Last checked at 28 Apr 2022 07:00
British American Tobacco p.l.c.
28 April 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 27 April 2022 |
Number of ordinary shares of 25 pence each purchased: | 420,000 |
Highest price paid per share (pence): | 3334.00p |
Lowest price paid per share (pence): | 3263.50p |
Volume weighted average price paid per share (pence): | 3313.0283p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 180,304,066 of its shares in Treasury. The Company has 2,276,320,750 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 27 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 27/04/2022 | 300,000 | 3,313.0049 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 27/04/2022 | 80,000 | 3,313.0956 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 27/04/2022 | 40,000 | 3,313.0689 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
441 | 3329.000 | LSE | 16:22:07 |
423 | 3329.000 | LSE | 16:21:28 |
238 | 3329.000 | LSE | 16:21:28 |
687 | 3328.500 | LSE | 16:21:03 |
1 | 3329.000 | CHIX | 16:21:03 |
52 | 3329.000 | CHIX | 16:21:03 |
213 | 3329.500 | CHIX | 16:20:51 |
164 | 3329.500 | CHIX | 16:20:47 |
183 | 3330.000 | CHIX | 16:20:42 |
602 | 3330.000 | LSE | 16:20:42 |
177 | 3330.000 | CHIX | 16:20:42 |
250 | 3330.000 | LSE | 16:20:33 |
93 | 3330.000 | LSE | 16:20:33 |
81 | 3330.000 | LSE | 16:20:33 |
358 | 3330.000 | BATE | 16:20:33 |
663 | 3332.000 | LSE | 16:20:12 |
669 | 3333.000 | LSE | 16:20:00 |
579 | 3333.000 | CHIX | 16:20:00 |
74 | 3333.000 | CHIX | 16:19:51 |
586 | 3333.500 | LSE | 16:19:44 |
69 | 3331.500 | LSE | 16:19:14 |
250 | 3331.500 | LSE | 16:19:14 |
260 | 3331.500 | LSE | 16:19:14 |
151 | 3329.500 | BATE | 16:18:53 |
433 | 3329.500 | BATE | 16:18:53 |
610 | 3330.000 | LSE | 16:18:42 |
11 | 3330.000 | LSE | 16:18:42 |
636 | 3329.500 | LSE | 16:18:26 |
82 | 3329.500 | LSE | 16:18:06 |
250 | 3329.500 | LSE | 16:18:06 |
143 | 3329.000 | LSE | 16:18:02 |
207 | 3326.000 | LSE | 16:17:03 |
709 | 3328.000 | CHIX | 16:16:41 |
565 | 3328.500 | LSE | 16:16:37 |
588 | 3328.500 | LSE | 16:16:27 |
69 | 3327.000 | LSE | 16:16:08 |
600 | 3327.000 | LSE | 16:16:08 |
34 | 3327.000 | LSE | 16:16:08 |
219 | 3326.500 | LSE | 16:15:38 |
596 | 3323.000 | LSE | 16:14:39 |
673 | 3324.000 | CHIX | 16:14:30 |
648 | 3324.000 | BATE | 16:14:30 |
664 | 3324.500 | LSE | 16:14:17 |
100 | 3324.500 | CHIX | 16:13:24 |
100 | 3324.500 | CHIX | 16:13:24 |
668 | 3324.500 | LSE | 16:13:24 |
341 | 3323.500 | LSE | 16:12:25 |
330 | 3323.500 | LSE | 16:12:25 |
51 | 3324.000 | LSE | 16:11:49 |
214 | 3324.000 | LSE | 16:11:49 |
351 | 3324.000 | LSE | 16:11:49 |
38 | 3324.000 | CHIX | 16:11:49 |
252 | 3324.000 | CHIX | 16:11:49 |
411 | 3324.000 | CHIX | 16:11:49 |
590 | 3324.000 | LSE | 16:11:49 |
230 | 3324.500 | LSE | 16:11:34 |
