31 |
583 | 3535.500 | LSE | 14:54:31 |
15 | 3535.500 | CHIX | 14:54:31 |
117 | 3535.500 | CHIX | 14:54:31 |
332 | 3535.500 | CHIX | 14:54:31 |
143 | 3535.500 | CHIX | 14:53:06 |
535 | 3536.000 | LSE | 14:52:44 |
588 | 3536.000 | CHIX | 14:52:44 |
660 | 3536.000 | BATE | 14:52:44 |
563 | 3535.500 | LSE | 14:51:53 |
527 | 3534.500 | LSE | 14:49:48 |
580 | 3535.500 | LSE | 14:49:48 |
688 | 3535.500 | BATE | 14:49:48 |
668 | 3535.500 | CHIX | 14:49:48 |
5 | 3535.500 | LSE | 14:49:48 |
660 | 3535.500 | CHIX | 14:49:11 |
625 | 3533.000 | LSE | 14:48:10 |
915 | 3532.500 | LSE | 14:47:30 |
1252 | 3533.500 | LSE | 14:47:26 |
683 | 3533.500 | CHIX | 14:47:26 |
834 | 3534.500 | LSE | 14:46:56 |
676 | 3534.500 | BATE | 14:46:56 |
633 | 3534.500 | CHIX | 14:46:56 |
62 | 3534.500 | CHIX | 14:46:56 |
45 | 3532.000 | LSE | 14:44:51 |
144 | 3532.000 | LSE | 14:44:51 |
229 | 3532.000 | CHIX | 14:44:51 |
229 | 3532.000 | CHIX | 14:44:51 |
119 | 3532.000 | LSE | 14:44:51 |
200 | 3532.000 | LSE | 14:44:51 |
647 | 3532.000 | LSE | 14:44:51 |
591 | 3532.500 | LSE | 14:44:46 |
603 | 3533.000 | CHIX | 14:43:56 |
429 | 3533.500 | LSE | 14:43:56 |
77 | 3533.500 | LSE | 14:43:56 |
49 | 3537.500 | LSE | 14:43:45 |
300 | 3537.500 | LSE | 14:43:45 |
190 | 3537.500 | LSE | 14:43:45 |
653 | 3538.500 | LSE | 14:43:45 |
69 | 3538.500 | LSE | 14:43:45 |
530 | 3538.500 | BATE | 14:43:45 |
6 | 3538.500 | LSE | 14:43:45 |
53 | 3538.500 | BATE | 14:43:41 |
184 | 3539.000 | LSE | 14:43:39 |
195 | 3539.000 | CHIX | 14:43:39 |
431 | 3539.000 | CHIX | 14:43:39 |
424 | 3539.000 | LSE | 14:43:39 |
530 | 3539.500 | LSE | 14:43:39 |
649 | 3537.000 | LSE | 14:42:53 |
336 | 3537.500 | LSE | 14:42:19 |
404 | 3537.500 | LSE | 14:42:19 |
686 | 3538.000 | LSE | 14:42:17 |
648 | 3538.000 | CHIX | 14:42:17 |
99 | 3538.000 | LSE | 14:41:50 |
79 | 3538.000 | LSE | 14:41:50 |
490 | 3538.000 | LSE | 14:41:50 |
4 | 3538.000 | LSE | 14:41:45 |
101 | 3538.500 | LSE | 14:41:34 |
200 | 3538.500 | LSE | 14:41:34 |
141 | 3538.500 | LSE | 14:41:34 |
144 | 3538.500 | LSE | 14:41:34 |
2200 | 3538.500 | LSE | 14:41:34 |
398 | 3538.500 | LSE | 14:41:34 |
574 | 3538.000 | CHIX | 14:41:22 |
249 | 3539.000 | CHIX | 14:41:21 |
186 | 3539.000 | CHIX | 14:41:21 |
321 | 3539.000 | CHIX | 14:41:21 |
229 | 3539.500 | CHIX | 14:41:21 |
682 | 3539.500 | BATE | 14:41:21 |
229 | 3540.000 | CHIX | 14:41:20 |
557 | 3540.000 | CHIX | 14:41:20 |
36 | 3540.000 | CHIX | 14:41:20 |
107 | 3540.000 | CHIX | 14:41:20 |
229 | 3540.000 | CHIX | 14:41:20 |
650 | 3540.000 | BATE | 14:41:20 |
22 | 3540.000 | BATE | 14:41:20 |
191 | 3537.500 | LSE | 14:41:01 |
31 | 3537.500 | LSE | 14:41:01 |
5 | 3536.000 | LSE | 14:40:45 |
400 | 3535.000 | LSE | 14:40:07 |
817 | 3534.000 | LSE | 14:39:45 |
497 | 3534.000 | LSE | 14:39:45 |
5 | 3534.000 | LSE | 14:39:45 |
927 | 3532.000 | LSE | 14:38:57 |
144 | 3532.000 | LSE | 14:38:57 |
396 | 3531.500 | LSE | 14:38:33 |
278 | 3531.500 | CHIX | 14:38:33 |
582 | 3531.500 | BATE | 14:38:33 |
520 | 3531.500 | CHIX | 14:38:33 |
579 | 3531.500 | LSE | 14:38:33 |
127 | 3531.500 | LSE | 14:38:33 |
57 | 3532.000 | CHIX | 14:38:32 |
65 | 3532.000 | CHIX | 14:38:32 |
587 | 3532.000 | LSE | 14:38:08 |
583 | 3532.500 | LSE | 14:38:04 |
1015 | 3532.500 | LSE | 14:38:03 |
37 | 3530.500 | LSE | 14:37:11 |
1686 | 3530.500 | LSE | 14:37:11 |
4 | 3530.000 | LSE | 14:36:44 |
499 | 3530.000 | LSE | 14:36:16 |
205 | 3530.500 | CHIX | 14:36:16 |
229 | 3530.500 | CHIX | 14:36:16 |
229 | 3530.500 | CHIX | 14:36:16 |
577 | 3530.500 | BATE | 14:36:16 |
582 | 3531.000 | LSE | 14:36:16 |
14 | 3531.000 | CHIX | 14:36:16 |
68 | 3531.000 | CHIX | 14:36:16 |
600 | 3531.000 | CHIX | 14:36:16 |
95 | 3531.000 | LSE | 14:36:16 |
47 | 3531.000 | LSE | 14:35:44 |
468 | 3531.000 | LSE | 14:35:44 |
1131 | 3531.000 | LSE | 14:35:44 |
578 | 3531.000 | CHIX | 14:35:44 |
72 | 3528.500 | CHIX | 14:35:02 |
562 | 3528.000 | LSE | 14:34:48 |
909 | 3528.500 | LSE | 14:34:48 |
502 | 3528.500 | LSE | 14:34:48 |
776 | 3528.000 | LSE | 14:34:43 |
753 | 3525.500 | LSE | 14:34:09 |