250 | 3324.500 | LSE | 16:11:34 |
385 | 3324.500 | LSE | 16:10:38 |
250 | 3324.500 | LSE | 16:10:38 |
269 | 3324.500 | LSE | 16:09:39 |
95 | 3324.500 | BATE | 16:09:39 |
110 | 3324.500 | BATE | 16:09:39 |
419 | 3324.500 | BATE | 16:09:39 |
400 | 3324.500 | LSE | 16:09:39 |
525 | 3325.000 | LSE | 16:09:36 |
73 | 3323.500 | LSE | 16:08:29 |
416 | 3323.500 | LSE | 16:08:29 |
185 | 3323.500 | LSE | 16:08:29 |
665 | 3323.500 | CHIX | 16:08:28 |
601 | 3323.500 | LSE | 16:08:28 |
200 | 3324.000 | CHIX | 16:08:28 |
229 | 3324.000 | CHIX | 16:08:28 |
572 | 3324.000 | LSE | 16:08:15 |
638 | 3323.500 | LSE | 16:06:40 |
303 | 3324.000 | LSE | 16:06:29 |
720 | 3324.000 | LSE | 16:06:29 |
247 | 3323.500 | BATE | 16:05:17 |
161 | 3323.500 | BATE | 16:05:17 |
13 | 3323.500 | BATE | 16:05:16 |
67 | 3323.500 | BATE | 16:05:16 |
100 | 3323.500 | CHIX | 16:05:16 |
184 | 3323.500 | BATE | 16:05:16 |
575 | 3323.500 | CHIX | 16:05:16 |
651 | 3323.500 | LSE | 16:05:16 |
92 | 3324.000 | LSE | 16:04:42 |
250 | 3324.000 | LSE | 16:04:42 |
146 | 3324.000 | LSE | 16:04:42 |
148 | 3324.000 | LSE | 16:04:42 |
25 | 3323.000 | LSE | 16:04:29 |
10 | 3323.500 | LSE | 16:04:09 |
589 | 3323.500 | LSE | 16:04:09 |
372 | 3324.000 | LSE | 16:03:21 |
229 | 3324.000 | LSE | 16:03:21 |
280 | 3325.000 | LSE | 16:02:58 |
424 | 3325.000 | LSE | 16:02:58 |
699 | 3325.500 | LSE | 16:02:40 |
451 | 3325.500 | CHIX | 16:02:40 |
199 | 3325.500 | CHIX | 16:02:40 |
599 | 3324.500 | BATE | 16:01:56 |
660 | 3324.500 | LSE | 16:01:56 |
24 | 3324.500 | BATE | 16:01:49 |
333 | 3325.000 | CHIX | 16:01:48 |
98 | 3325.000 | CHIX | 16:01:47 |
570 | 3325.000 | LSE | 16:01:42 |
182 | 3325.000 | CHIX | 16:01:42 |
350 | 3325.000 | LSE | 16:01:28 |
253 | 3325.000 | LSE | 16:01:28 |
244 | 3325.000 | LSE | 16:00:58 |
146 | 3325.000 | LSE | 16:00:58 |
148 | 3325.000 | LSE | 16:00:58 |
255 | 3324.500 | LSE | 16:00:40 |
255 | 3324.500 | LSE | 16:00:40 |
588 | 3324.000 | LSE | 15:59:42 |
654 | 3323.000 | LSE | 15:58:51 |
628 | 3323.500 | LSE | 15:58:50 |
642 | 3323.500 | CHIX | 15:58:50 |
654 | 3324.000 | LSE | 15:57:58 |
250 | 3324.500 | LSE | 15:57:56 |
148 | 3324.500 | LSE | 15:57:56 |
146 | 3324.500 | LSE | 15:57:56 |
667 | 3325.000 | LSE | 15:57:04 |
654 | 3325.500 | LSE | 15:56:55 |
623 | 3325.500 | BATE | 15:56:55 |
634 | 3325.500 | CHIX | 15:56:55 |
249 | 3326.000 | LSE | 15:56:42 |
249 | 3326.000 | LSE | 15:56:42 |
230 | 3325.500 | LSE | 15:56:13 |
206 | 3325.500 | LSE | 15:56:06 |
207 | 3325.000 | LSE | 15:55:48 |
250 | 3325.000 | LSE | 15:55:48 |
684 | 3323.000 | LSE | 15:55:01 |
337 | 3323.000 | CHIX | 15:54:47 |
129 | 3323.000 | CHIX | 15:54:47 |
134 | 3323.000 | CHIX | 15:54:47 |
666 | 3323.500 | LSE | 15:54:00 |
10 | 3325.500 | LSE | 15:53:26 |
286 | 3325.500 | LSE | 15:53:26 |