687 | 3525.500 | CHIX | 14:34:09 |
578 | 3526.000 | LSE | 14:33:44 |
1180 | 3526.000 | LSE | 14:33:43 |
379 | 3526.500 | LSE | 14:33:17 |
119 | 3526.500 | LSE | 14:33:17 |
141 | 3526.500 | LSE | 14:33:17 |
100 | 3526.000 | CHIX | 14:33:17 |
65 | 3526.000 | CHIX | 14:33:17 |
320 | 3526.000 | LSE | 14:33:17 |
200 | 3526.000 | LSE | 14:33:17 |
384 | 3524.000 | LSE | 14:33:00 |
595 | 3524.000 | LSE | 14:33:00 |
636 | 3524.000 | CHIX | 14:33:00 |
6 | 3524.000 | LSE | 14:32:42 |
228 | 3524.000 | LSE | 14:32:27 |
682 | 3524.500 | BATE | 14:32:27 |
658 | 3524.500 | LSE | 14:32:27 |
232 | 3524.500 | CHIX | 14:32:27 |
395 | 3524.500 | CHIX | 14:32:27 |
144 | 3521.000 | LSE | 14:31:32 |
200 | 3521.000 | LSE | 14:31:32 |
141 | 3521.000 | LSE | 14:31:32 |
12 | 3521.000 | LSE | 14:31:32 |
603 | 3521.000 | LSE | 14:31:32 |
246 | 3521.000 | LSE | 14:31:32 |
472 | 3521.000 | LSE | 14:31:32 |
617 | 3521.500 | CHIX | 14:31:32 |
620 | 3521.500 | CHIX | 14:31:32 |
522 | 3521.500 | LSE | 14:31:29 |
594 | 3521.500 | LSE | 14:31:10 |
119 | 3522.000 | LSE | 14:31:10 |
768 | 3522.500 | LSE | 14:31:10 |
687 | 3522.000 | CHIX | 14:31:10 |
693 | 3522.000 | BATE | 14:31:10 |
503 | 3522.000 | LSE | 14:31:10 |
829 | 3518.500 | LSE | 14:30:48 |
754 | 3518.500 | CHIX | 14:30:48 |
355 | 3518.500 | BATE | 14:30:48 |
592 | 3518.500 | LSE | 14:30:48 |
478 | 3519.000 | LSE | 14:30:21 |
59 | 3519.000 | LSE | 14:30:21 |
684 | 3519.000 | LSE | 14:30:21 |
89 | 3519.000 | LSE | 14:30:21 |
158 | 3519.000 | LSE | 14:30:21 |
505 | 3519.500 | LSE | 14:30:18 |
10 | 3518.500 | BATE | 14:30:05 |
181 | 3518.500 | BATE | 14:30:05 |
596 | 3519.000 | LSE | 14:30:05 |
83 | 3518.500 | BATE | 14:30:05 |
627 | 3519.000 | LSE | 14:30:05 |
676 | 3519.000 | CHIX | 14:30:05 |
691 | 3518.000 | LSE | 14:29:19 |
25 | 3518.000 | LSE | 14:29:19 |
723 | 3516.000 | LSE | 14:28:12 |
568 | 3515.500 | LSE | 14:28:03 |
368 | 3514.500 | LSE | 14:27:56 |
183 | 3514.500 | LSE | 14:27:56 |
742 | 3510.500 | LSE | 14:26:02 |
951 | 3511.500 | LSE | 14:26:01 |
228 | 3511.500 | CHIX | 14:26:01 |
19 | 3511.500 | BATE | 14:26:01 |
377 | 3511.500 | CHIX | 14:26:01 |
597 | 3511.500 | BATE | 14:26:01 |
628 | 3512.000 | LSE | 14:25:37 |
221 | 3512.000 | LSE | 14:25:37 |
426 | 3511.000 | LSE | 14:24:02 |
128 | 3511.000 | LSE | 14:24:02 |
49 | 3511.000 | LSE | 14:23:56 |
896 | 3511.000 | LSE | 14:23:19 |
33 | 3511.000 | CHIX | 14:23:19 |
49 | 3511.000 | CHIX | 14:23:19 |
527 | 3511.000 | CHIX | 14:23:19 |
608 | 3508.500 | LSE | 14:21:11 |
580 | 3508.500 | LSE | 14:20:28 |
313 | 3508.000 | CHIX | 14:19:57 |
83 | 3508.000 | CHIX | 14:19:57 |
64 | 3508.000 | CHIX | 14:19:57 |
19 | 3508.000 | CHIX | 14:19:57 |
181 | 3508.000 | CHIX | 14:19:57 |
822 | 3508.500 | LSE | 14:19:57 |
41 | 3508.500 | LSE | 14:19:57 |
644 | 3508.500 | BATE | 14:19:57 |
302 | 3506.500 | CHIX | 14:17:29 |
163 | 3506.500 | LSE | 14:17:29 |
402 | 3506.500 | LSE | 14:17:29 |
17 | 3506.500 | CHIX | 14:17:29 |
190 | 3506.500 | CHIX | 14:17:29 |
617 | 3507.500 | LSE | 14:16:08 |
358 | 3508.500 | CHIX | 14:16:05 |
64 | 3508.500 | CHIX | 14:16:05 |
100 | 3508.500 | CHIX | 14:16:05 |
100 | 3508.500 | CHIX | 14:16:05 |
8 | 3509.000 | LSE | 14:16:05 |
607 | 3509.000 | LSE | 14:16:05 |
500 | 3509.000 | LSE | 14:16:05 |
427 | 3509.000 | BATE | 14:16:05 |
648 | 3509.000 | CHIX | 14:16:05 |
253 | 3509.000 | BATE | 14:16:05 |
367 | 3509.500 | LSE | 14:16:00 |
242 | 3509.500 | LSE | 14:16:00 |
332 | 3507.000 | LSE | 14:15:03 |
441 | 3504.500 | LSE | 14:13:28 |
281 | 3504.500 | LSE | 14:13:28 |
150 | 3504.500 | LSE | 14:13:28 |
68 | 3504.500 | LSE | 14:13:28 |
440 | 3504.500 | LSE | 14:13:28 |
514 | 3504.500 | LSE | 14:13:28 |
589 | 3501.500 | LSE | 14:09:42 |
648 | 3501.500 | CHIX | 14:09:42 |
110 | 3500.500 | BATE | 14:09:09 |
513 | 3500.500 | CHIX | 14:09:09 |
109 | 3500.500 | BATE | 14:09:09 |
627 | 3501.000 | LSE | 14:08:42 |
82 | 3501.000 | LSE | 14:08:42 |
200 | 3501.500 | LSE | 14:08:39 |
691 | 3501.500 | LSE | 14:08:39 |
443 | 3501.500 | LSE | 14:08:32 |
145 | 3501.500 | LSE | 14:08:32 |
612 | 3496.500 | LSE | 14:02:05 |
535 | 3497.000 | LSE | 14:02:05 |
626 | 3497.000 | CHIX | 14:02:05 |
554 | 3497.500 | LSE | 14:02:04 |
51 | 3495.500 | BATE | 13:59:08 |
597 | 3495.500 | BATE | 13:59:08 |
562 | 3496.000 | LSE | 13:59:07 |
276 | 3498.500 | LSE | 13:57:40 |
239 | 3498.500 | LSE | 13:57:40 |
51 | 3499.000 | CHIX | 13:57:21 |
212 | 3499.000 | CHIX | 13:57:21 |
401 | 3499.000 | CHIX | 13:57:21 |
543 | 3499.000 | LSE | 13:57:17 |
111 | 3497.500 | LSE | 13:56:16 |
51 | 3497.500 | LSE | 13:56:16 |
50 | 3497.500 | LSE | 13:56:16 |
300 | 3497.500 | LSE | 13:56:16 |
571 | 3499.000 | LSE | 13:54:51 |
368 | 3500.500 | LSE | 13:53:55 |
137 | 3500.500 | LSE | 13:53:55 |
807 | 3501.500 | LSE | 13:53:55 |
677 | 3501.500 | CHIX | 13:53:55 |
610 | 3502.000 | LSE | 13:53:44 |
43 | 3502.000 | CHIX | 13:53:44 |
208 | 3502.000 | BATE | 13:53:44 |
457 | 3502.000 | BATE | 13:53:44 |
105 | 3502.000 | CHIX | 13:53:44 |
35 | 3502.000 | CHIX | 13:53:44 |
37 | 3502.000 | CHIX | 13:53:44 |
388 | 3502.000 | CHIX | 13:53:44 |
502 | 3500.000 | LSE | 13:49:12 |
547 | 3500.000 | LSE | 13:49:12 |
168 | 3500.500 | LSE | 13:48:58 |
389 | 3500.500 | LSE | 13:48:58 |
588 | 3499.000 | LSE | 13:47:06 |
500 | 3499.500 | CHIX | 13:46:12 |
178 | 3499.500 | CHIX | 13:46:12 |
392 | 3500.000 | LSE | 13:45:12 |
205 | 3500.000 | LSE | 13:45:12 |
678 | 3500.500 | CHIX | 13:43:58 |
341 | 3500.500 | LSE | 13:43:58 |
273 | 3500.500 | LSE | 13:43:58 |
613 | 3499.000 | BATE | 13:40:58 |
43 | 3499.000 | BATE | 13:40:58 |
592 | 3499.000 | LSE | 13:40:58 |
207 | 3499.500 | LSE | 13:40:57 |
335 | 3499.500 | LSE | 13:40:57 |
553 | 3498.000 | LSE | 13:37:55 |
317 | 3498.000 | CHIX | 13:37:55 |
364 | 3498.000 | CHIX | 13:37:55 |
498 | 3499.500 | LSE | 13:37:25 |
684 | 3498.500 | CHIX | 13:35:32 |
210 | 3498.500 | LSE | 13:35:32 |
295 | 3498.500 | LSE | 13:35:32 |
594 | 3498.000 | LSE | 13:34:13 |
592 | 3498.000 | BATE | 13:34:13 |
610 | 3498.500 | LSE | 13:33:25 |
576 | 3498.500 | CHIX | 13:33:25 |
594 | 3498.500 | LSE | 13:33:25 |
155 | 3498.500 | LSE | 13:33:25 |
635 | 3498.500 | CHIX | 13:33:25 |
468 | 3495.500 | LSE | 13:32:29 |
600 | 3495.500 | BATE | 13:29:56 |
93 | 3495.500 | BATE | 13:29:56 |
201 | 3496.000 | LSE | 13:29:56 |
227 | 3496.000 | LSE | 13:29:56 |
139 | 3496.000 | LSE | 13:29:56 |
610 | 3494.500 | LSE | 13:25:48 |
386 | 3495.000 | LSE | 13:25:16 |
711 | 3495.000 | CHIX | 13:25:16 |
253 | 3495.000 | LSE | 13:25:10 |
362 | 3496.000 | LSE | 13:25:09 |
182 | 3496.000 | LSE | 13:25:09 |
518 | 3492.500 | LSE | 13:21:34 |
595 | 3493.000 | LSE | 13:21:34 |
41 | 3493.500 | CHIX | 13:20:32 |
668 | 3493.500 | LSE | 13:20:32 |
620 | 3493.500 | CHIX | 13:20:32 |
557 | 3491.500 | LSE | 13:17:28 |
531 | 3492.000 | LSE | 13:16:12 |
134 | 3493.000 | CHIX | 13:14:22 |
600 | 3493.000 | BATE | 13:14:22 |
566 | 3493.000 | CHIX | 13:14:22 |
34 | 3493.000 | BATE | 13:14:22 |
541 | 3493.000 | LSE | 13:14:22 |
23 | 3494.000 | CHIX | 13:13:43 |
490 | 3495.500 | LSE | 13:12:39 |
77 | 3495.500 | LSE | 13:12:39 |
507 | 3496.000 | LSE | 13:12:37 |
585 | 3496.500 | LSE | 13:11:50 |
96 | 3497.500 | LSE | 13:10:30 |
122 | 3497.500 | LSE | 13:10:30 |
120 | 3497.500 | LSE | 13:10:30 |
200 | 3497.500 | LSE | 13:10:30 |
577 | 3498.000 | CHIX | 13:10:30 |
2083 | 3498.000 | LSE | 13:10:30 |
156 | 3497.500 | CHIX | 13:10:03 |
903 | 3494.000 | LSE | 13:05:01 |
4 | 3494.000 | LSE | 13:05:01 |
561 | 3494.000 | CHIX | 13:04:56 |
784 | 3494.000 | LSE | 13:02:46 |
8 | 3494.000 | LSE | 13:02:46 |
626 | 3494.000 | BATE | 13:02:46 |
110 | 3494.000 | LSE | 12:59:37 |
97 | 3494.000 | LSE | 12:59:37 |
119 | 3494.000 | LSE | 12:59:37 |
200 | 3494.000 | LSE | 12:59:37 |
53 | 3494.000 | LSE | 12:59:37 |
592 | 3494.000 | LSE | 12:59:37 |
695 | 3494.500 | CHIX | 12:58:35 |
583 | 3495.000 | LSE | 12:58:35 |
98 | 3493.500 | LSE | 12:56:11 |
398 | 3493.500 | LSE | 12:56:11 |
596 | 3497.000 | LSE | 12:54:02 |
675 | 3497.000 | CHIX | 12:54:02 |
471 | 3495.500 | LSE | 12:53:19 |
42 | 3495.500 | LSE | 12:53:19 |
644 | 3497.500 | BATE | 12:50:34 |
157 | 3497.500 | LSE | 12:50:34 |
457 | 3497.500 | LSE | 12:50:34 |