4 | 3325.500 | LSE | 15:53:26 |
75 | 3325.500 | LSE | 15:53:26 |
27 | 3325.500 | LSE | 15:53:26 |
171 | 3325.500 | LSE | 15:53:26 |
14 | 3325.500 | LSE | 15:53:26 |
89 | 3325.500 | LSE | 15:53:26 |
29 | 3326.500 | LSE | 15:52:51 |
145 | 3326.500 | LSE | 15:52:51 |
411 | 3326.500 | LSE | 15:52:51 |
250 | 3326.500 | LSE | 15:51:55 |
73 | 3326.500 | LSE | 15:51:55 |
366 | 3326.500 | LSE | 15:51:55 |
681 | 3326.500 | CHIX | 15:51:55 |
294 | 3326.500 | BATE | 15:51:55 |
366 | 3326.500 | BATE | 15:51:55 |
588 | 3327.000 | LSE | 15:51:32 |
634 | 3326.500 | LSE | 15:50:47 |
24 | 3326.500 | LSE | 15:50:44 |
568 | 3326.000 | LSE | 15:50:02 |
85 | 3326.000 | LSE | 15:48:54 |
251 | 3326.000 | LSE | 15:48:54 |
250 | 3326.000 | LSE | 15:48:54 |
483 | 3326.000 | LSE | 15:48:54 |
146 | 3326.000 | LSE | 15:48:54 |
661 | 3326.000 | CHIX | 15:48:54 |
652 | 3325.500 | LSE | 15:47:47 |
48 | 3326.000 | LSE | 15:47:03 |
600 | 3326.000 | LSE | 15:47:02 |
91 | 3326.500 | BATE | 15:46:50 |
494 | 3326.500 | BATE | 15:46:50 |
18 | 3326.500 | BATE | 15:46:50 |
699 | 3326.500 | LSE | 15:46:50 |
38 | 3326.500 | BATE | 15:46:50 |
92 | 3326.500 | CHIX | 15:46:50 |
27 | 3326.500 | CHIX | 15:46:50 |
132 | 3326.500 | CHIX | 15:46:50 |
122 | 3326.500 | CHIX | 15:46:50 |
268 | 3326.500 | CHIX | 15:46:50 |
620 | 3327.000 | LSE | 15:46:34 |
79 | 3325.500 | BATE | 15:46:13 |
21 | 3325.500 | BATE | 15:46:13 |
564 | 3324.500 | LSE | 15:45:06 |
645 | 3325.500 | CHIX | 15:44:06 |
11 | 3326.000 | LSE | 15:43:53 |
682 | 3326.000 | LSE | 15:43:53 |
386 | 3325.500 | LSE | 15:43:21 |
231 | 3325.500 | LSE | 15:43:21 |
445 | 3326.500 | LSE | 15:43:08 |
142 | 3326.500 | LSE | 15:43:08 |
593 | 3327.000 | CHIX | 15:43:01 |
21 | 3327.000 | CHIX | 15:43:01 |
650 | 3327.000 | LSE | 15:43:01 |
829 | 3327.000 | LSE | 15:42:36 |
691 | 3325.000 | LSE | 15:40:40 |
567 | 3325.000 | LSE | 15:40:40 |
657 | 3325.000 | BATE | 15:40:40 |
338 | 3323.000 | LSE | 15:39:55 |
300 | 3323.000 | LSE | 15:39:55 |
619 | 3321.000 | CHIX | 15:39:10 |
637 | 3321.500 | LSE | 15:39:10 |
623 | 3320.500 | LSE | 15:38:20 |
296 | 3319.000 | LSE | 15:37:27 |
126 | 3319.000 | LSE | 15:37:27 |
148 | 3319.000 | LSE | 15:37:27 |
58 | 3319.000 | CHIX | 15:37:27 |
367 | 3319.000 | LSE | 15:37:27 |
295 | 3319.000 | LSE | 15:37:27 |
566 | 3319.000 | CHIX | 15:37:27 |
632 | 3317.500 | LSE | 15:36:11 |
10 | 3317.500 | LSE | 15:36:11 |
100 | 3318.000 | LSE | 15:36:03 |
573 | 3318.000 | LSE | 15:36:03 |
50 | 3317.000 | LSE | 15:35:35 |
564 | 3318.000 | LSE | 15:35:11 |
19 | 3318.000 | LSE | 15:35:11 |
588 | 3318.000 | LSE | 15:35:11 |
693 | 3318.000 | BATE | 15:35:11 |
701 | 3318.000 | CHIX | 15:35:11 |
61 | 3317.000 | LSE | 15:34:47 |
400 | 3317.000 | LSE | 15:34:47 |
110 | 3317.000 | LSE | 15:34:47 |