569 | 3498.000 | LSE | 12:49:27 |
464 | 3498.500 | CHIX | 12:49:04 |
109 | 3498.500 | CHIX | 12:49:04 |
588 | 3499.000 | LSE | 12:49:04 |
356 | 3500.000 | LSE | 12:46:17 |
200 | 3500.000 | LSE | 12:46:17 |
16 | 3500.000 | LSE | 12:46:17 |
200 | 3500.000 | LSE | 12:46:17 |
109 | 3500.000 | LSE | 12:46:17 |
245 | 3500.000 | LSE | 12:46:17 |
507 | 3500.500 | LSE | 12:46:17 |
87 | 3500.500 | LSE | 12:46:17 |
645 | 3500.500 | LSE | 12:46:17 |
712 | 3501.000 | CHIX | 12:45:54 |
517 | 3499.000 | LSE | 12:43:54 |
727 | 3499.000 | LSE | 12:43:54 |
310 | 3499.000 | CHIX | 12:43:54 |
262 | 3499.000 | CHIX | 12:43:54 |
170 | 3499.500 | LSE | 12:43:41 |
28 | 3499.500 | LSE | 12:43:23 |
639 | 3499.500 | LSE | 12:43:23 |
500 | 3496.500 | LSE | 12:39:42 |
533 | 3496.500 | LSE | 12:39:42 |
99 | 3496.500 | LSE | 12:39:42 |
265 | 3496.500 | BATE | 12:39:42 |
312 | 3496.500 | BATE | 12:39:42 |
124 | 3496.500 | BATE | 12:39:02 |
555 | 3495.000 | LSE | 12:35:51 |
597 | 3495.000 | CHIX | 12:35:51 |
613 | 3494.500 | LSE | 12:34:20 |
635 | 3494.500 | LSE | 12:32:27 |
666 | 3495.000 | CHIX | 12:32:10 |
596 | 3490.500 | LSE | 12:29:33 |
589 | 3496.000 | BATE | 12:26:56 |
609 | 3496.000 | LSE | 12:26:56 |
673 | 3496.500 | LSE | 12:26:48 |
40 | 3497.000 | LSE | 12:25:50 |
110 | 3497.000 | LSE | 12:25:50 |
200 | 3497.000 | LSE | 12:25:50 |
106 | 3497.000 | LSE | 12:25:50 |
182 | 3497.500 | LSE | 12:25:49 |
380 | 3497.500 | LSE | 12:25:49 |
502 | 3497.500 | CHIX | 12:25:49 |
151 | 3497.500 | CHIX | 12:25:49 |
530 | 3497.000 | LSE | 12:21:18 |
600 | 3498.000 | LSE | 12:20:43 |
575 | 3498.000 | CHIX | 12:20:43 |
241 | 3497.500 | LSE | 12:18:20 |
265 | 3497.500 | LSE | 12:18:02 |
608 | 3498.000 | LSE | 12:18:02 |
425 | 3498.000 | LSE | 12:17:05 |
101 | 3498.000 | LSE | 12:17:05 |
147 | 3498.000 | CHIX | 12:17:05 |
394 | 3498.000 | LSE | 12:17:05 |
197 | 3498.000 | LSE | 12:17:05 |
423 | 3498.000 | CHIX | 12:16:04 |
591 | 3498.500 | LSE | 12:14:15 |
35 | 3498.500 | LSE | 12:14:15 |
600 | 3498.500 | LSE | 12:14:15 |
125 | 3498.500 | LSE | 12:14:15 |
498 | 3498.500 | LSE | 12:13:53 |
9 | 3498.500 | BATE | 12:13:53 |
548 | 3498.500 | CHIX | 12:13:53 |
70 | 3498.500 | CHIX | 12:13:53 |
687 | 3498.500 | BATE | 12:13:53 |
611 | 3498.000 | LSE | 12:11:04 |
44 | 3497.000 | LSE | 12:08:47 |
74 | 3496.500 | LSE | 12:08:47 |
27 | 3496.500 | LSE | 12:08:47 |
356 | 3496.500 | LSE | 12:08:47 |
139 | 3500.000 | LSE | 12:07:55 |
91 | 3500.000 | LSE | 12:07:55 |
150 | 3500.000 | LSE | 12:07:55 |
200 | 3500.000 | LSE | 12:07:55 |
534 | 3500.500 | LSE | 12:07:55 |
478 | 3500.500 | CHIX | 12:07:55 |
128 | 3500.500 | CHIX | 12:07:55 |
512 | 3501.000 | LSE | 12:06:18 |
409 | 3502.000 | LSE | 12:04:37 |
140 | 3502.000 | LSE | 12:04:37 |
661 | 3502.500 | LSE | 12:04:37 |
451 | 3502.500 | LSE | 12:04:21 |
88 | 3502.500 | LSE | 12:04:21 |
631 | 3501.500 | LSE | 12:03:18 |
697 | 3501.500 | BATE | 12:03:18 |
651 | 3501.500 | CHIX | 12:03:18 |
551 | 3502.000 | LSE | 12:02:42 |
635 | 3499.500 | LSE | 12:00:31 |
577 | 3499.500 | CHIX | 12:00:31 |
816 | 3498.500 | LSE | 11:58:49 |
537 | 3499.000 | LSE | 11:58:49 |
559 | 3499.000 | LSE | 11:58:49 |
653 | 3499.000 | CHIX | 11:58:49 |
618 | 3498.000 | LSE | 11:54:35 |
119 | 3498.500 | LSE | 11:52:19 |
200 | 3498.500 | LSE | 11:52:19 |
139 | 3498.500 | LSE | 11:52:19 |
111 | 3498.500 | LSE | 11:52:19 |
589 | 3498.500 | LSE | 11:52:19 |
703 | 3498.500 | BATE | 11:52:19 |
600 | 3498.500 | CHIX | 11:50:19 |
9 | 3498.000 | LSE | 11:49:29 |
98 | 3498.000 | LSE | 11:49:29 |
119 | 3498.000 | LSE | 11:49:29 |
167 | 3498.000 | LSE | 11:49:29 |
160 | 3498.000 | LSE | 11:49:29 |
607 | 3498.000 | LSE | 11:49:29 |
71 | 3496.000 | LSE | 11:46:51 |
139 | 3496.000 | LSE | 11:46:51 |
192 | 3496.000 | LSE | 11:46:51 |
140 | 3496.000 | LSE | 11:46:51 |
202 | 3496.000 | LSE | 11:46:51 |
333 | 3496.000 | LSE | 11:46:51 |
95 | 3496.000 | CHIX | 11:46:51 |
480 | 3496.000 | CHIX | 11:46:51 |
68 | 3492.500 | LSE | 11:43:29 |
136 | 3492.000 | LSE | 11:43:29 |
119 | 3492.000 | LSE | 11:43:29 |
200 | 3492.000 | LSE | 11:43:29 |
95 | 3492.000 | LSE | 11:43:29 |
111 | 3492.000 | LSE | 11:43:29 |
137 | 3492.000 | LSE | 11:43:29 |
119 | 3492.000 | LSE | 11:43:29 |
200 | 3492.000 | LSE | 11:43:29 |
633 | 3492.500 | BATE | 11:43:29 |
637 | 3492.500 | LSE | 11:43:29 |
580 | 3492.500 | CHIX | 11:43:29 |
376 | 3493.000 | LSE | 11:43:03 |
194 | 3493.000 | LSE | 11:43:03 |
505 | 3489.000 | LSE | 11:36:42 |
342 | 3489.500 | CHIX | 11:36:42 |
273 | 3489.500 | CHIX | 11:36:42 |
253 | 3492.500 | LSE | 11:36:00 |
333 | 3492.500 | LSE | 11:36:00 |
32 | 3492.500 | LSE | 11:35:03 |
111 | 3492.500 | LSE | 11:35:03 |
137 | 3492.500 | LSE | 11:35:03 |
238 | 3492.500 | LSE | 11:35:03 |
593 | 3492.500 | CHIX | 11:35:03 |
595 | 3492.500 | LSE | 11:35:03 |
620 | 3494.000 | LSE | 11:31:01 |
265 | 3496.000 | LSE | 11:29:12 |
315 | 3496.000 | LSE | 11:29:12 |
517 | 3496.000 | LSE | 11:27:22 |
546 | 3497.000 | LSE | 11:27:22 |
673 | 3497.000 | BATE | 11:27:22 |
703 | 3497.000 | CHIX | 11:27:22 |
43 | 3498.000 | CHIX | 11:24:03 |
92 | 3498.000 | CHIX | 11:24:03 |
25 | 3498.000 | CHIX | 11:24:03 |
123 | 3498.000 | CHIX | 11:24:03 |
379 | 3498.000 | CHIX | 11:24:03 |
598 | 3498.000 | LSE | 11:24:03 |
497 | 3497.000 | LSE | 11:22:55 |
653 | 3497.500 | LSE | 11:22:55 |
706 | 3497.500 | CHIX | 11:22:55 |
648 | 3495.000 | LSE | 11:20:40 |
67 | 3495.000 | BATE | 11:20:40 |
551 | 3495.000 | BATE | 11:20:40 |
209 | 3495.500 | LSE | 11:20:03 |
954 | 3495.500 | LSE | 11:20:03 |
619 | 3492.500 | LSE | 11:15:21 |
439 | 3492.500 | CHIX | 11:15:21 |
108 | 3492.500 | CHIX | 11:15:21 |
44 | 3492.500 | CHIX | 11:15:21 |
528 | 3486.500 | LSE | 11:12:39 |
583 | 3488.500 | LSE | 11:12:37 |
566 | 3489.500 | LSE | 11:12:09 |
60 | 3489.000 | LSE | 11:09:02 |
704 | 3489.000 | CHIX | 11:09:02 |
558 | 3489.000 | LSE | 11:09:02 |
19 | 3493.000 | LSE | 11:07:17 |
529 | 3493.000 | LSE | 11:07:17 |
656 | 3493.500 | BATE | 11:07:14 |
595 | 3494.000 | LSE | 11:07:13 |
666 | 3494.000 | LSE | 11:07:13 |
705 | 3494.000 | CHIX | 11:07:13 |
539 | 3494.500 | LSE | 11:07:13 |
223 | 3493.500 | LSE | 11:05:11 |
222 | 3493.500 | LSE | 11:05:11 |
636 | 3491.000 | LSE | 11:02:14 |
703 | 3491.000 | CHIX | 11:02:14 |
180 | 3489.000 | LSE | 11:01:24 |
200 | 3485.500 | LSE | 10:57:38 |
87 | 3485.500 | LSE | 10:57:38 |
224 | 3485.500 | LSE | 10:57:38 |
542 | 3487.000 | LSE | 10:56:15 |
578 | 3487.500 | LSE | 10:56:12 |
932 | 3487.500 | LSE | 10:56:12 |
668 | 3487.500 | BATE | 10:56:12 |
668 | 3487.500 | CHIX | 10:56:12 |
470 | 3487.000 | LSE | 10:55:43 |
130 | 3484.500 | LSE | 10:52:44 |
161 | 3484.500 | LSE | 10:52:44 |
304 | 3484.500 | LSE | 10:52:44 |
420 | 3486.500 | LSE | 10:49:09 |
170 | 3486.500 | LSE | 10:49:09 |
604 | 3486.500 | CHIX | 10:49:09 |
118 | 3487.500 | LSE | 10:49:09 |
437 | 3487.500 | LSE | 10:49:09 |
562 | 3486.500 | LSE | 10:48:00 |
95 | 3486.500 | CHIX | 10:48:00 |
534 | 3486.500 | CHIX | 10:48:00 |
66 | 3486.500 | CHIX | 10:48:00 |
610 | 3481.000 | LSE | 10:44:40 |
3 | 3481.000 | LSE | 10:44:40 |
453 | 3481.000 | LSE | 10:44:40 |
160 | 3481.000 | LSE | 10:44:40 |
547 | 3480.000 | LSE | 10:43:37 |
622 | 3480.000 | BATE | 10:43:37 |
690 | 3481.000 | LSE | 10:42:27 |
190 | 3479.000 | LSE | 10:39:12 |
312 | 3479.000 | LSE | 10:39:12 |
685 | 3479.000 | CHIX | 10:39:12 |
201 | 3480.500 | LSE | 10:36:50 |
415 | 3480.500 | LSE | 10:36:50 |
588 | 3481.000 | LSE | 10:35:14 |
539 | 3481.500 | LSE | 10:35:09 |
194 | 3481.500 | CHIX | 10:33:57 |
511 | 3481.500 | CHIX | 10:33:57 |
554 | 3482.500 | LSE | 10:33:39 |
600 | 3483.000 | LSE | 10:33:21 |
620 | 3482.000 | CHIX | 10:32:19 |
565 | 3482.000 | LSE | 10:32:19 |
366 | 3482.500 | LSE | 10:32:19 |
345 | 3482.500 | BATE | 10:32:19 |
185 | 3482.500 | BATE | 10:32:19 |
100 | 3482.500 | BATE | 10:32:19 |
1099 | 3483.000 | LSE | 10:32:19 |
579 | 3476.000 | LSE | 10:29:09 |
177 | 3473.500 | LSE | 10:26:31 |
405 | 3473.500 | LSE | 10:26:31 |
275 | 3475.500 | LSE | 10:25:34 |
78 | 3475.500 | LSE | 10:25:34 |
163 | 3475.500 | LSE | 10:25:34 |
321 | 3476.000 | LSE | 10:25:31 |
594 | 3474.000 | CHIX | 10:25:00 |