234 | 3317.000 | LSE | 15:34:47 |
89 | 3317.000 | BATE | 15:34:47 |
59 | 3316.500 | LSE | 15:34:16 |
7 | 3316.500 | LSE | 15:34:16 |
228 | 3316.500 | LSE | 15:34:16 |
148 | 3316.500 | LSE | 15:34:16 |
624 | 3315.000 | LSE | 15:33:21 |
696 | 3315.500 | LSE | 15:32:20 |
686 | 3316.000 | LSE | 15:32:13 |
633 | 3316.500 | LSE | 15:31:50 |
461 | 3315.500 | CHIX | 15:31:09 |
40 | 3315.500 | CHIX | 15:31:09 |
46 | 3315.500 | CHIX | 15:31:09 |
145 | 3315.500 | CHIX | 15:31:09 |
149 | 3316.000 | LSE | 15:30:30 |
250 | 3316.000 | LSE | 15:30:30 |
564 | 3316.000 | LSE | 15:30:30 |
692 | 3317.000 | LSE | 15:29:28 |
482 | 3317.500 | BATE | 15:29:26 |
120 | 3317.500 | BATE | 15:29:25 |
9 | 3317.500 | BATE | 15:29:25 |
629 | 3318.500 | LSE | 15:29:10 |
10 | 3318.500 | LSE | 15:29:10 |
372 | 3319.000 | CHIX | 15:29:02 |
13 | 3319.000 | CHIX | 15:29:02 |
272 | 3319.000 | CHIX | 15:29:02 |
682 | 3316.500 | LSE | 15:27:55 |
700 | 3317.000 | LSE | 15:27:54 |
580 | 3316.000 | LSE | 15:26:45 |
656 | 3315.500 | LSE | 15:26:00 |
559 | 3316.000 | CHIX | 15:25:57 |
15 | 3316.000 | CHIX | 15:25:57 |
624 | 3316.500 | LSE | 15:25:37 |
668 | 3316.000 | LSE | 15:24:50 |
572 | 3316.500 | BATE | 15:24:22 |
578 | 3318.000 | LSE | 15:23:57 |
572 | 3318.000 | LSE | 15:23:57 |
802 | 3318.000 | LSE | 15:23:33 |
4 | 3318.000 | LSE | 15:23:33 |
614 | 3318.000 | LSE | 15:23:33 |
624 | 3318.000 | CHIX | 15:23:33 |
602 | 3316.500 | LSE | 15:22:30 |
663 | 3317.000 | LSE | 15:21:24 |
595 | 3317.000 | CHIX | 15:21:24 |
582 | 3317.500 | LSE | 15:20:36 |
12 | 3317.500 | LSE | 15:20:36 |
204 | 3319.500 | LSE | 15:19:58 |
455 | 3319.500 | LSE | 15:19:58 |
255 | 3320.500 | BATE | 15:19:58 |
333 | 3320.500 | BATE | 15:19:58 |
2 | 3320.500 | BATE | 15:19:56 |
24 | 3320.500 | BATE | 15:19:55 |
629 | 3321.500 | LSE | 15:19:37 |
600 | 3321.500 | CHIX | 15:19:08 |
63 | 3321.500 | CHIX | 15:19:08 |
342 | 3322.000 | LSE | 15:18:39 |
100 | 3322.000 | LSE | 15:18:39 |
100 | 3322.000 | LSE | 15:18:38 |
100 | 3322.000 | LSE | 15:18:38 |
618 | 3322.500 | LSE | 15:18:36 |
11 | 3322.500 | LSE | 15:18:28 |
100 | 3319.000 | LSE | 15:17:56 |
100 | 3319.000 | LSE | 15:17:56 |
589 | 3322.500 | LSE | 15:17:35 |
106 | 3325.000 | LSE | 15:16:59 |
250 | 3325.000 | LSE | 15:16:59 |
118 | 3325.000 | LSE | 15:16:59 |
117 | 3325.000 | LSE | 15:16:59 |
667 | 3325.000 | LSE | 15:16:59 |
579 | 3325.000 | CHIX | 15:16:59 |
654 | 3325.000 | LSE | 15:16:36 |
235 | 3326.000 | BATE | 15:15:27 |
184 | 3326.000 | BATE | 15:15:27 |
118 | 3326.500 | LSE | 15:15:23 |
117 | 3326.500 | LSE | 15:15:23 |
401 | 3326.500 | LSE | 15:15:23 |
699 | 3326.000 | LSE | 15:15:23 |
175 | 3326.000 | BATE | 15:15:10 |
30 | 3326.000 | BATE | 15:15:10 |
328 | 3327.500 | LSE | 15:14:22 |
318 | 3327.500 | LSE | 15:14:22 |
302 | 3327.500 | CHIX | 15:14:05 |