34 | 3474.000 | CHIX | 10:25:00 |
120 | 3474.500 | LSE | 10:25:00 |
392 | 3474.500 | LSE | 10:25:00 |
631 | 3475.500 | BATE | 10:22:23 |
619 | 3476.000 | LSE | 10:22:23 |
694 | 3476.000 | LSE | 10:22:23 |
614 | 3476.000 | CHIX | 10:22:23 |
512 | 3469.500 | LSE | 10:18:13 |
533 | 3468.500 | LSE | 10:17:41 |
680 | 3469.500 | CHIX | 10:17:40 |
603 | 3469.500 | LSE | 10:16:04 |
536 | 3470.000 | LSE | 10:16:00 |
588 | 3472.000 | LSE | 10:14:47 |
577 | 3471.500 | CHIX | 10:14:08 |
613 | 3474.500 | LSE | 10:12:59 |
520 | 3474.500 | LSE | 10:12:59 |
486 | 3471.000 | BATE | 10:11:25 |
204 | 3471.000 | BATE | 10:11:25 |
343 | 3471.500 | LSE | 10:11:14 |
232 | 3471.500 | LSE | 10:11:14 |
384 | 3469.000 | LSE | 10:09:13 |
200 | 3469.000 | LSE | 10:09:13 |
547 | 3469.000 | LSE | 10:09:13 |
658 | 3469.000 | CHIX | 10:09:13 |
200 | 3468.000 | LSE | 10:07:52 |
100 | 3468.000 | CHIX | 10:07:52 |
100 | 3468.000 | CHIX | 10:07:52 |
497 | 3468.500 | LSE | 10:07:52 |
528 | 3472.000 | LSE | 10:05:19 |
573 | 3473.000 | BATE | 10:04:06 |
651 | 3473.000 | CHIX | 10:04:06 |
364 | 3473.500 | LSE | 10:04:03 |
206 | 3473.500 | LSE | 10:04:03 |
158 | 3473.000 | LSE | 10:03:21 |
365 | 3473.000 | LSE | 10:03:21 |
7 | 3476.000 | LSE | 10:01:38 |
294 | 3476.000 | LSE | 10:01:37 |
300 | 3476.000 | LSE | 10:01:37 |
581 | 3477.500 | LSE | 10:01:37 |
644 | 3478.000 | CHIX | 10:01:37 |
309 | 3478.500 | LSE | 10:01:37 |
219 | 3478.500 | LSE | 10:01:37 |
922 | 3478.000 | LSE | 10:01:09 |
51 | 3478.000 | LSE | 10:01:09 |
606 | 3471.000 | LSE | 09:59:30 |
575 | 3471.000 | LSE | 09:59:08 |
611 | 3471.000 | CHIX | 09:59:08 |
456 | 3459.500 | LSE | 09:57:03 |
197 | 3459.500 | LSE | 09:54:52 |
301 | 3459.500 | LSE | 09:54:52 |
115 | 3460.000 | LSE | 09:54:49 |
162 | 3460.000 | LSE | 09:54:49 |
53 | 3460.000 | LSE | 09:54:19 |
58 | 3460.000 | LSE | 09:54:19 |
132 | 3460.000 | LSE | 09:54:19 |
586 | 3458.500 | LSE | 09:52:59 |
615 | 3459.500 | LSE | 09:52:58 |
676 | 3459.500 | BATE | 09:52:58 |
672 | 3459.000 | CHIX | 09:50:54 |
538 | 3462.500 | LSE | 09:50:09 |
745 | 3463.500 | LSE | 09:50:06 |
692 | 3464.000 | LSE | 09:50:06 |
537 | 3463.000 | LSE | 09:47:40 |
38 | 3463.000 | LSE | 09:47:40 |
627 | 3463.000 | CHIX | 09:47:40 |
535 | 3463.000 | LSE | 09:43:51 |
592 | 3464.000 | BATE | 09:42:49 |
336 | 3464.000 | CHIX | 09:42:13 |
343 | 3464.000 | CHIX | 09:42:13 |
98 | 3464.000 | LSE | 09:41:05 |
224 | 3464.000 | LSE | 09:41:05 |
195 | 3464.000 | LSE | 09:41:05 |
505 | 3464.000 | LSE | 09:41:05 |
40 | 3463.000 | LSE | 09:38:22 |
106 | 3463.000 | LSE | 09:38:22 |
200 | 3463.000 | LSE | 09:38:22 |
110 | 3463.000 | LSE | 09:38:22 |
47 | 3463.000 | LSE | 09:38:22 |
200 | 3463.000 | LSE | 09:38:22 |
99 | 3463.000 | LSE | 09:38:22 |
106 | 3463.000 | LSE | 09:38:22 |
180 | 3463.000 | LSE | 09:38:22 |
692 | 3463.000 | LSE | 09:38:22 |
696 | 3463.000 | CHIX | 09:38:22 |
505 | 3458.500 | LSE | 09:35:24 |
501 | 3463.000 | LSE | 09:34:13 |
600 | 3462.000 | LSE | 09:33:49 |
650 | 3463.000 | LSE | 09:33:48 |
666 | 3463.500 | CHIX | 09:33:31 |
98 | 3463.500 | LSE | 09:33:31 |
496 | 3463.500 | LSE | 09:33:31 |
547 | 3462.000 | LSE | 09:32:30 |
610 | 3462.000 | BATE | 09:32:30 |
504 | 3461.500 | LSE | 09:31:27 |
589 | 3460.500 | LSE | 09:29:38 |
676 | 3461.000 | CHIX | 09:29:38 |
521 | 3457.500 | LSE | 09:28:16 |
485 | 3457.500 | LSE | 09:27:15 |
107 | 3457.500 | LSE | 09:27:15 |
595 | 3456.000 | LSE | 09:24:43 |
269 | 3457.500 | LSE | 09:24:39 |
94 | 3457.500 | LSE | 09:24:39 |
110 | 3457.500 | LSE | 09:24:39 |
106 | 3457.500 | LSE | 09:24:39 |
56 | 3457.500 | CHIX | 09:24:39 |
229 | 3457.000 | CHIX | 09:24:39 |
56 | 3457.500 | CHIX | 09:24:39 |
315 | 3457.500 | CHIX | 09:24:39 |
619 | 3457.500 | LSE | 09:24:39 |
643 | 3457.500 | BATE | 09:24:39 |
607 | 3457.500 | CHIX | 09:24:39 |
223 | 3452.500 | LSE | 09:21:14 |
152 | 3452.500 | LSE | 09:21:14 |
185 | 3452.500 | CHIX | 09:21:14 |
35 | 3452.500 | BATE | 09:21:14 |
148 | 3452.500 | BATE | 09:21:14 |
19 | 3452.500 | BATE | 09:21:14 |
62 | 3452.500 | CHIX | 09:21:14 |
194 | 3452.500 | LSE | 09:21:14 |