120 | 3327.500 | CHIX | 15:14:05 |
54 | 3327.500 | CHIX | 15:14:05 |
100 | 3327.500 | CHIX | 15:14:05 |
670 | 3327.500 | LSE | 15:14:05 |
189 | 3328.000 | LSE | 15:13:49 |
117 | 3328.000 | LSE | 15:13:49 |
118 | 3328.000 | LSE | 15:13:49 |
250 | 3328.000 | LSE | 15:13:49 |
607 | 3328.500 | LSE | 15:13:03 |
296 | 3328.000 | LSE | 15:12:21 |
361 | 3328.000 | LSE | 15:12:21 |
2 | 3329.500 | LSE | 15:12:02 |
351 | 3329.500 | LSE | 15:12:02 |
250 | 3329.500 | LSE | 15:12:02 |
625 | 3329.500 | CHIX | 15:12:02 |
565 | 3330.000 | LSE | 15:12:02 |
475 | 3329.500 | LSE | 15:10:35 |
217 | 3329.500 | LSE | 15:10:35 |
651 | 3329.500 | LSE | 15:10:35 |
111 | 3329.500 | CHIX | 15:10:35 |
371 | 3329.500 | CHIX | 15:10:35 |
191 | 3329.500 | BATE | 15:10:35 |
418 | 3329.500 | BATE | 15:10:35 |
65 | 3329.500 | BATE | 15:10:35 |
44 | 3329.500 | CHIX | 15:10:35 |
33 | 3329.500 | CHIX | 15:10:35 |
32 | 3329.500 | CHIX | 15:10:35 |
671 | 3328.500 | LSE | 15:10:00 |
678 | 3327.500 | LSE | 15:08:58 |
653 | 3328.000 | LSE | 15:08:52 |
660 | 3329.000 | LSE | 15:08:51 |
118 | 3326.500 | LSE | 15:07:51 |
593 | 3326.500 | LSE | 15:07:51 |
536 | 3327.000 | CHIX | 15:07:16 |
84 | 3327.000 | CHIX | 15:07:16 |
339 | 3327.500 | LSE | 15:06:56 |
360 | 3327.500 | LSE | 15:06:56 |
530 | 3328.000 | LSE | 15:06:36 |
344 | 3328.000 | LSE | 15:06:32 |
75 | 3328.000 | LSE | 15:06:32 |
143 | 3328.000 | LSE | 15:06:32 |
15 | 3328.000 | LSE | 15:06:32 |
678 | 3328.000 | LSE | 15:05:50 |
586 | 3327.500 | CHIX | 15:05:17 |
260 | 3328.500 | LSE | 15:05:14 |
350 | 3328.500 | LSE | 15:05:14 |
68 | 3327.000 | BATE | 15:04:44 |
600 | 3327.000 | BATE | 15:04:44 |
308 | 3327.500 | LSE | 15:04:34 |
171 | 3327.500 | LSE | 15:04:34 |
134 | 3327.500 | LSE | 15:04:34 |
464 | 3327.500 | LSE | 15:04:10 |
118 | 3327.500 | LSE | 15:04:10 |
645 | 3327.500 | LSE | 15:04:10 |
368 | 3326.000 | LSE | 15:03:24 |
199 | 3326.000 | LSE | 15:03:24 |
695 | 3328.000 | LSE | 15:03:01 |
671 | 3328.000 | CHIX | 15:03:01 |
212 | 3328.500 | LSE | 15:02:58 |
45 | 3328.500 | LSE | 15:02:58 |
135 | 3328.500 | LSE | 15:02:58 |
54 | 3328.500 | LSE | 15:02:58 |
207 | 3328.500 | LSE | 15:02:58 |
232 | 3330.000 | LSE | 15:01:56 |
387 | 3330.000 | LSE | 15:01:56 |
655 | 3331.000 | LSE | 15:01:49 |
15 | 3330.500 | BATE | 15:01:23 |
254 | 3330.500 | BATE | 15:01:23 |
21 | 3330.500 | BATE | 15:01:23 |
183 | 3330.500 | BATE | 15:01:23 |
222 | 3330.500 | BATE | 15:01:23 |
192 | 3331.500 | CHIX | 15:01:16 |
128 | 3331.500 | CHIX | 15:01:16 |
300 | 3331.500 | CHIX | 15:01:16 |
46 | 3331.000 | LSE | 15:01:16 |
600 | 3331.000 | LSE | 15:01:16 |
646 | 3331.000 | LSE | 15:01:16 |
20 | 3330.500 | LSE | 15:00:26 |
250 | 3330.500 | LSE | 15:00:26 |
369 | 3330.500 | LSE | 15:00:26 |
54 | 3330.500 | LSE | 15:00:26 |
688 | 3331.000 | LSE | 15:00:19 |
624 | 3331.000 | LSE | 15:00:04 |
10 | 3331.000 | LSE | 14:59:43 |
353 | 3331.500 | LSE | 14:59:36 |
217 | 3331.500 | LSE | 14:59:36 |
600 | 3331.500 | CHIX | 14:59:36 |
50 | 3332.000 | LSE | 14:59:32 |
250 | 3332.000 | LSE | 14:59:32 |
255 | 3332.000 | LSE | 14:59:32 |
11 | 3331.500 | LSE | 14:59:26 |
386 | 3331.000 | LSE | 14:57:59 |
165 | 3331.000 | LSE | 14:57:59 |
112 | 3331.000 | LSE | 14:57:59 |
620 | 3332.000 | CHIX | 14:57:30 |
592 | 3333.500 | LSE | 14:57:29 |
515 | 3334.000 | LSE | 14:57:24 |
113 | 3334.000 | LSE | 14:57:24 |
10 | 3334.000 | LSE | 14:57:24 |
281 | 3334.000 | BATE | 14:57:24 |
206 | 3334.000 | CHIX | 14:57:24 |
52 | 3334.000 | BATE | 14:57:24 |
64 | 3334.000 | BATE | 14:57:24 |
56 | 3334.000 | CHIX | 14:57:24 |
63 | 3334.000 | BATE | 14:57:24 |
159 | 3334.000 | CHIX | 14:57:06 |
131 | 3334.000 | BATE | 14:57:03 |
149 | 3334.000 | CHIX | 14:57:03 |
11 | 3334.000 | CHIX | 14:56:55 |
582 | 3334.000 | LSE | 14:56:55 |
252 | 3332.500 | LSE | 14:56:09 |
529 | 3332.000 | LSE | 14:55:51 |
118 | 3332.000 | LSE | 14:55:51 |
643 | 3332.000 | LSE | 14:55:51 |
284 | 3331.000 | LSE | 14:55:08 |
497 | 3331.000 | LSE | 14:55:08 |
196 | 3331.000 | BATE | 14:55:08 |
500 | 3331.000 | BATE | 14:55:08 |
703 | 3331.500 | LSE | 14:55:04 |
674 | 3331.500 | CHIX | 14:55:04 |
122 | 3331.500 | LSE | 14:54:46 |
188 | 3331.500 | LSE | 14:54:46 |
192 | 3331.500 | LSE | 14:54:46 |
62 | 3329.500 | LSE | 14:53:33 |
648 | 3328.500 | LSE | 14:52:58 |
162 | 3328.000 | LSE | 14:52:41 |
235 | 3330.000 | LSE | 14:52:06 |
458 | 3330.000 | LSE | 14:52:06 |
610 | 3331.500 | LSE | 14:51:32 |
144 | 3331.500 | CHIX | 14:51:32 |
551 | 3331.500 | CHIX | 14:51:32 |
239 | 3332.000 | LSE | 14:51:27 |
400 | 3332.000 | LSE | 14:51:27 |
601 | 3332.000 | CHIX | 14:51:27 |
651 | 3332.500 | LSE | 14:51:27 |
569 | 3333.000 | LSE | 14:50:02 |
777 | 3333.500 | LSE | 14:50:02 |
812 | 3333.500 | CHIX | 14:50:02 |
497 | 3333.500 | BATE | 14:50:02 |
539 | 3334.000 | LSE | 14:50:01 |
518 | 3334.000 | LSE | 14:50:01 |
99 | 3333.500 | BATE | 14:50:01 |
405 | 3334.000 | LSE | 14:50:01 |
200 | 3334.000 | LSE | 14:50:01 |
637 | 3333.000 | LSE | 14:49:22 |
640 | 3329.000 | LSE | 14:48:37 |
571 | 3323.000 | LSE | 14:46:58 |
11 | 3323.000 | LSE | 14:46:58 |
586 | 3323.000 | LSE | 14:46:27 |
607 | 3323.500 | LSE | 14:46:11 |
476 | 3323.500 | CHIX | 14:46:11 |
218 | 3323.500 | CHIX | 14:45:48 |
566 | 3324.000 | BATE | 14:45:48 |
64 | 3324.000 | BATE | 14:45:39 |
13 | 3324.000 | BATE | 14:45:39 |
637 | 3324.000 | LSE | 14:45:39 |
677 | 3323.500 | LSE | 14:45:06 |
694 | 3323.500 | LSE | 14:45:06 |
672 | 3323.500 | CHIX | 14:45:06 |
732 | 3323.500 | LSE | 14:45:06 |
828 | 3324.000 | LSE | 14:45:00 |
32 | 3324.500 | LSE | 14:44:59 |