565 | 3453.000 | LSE | 09:19:10 |
600 | 3456.000 | LSE | 09:17:42 |
532 | 3457.500 | LSE | 09:17:42 |
250 | 3457.500 | CHIX | 09:17:42 |
370 | 3457.500 | CHIX | 09:17:42 |
590 | 3457.500 | LSE | 09:15:56 |
502 | 3459.500 | LSE | 09:14:31 |
554 | 3462.000 | LSE | 09:14:18 |
597 | 3462.000 | LSE | 09:14:18 |
88 | 3462.000 | LSE | 09:13:47 |
38 | 3462.000 | LSE | 09:13:47 |
674 | 3462.000 | CHIX | 09:13:47 |
558 | 3462.000 | LSE | 09:13:47 |
518 | 3459.500 | LSE | 09:12:21 |
104 | 3459.500 | BATE | 09:12:21 |
300 | 3459.500 | BATE | 09:12:21 |
194 | 3459.500 | BATE | 09:12:21 |
561 | 3459.000 | LSE | 09:11:23 |
1001 | 3460.000 | LSE | 09:10:56 |
613 | 3460.000 | CHIX | 09:10:56 |
825 | 3455.000 | LSE | 09:08:49 |
521 | 3455.500 | CHIX | 09:07:56 |
63 | 3455.500 | CHIX | 09:07:56 |
589 | 3456.000 | LSE | 09:07:56 |
594 | 3455.000 | LSE | 09:06:09 |
493 | 3455.500 | LSE | 09:06:07 |
177 | 3455.500 | LSE | 09:06:07 |
638 | 3456.500 | BATE | 09:05:48 |
735 | 3456.500 | LSE | 09:05:46 |
844 | 3454.000 | LSE | 09:04:24 |
722 | 3454.500 | LSE | 09:04:24 |
395 | 3454.500 | CHIX | 09:04:24 |
257 | 3454.500 | CHIX | 09:04:24 |
100 | 3451.000 | LSE | 09:03:12 |
524 | 3450.500 | LSE | 09:02:08 |
276 | 3451.500 | LSE | 09:02:08 |
264 | 3451.500 | CHIX | 09:02:08 |
40 | 3451.500 | BATE | 09:02:08 |
84 | 3451.500 | BATE | 09:02:08 |
171 | 3451.500 | BATE | 09:02:08 |
333 | 3451.500 | CHIX | 09:02:08 |
360 | 3451.500 | LSE | 09:02:08 |
22 | 3451.500 | BATE | 09:02:06 |
582 | 3452.000 | LSE | 09:01:54 |
346 | 3452.000 | LSE | 09:01:54 |
260 | 3452.000 | LSE | 09:01:54 |
4 | 3452.000 | CHIX | 09:01:54 |
600 | 3452.000 | CHIX | 09:01:54 |
200 | 3452.500 | LSE | 09:01:49 |
243 | 3451.500 | BATE | 09:00:57 |
30 | 3451.500 | BATE | 09:00:57 |
315 | 3450.500 | LSE | 08:58:52 |
261 | 3450.500 | LSE | 08:58:51 |
300 | 3451.000 | CHIX | 08:57:10 |
604 | 3449.500 | LSE | 08:56:03 |
129 | 3450.000 | CHIX | 08:56:00 |
544 | 3450.000 | LSE | 08:56:00 |
65 | 3448.500 | LSE | 08:54:26 |
368 | 3448.500 | LSE | 08:54:26 |
134 | 3448.500 | LSE | 08:54:26 |
47 | 3449.000 | BATE | 08:54:26 |
159 | 3449.000 | BATE | 08:54:26 |
366 | 3449.000 | BATE | 08:54:26 |
27 | 3449.000 | BATE | 08:54:26 |
431 | 3449.500 | LSE | 08:54:26 |
138 | 3449.500 | LSE | 08:54:26 |
597 | 3450.000 | LSE | 08:53:24 |
67 | 3450.000 | CHIX | 08:53:24 |
547 | 3450.000 | CHIX | 08:53:24 |
612 | 3446.000 | LSE | 08:50:47 |
566 | 3445.000 | LSE | 08:49:41 |
234 | 3447.500 | CHIX | 08:48:56 |
375 | 3447.500 | CHIX | 08:48:56 |
45 | 3448.500 | LSE | 08:48:33 |
453 | 3448.500 | LSE | 08:48:23 |
526 | 3451.500 | LSE | 08:48:06 |
616 | 3456.000 | CHIX | 08:46:46 |
505 | 3456.500 | LSE | 08:45:53 |
82 | 3456.500 | LSE | 08:45:53 |
478 | 3456.500 | LSE | 08:45:53 |
568 | 3458.000 | LSE | 08:45:22 |
291 | 3459.000 | BATE | 08:44:23 |
163 | 3459.000 | BATE | 08:44:23 |
647 | 3459.000 | CHIX | 08:44:23 |
32 | 3459.000 | BATE | 08:44:23 |
87 | 3459.000 | BATE | 08:44:23 |
55 | 3459.000 | BATE | 08:44:23 |
600 | 3459.000 | LSE | 08:44:23 |
654 | 3459.500 | LSE | 08:43:20 |
501 | 3457.500 | LSE | 08:41:19 |
239 | 3455.000 | LSE | 08:40:13 |
300 | 3455.000 | LSE | 08:40:13 |
242 | 3455.500 | CHIX | 08:40:00 |
344 | 3455.500 | CHIX | 08:40:00 |
97 | 3457.500 | LSE | 08:39:30 |
237 | 3457.500 | LSE | 08:39:30 |
249 | 3457.500 | LSE | 08:39:30 |
204 | 3458.000 | LSE | 08:39:22 |
601 | 3460.500 | LSE | 08:38:03 |
535 | 3462.000 | LSE | 08:38:02 |
688 | 3462.000 | CHIX | 08:38:02 |
139 | 3459.500 | BATE | 08:36:34 |
438 | 3459.500 | BATE | 08:36:34 |
610 | 3460.000 | LSE | 08:36:34 |
104 | 3461.000 | LSE | 08:34:55 |
164 | 3461.000 | LSE | 08:34:24 |
300 | 3461.000 | LSE | 08:34:24 |
481 | 3463.000 | LSE | 08:34:23 |
121 | 3463.000 | LSE | 08:33:39 |
243 | 3464.000 | LSE | 08:33:39 |
682 | 3464.000 | CHIX | 08:33:39 |
317 | 3464.000 | LSE | 08:33:35 |
506 | 3462.000 | LSE | 08:32:53 |
536 | 3462.500 | LSE | 08:32:46 |
23 | 3463.000 | BATE | 08:32:45 |
120 | 3463.000 | BATE | 08:32:45 |
270 | 3463.000 | BATE | 08:32:45 |
223 | 3463.000 | BATE | 08:32:45 |