222 | 3322.000 | LSE | 14:44:27 |
78 | 3322.000 | LSE | 14:44:27 |
332 | 3322.000 | LSE | 14:44:27 |
13 | 3322.000 | LSE | 14:44:27 |
619 | 3319.000 | LSE | 14:43:55 |
26 | 3319.000 | LSE | 14:43:55 |
370 | 3319.000 | LSE | 14:43:55 |
30 | 3319.000 | LSE | 14:43:55 |
93 | 3319.000 | LSE | 14:43:53 |
62 | 3319.000 | LSE | 14:43:53 |
100 | 3319.000 | LSE | 14:43:53 |
324 | 3314.000 | BATE | 14:43:25 |
181 | 3314.000 | BATE | 14:43:22 |
9 | 3314.000 | BATE | 14:43:20 |
118 | 3314.000 | BATE | 14:43:20 |
289 | 3314.500 | LSE | 14:43:18 |
318 | 3314.500 | LSE | 14:43:18 |
300 | 3311.500 | LSE | 14:42:24 |
622 | 3311.500 | CHIX | 14:42:24 |
394 | 3311.500 | LSE | 14:42:24 |
515 | 3311.500 | LSE | 14:42:08 |
100 | 3311.500 | LSE | 14:42:03 |
704 | 3309.500 | LSE | 14:41:34 |
545 | 3309.500 | LSE | 14:40:46 |
100 | 3309.500 | LSE | 14:40:46 |
631 | 3310.000 | CHIX | 14:40:32 |
585 | 3310.500 | LSE | 14:40:32 |
224 | 3310.500 | LSE | 14:40:32 |
100 | 3310.500 | LSE | 14:40:32 |
300 | 3310.500 | LSE | 14:40:31 |
363 | 3310.000 | LSE | 14:40:10 |
147 | 3310.000 | LSE | 14:40:10 |
68 | 3310.000 | LSE | 14:40:10 |
72 | 3308.500 | LSE | 14:39:45 |
504 | 3308.500 | LSE | 14:39:45 |
126 | 3310.000 | CHIX | 14:39:00 |
474 | 3310.000 | BATE | 14:39:00 |
316 | 3310.000 | CHIX | 14:39:00 |
160 | 3310.000 | CHIX | 14:39:00 |
98 | 3310.000 | BATE | 14:38:57 |
29 | 3310.000 | BATE | 14:38:57 |
23 | 3310.000 | BATE | 14:38:57 |
654 | 3311.000 | LSE | 14:38:53 |
599 | 3311.000 | LSE | 14:38:53 |
606 | 3311.500 | LSE | 14:38:48 |
681 | 3309.500 | LSE | 14:38:00 |
661 | 3309.500 | LSE | 14:38:00 |
210 | 3309.500 | CHIX | 14:38:00 |
412 | 3309.500 | CHIX | 14:38:00 |
251 | 3309.500 | LSE | 14:37:31 |
350 | 3309.500 | LSE | 14:37:31 |
590 | 3308.500 | LSE | 14:37:06 |
45 | 3307.000 | BATE | 14:36:32 |
599 | 3307.500 | LSE | 14:36:30 |
244 | 3307.500 | CHIX | 14:36:30 |
367 | 3307.500 | CHIX | 14:36:30 |
33 | 3307.000 | BATE | 14:36:10 |
14 | 3307.000 | BATE | 14:36:10 |
300 | 3307.000 | BATE | 14:36:10 |
52 | 3307.000 | BATE | 14:36:10 |
157 | 3307.000 | BATE | 14:36:10 |
29 | 3307.000 | BATE | 14:36:10 |
73 | 3307.000 | BATE | 14:36:10 |
527 | 3308.000 | LSE | 14:36:10 |
100 | 3308.000 | LSE | 14:36:10 |
728 | 3308.500 | LSE | 14:36:08 |
586 | 3309.000 | LSE | 14:36:08 |
265 | 3309.500 | LSE | 14:35:14 |
300 | 3309.500 | LSE | 14:35:14 |
100 | 3309.500 | LSE | 14:35:14 |
682 | 3310.500 | CHIX | 14:35:06 |
612 | 3312.000 | LSE | 14:35:04 |
701 | 3312.500 | LSE | 14:35:04 |
568 | 3309.500 | LSE | 14:34:37 |
586 | 3310.500 | LSE | 14:34:07 |
641 | 3313.500 | LSE | 14:33:55 |
10 | 3313.500 | LSE | 14:33:51 |
364 | 3314.000 | CHIX | 14:33:51 |
477 | 3314.000 | BATE | 14:33:51 |
61 | 3314.000 | BATE | 14:33:51 |
309 | 3314.000 | CHIX | 14:33:51 |