642 | 3464.000 | CHIX | 08:32:45 |
516 | 3464.000 | LSE | 08:32:45 |
547 | 3461.500 | LSE | 08:31:06 |
323 | 3461.500 | LSE | 08:30:47 |
210 | 3461.500 | LSE | 08:30:47 |
521 | 3458.500 | LSE | 08:28:34 |
391 | 3458.500 | CHIX | 08:28:34 |
220 | 3458.500 | CHIX | 08:28:34 |
563 | 3460.000 | LSE | 08:28:18 |
140 | 3460.000 | CHIX | 08:26:12 |
455 | 3460.000 | CHIX | 08:26:12 |
445 | 3459.500 | LSE | 08:26:12 |
93 | 3459.500 | LSE | 08:26:12 |
611 | 3458.000 | LSE | 08:25:38 |
612 | 3459.500 | LSE | 08:24:34 |
566 | 3463.500 | LSE | 08:23:31 |
384 | 3466.000 | CHIX | 08:22:54 |
57 | 3466.000 | CHIX | 08:22:54 |
602 | 3466.000 | BATE | 08:22:54 |
246 | 3466.000 | CHIX | 08:22:54 |
46 | 3466.500 | LSE | 08:22:53 |
480 | 3466.500 | LSE | 08:22:53 |
609 | 3467.500 | LSE | 08:22:43 |
94 | 3469.500 | LSE | 08:21:29 |
200 | 3469.500 | LSE | 08:21:29 |
288 | 3469.500 | LSE | 08:21:29 |
49 | 3469.500 | LSE | 08:21:29 |
110 | 3469.500 | LSE | 08:21:29 |
200 | 3469.500 | LSE | 08:21:29 |
160 | 3469.500 | LSE | 08:21:29 |
106 | 3469.500 | LSE | 08:21:29 |
308 | 3469.500 | CHIX | 08:21:29 |
618 | 3469.500 | LSE | 08:21:29 |
361 | 3469.500 | CHIX | 08:21:29 |
500 | 3468.000 | LSE | 08:20:25 |
15 | 3468.000 | LSE | 08:20:25 |
583 | 3468.500 | LSE | 08:20:09 |
253 | 3468.000 | LSE | 08:19:46 |
200 | 3468.000 | LSE | 08:19:46 |
110 | 3468.000 | LSE | 08:19:46 |
720 | 3468.000 | LSE | 08:19:46 |
543 | 3469.000 | CHIX | 08:19:34 |
96 | 3469.000 | CHIX | 08:19:34 |
629 | 3469.000 | LSE | 08:19:34 |
516 | 3464.000 | LSE | 08:17:41 |
282 | 3464.000 | BATE | 08:17:41 |
300 | 3464.000 | BATE | 08:17:41 |
56 | 3464.000 | BATE | 08:17:41 |
663 | 3464.500 | LSE | 08:17:20 |
420 | 3465.500 | LSE | 08:17:18 |
236 | 3465.500 | LSE | 08:17:18 |
612 | 3466.500 | LSE | 08:17:18 |
116 | 3464.000 | LSE | 08:16:55 |
15 | 3466.000 | LSE | 08:16:47 |
638 | 3465.500 | CHIX | 08:16:47 |
514 | 3466.000 | LSE | 08:16:47 |
243 | 3465.500 | CHIX | 08:15:57 |
329 | 3465.500 | CHIX | 08:15:57 |
526 | 3466.000 | LSE | 08:15:57 |
552 | 3467.000 | LSE | 08:15:43 |
275 | 3467.500 | LSE | 08:15:30 |
17 | 3467.500 | LSE | 08:15:30 |
274 | 3467.500 | LSE | 08:15:30 |
157 | 3463.000 | LSE | 08:14:36 |
457 | 3463.000 | LSE | 08:14:36 |
125 | 3460.500 | LSE | 08:13:06 |
477 | 3460.500 | LSE | 08:13:06 |
389 | 3460.500 | BATE | 08:13:06 |
321 | 3460.500 | BATE | 08:13:06 |
608 | 3462.000 | LSE | 08:13:03 |
332 | 3462.000 | CHIX | 08:13:03 |
300 | 3462.000 | CHIX | 08:13:03 |
276 | 3460.000 | LSE | 08:11:34 |
314 | 3460.000 | LSE | 08:11:34 |
518 | 3460.000 | LSE | 08:11:34 |
599 | 3460.500 | LSE | 08:11:14 |
145 | 3461.000 | LSE | 08:11:07 |
23 | 3461.000 | LSE | 08:11:07 |
429 | 3461.000 | LSE | 08:11:07 |
197 | 3461.000 | CHIX | 08:11:07 |
443 | 3461.000 | CHIX | 08:11:07 |
566 | 3456.000 | LSE | 08:10:24 |
9 | 3458.000 | BATE | 08:09:26 |
303 | 3458.000 | BATE | 08:09:26 |
390 | 3458.000 | BATE | 08:09:26 |
543 | 3458.500 | LSE | 08:09:26 |
130 | 3458.500 | LSE | 08:09:02 |
444 | 3458.500 | LSE | 08:09:02 |
701 | 3458.500 | CHIX | 08:09:02 |
555 | 3458.500 | LSE | 08:09:02 |
534 | 3458.500 | LSE | 08:08:10 |
702 | 3458.500 | CHIX | 08:08:10 |
1283 | 3459.000 | LSE | 08:08:03 |
308 | 3459.000 | CHIX | 08:08:03 |
665 | 3459.000 | BATE | 08:08:03 |
506 | 3459.000 | CHIX | 08:08:03 |
594 | 3457.000 | LSE | 08:07:28 |
551 | 3448.500 | LSE | 08:04:51 |
63 | 3448.500 | LSE | 08:04:51 |
473 | 3448.000 | LSE | 08:04:42 |
698 | 3448.500 | CHIX | 08:04:27 |
460 | 3448.500 | LSE | 08:04:27 |
163 | 3448.500 | LSE | 08:04:17 |
668 | 3447.500 | LSE | 08:03:10 |
701 | 3447.500 | BATE | 08:03:10 |
748 | 3447.500 | CHIX | 08:03:10 |
296 | 3448.000 | CHIX | 08:03:08 |
641 | 3448.000 | CHIX | 08:03:08 |
531 | 3448.500 | LSE | 08:03:06 |
392 | 3448.000 | LSE | 08:02:34 |
10 | 3448.000 | LSE | 08:02:34 |
100 | 3448.000 | LSE | 08:02:33 |
584 | 3446.500 | LSE | 08:02:02 |
532 | 3447.500 | LSE | 08:02:00 |
938 | 3447.500 | LSE | 08:02:00 |
512 | 3447.500 | LSE | 08:01:51 |
736 | 3447.500 | LSE | 08:01:50 |
557 | 3435.500 | LSE | 08:01:00 |
43 | 3435.500 | LSE | 08:01:00 |