57 | 3314.000 | BATE | 14:33:51 |
31 | 3314.000 | CHIX | 14:33:51 |
10 | 3315.000 | LSE | 14:33:47 |
689 | 3315.000 | LSE | 14:33:47 |
662 | 3312.500 | LSE | 14:33:18 |
681 | 3316.500 | LSE | 14:33:01 |
10 | 3316.500 | LSE | 14:33:01 |
10 | 3317.500 | LSE | 14:32:59 |
342 | 3317.500 | LSE | 14:32:59 |
157 | 3317.500 | LSE | 14:32:59 |
120 | 3317.500 | LSE | 14:32:59 |
673 | 3318.500 | CHIX | 14:32:59 |
684 | 3318.500 | LSE | 14:32:59 |
654 | 3319.500 | LSE | 14:32:29 |
700 | 3321.000 | LSE | 14:32:07 |
15 | 3321.000 | BATE | 14:32:07 |
600 | 3321.000 | BATE | 14:32:07 |
667 | 3321.000 | CHIX | 14:32:07 |
36 | 3321.000 | BATE | 14:32:07 |
24 | 3321.000 | BATE | 14:32:07 |
643 | 3321.500 | LSE | 14:32:01 |
11 | 3321.500 | LSE | 14:32:01 |
95 | 3321.000 | LSE | 14:31:30 |
227 | 3321.000 | LSE | 14:31:29 |
200 | 3321.000 | LSE | 14:31:29 |
50 | 3321.000 | LSE | 14:31:29 |
1 | 3323.500 | LSE | 14:31:07 |
604 | 3323.500 | LSE | 14:31:07 |
235 | 3325.000 | LSE | 14:31:02 |
32 | 3325.000 | LSE | 14:31:02 |
100 | 3325.000 | LSE | 14:31:01 |
197 | 3325.000 | LSE | 14:30:54 |
628 | 3325.500 | LSE | 14:30:53 |
11 | 3325.500 | LSE | 14:30:53 |
63 | 3325.500 | CHIX | 14:30:31 |
284 | 3325.500 | CHIX | 14:30:31 |
91 | 3325.500 | CHIX | 14:30:31 |
217 | 3325.500 | CHIX | 14:30:31 |
696 | 3327.000 | LSE | 14:30:27 |
284 | 3327.500 | LSE | 14:30:23 |
299 | 3327.500 | LSE | 14:30:23 |
33 | 3327.500 | LSE | 14:30:23 |
182 | 3328.500 | BATE | 14:29:59 |
128 | 3328.500 | BATE | 14:29:59 |
227 | 3328.500 | BATE | 14:29:59 |
84 | 3328.500 | BATE | 14:29:59 |
702 | 3329.500 | LSE | 14:29:59 |
577 | 3329.500 | CHIX | 14:29:59 |
89 | 3329.500 | LSE | 14:29:57 |
400 | 3329.500 | LSE | 14:29:57 |
192 | 3329.500 | LSE | 14:29:57 |
634 | 3330.000 | LSE | 14:29:54 |
387 | 3329.000 | LSE | 14:28:58 |
100 | 3329.000 | LSE | 14:28:58 |
100 | 3329.000 | LSE | 14:28:58 |
17 | 3329.000 | LSE | 14:28:52 |
100 | 3329.000 | LSE | 14:28:52 |
687 | 3330.000 | LSE | 14:28:17 |
671 | 3331.000 | LSE | 14:28:16 |
583 | 3331.000 | CHIX | 14:28:16 |
12 | 3331.500 | BATE | 14:26:37 |
49 | 3331.500 | BATE | 14:26:37 |
166 | 3331.500 | BATE | 14:26:37 |
51 | 3331.500 | BATE | 14:26:37 |
14 | 3331.500 | LSE | 14:26:37 |
65 | 3331.500 | LSE | 14:26:37 |
544 | 3331.500 | LSE | 14:26:37 |
21 | 3331.500 | BATE | 14:26:37 |
35 | 3331.500 | BATE | 14:26:37 |
10 | 3331.500 | LSE | 14:26:37 |
117 | 3332.000 | LSE | 14:26:31 |
495 | 3332.000 | LSE | 14:26:31 |
28 | 3332.000 | LSE | 14:26:31 |
568 | 3331.500 | LSE | 14:26:06 |
571 | 3331.500 | CHIX | 14:26:06 |
187 | 3331.500 | BATE | 14:26:06 |
10 | 3331.500 | BATE | 14:26:06 |
7 | 3331.500 | BATE | 14:26:06 |
43 | 3331.500 | BATE | 14:26:06 |
566 | 3331.500 | LSE | 14:26:06 |
74 | 3331.500 | BATE | 14:26:06 |
527 | 3330.500 | LSE | 14:24:55 |
50 | 3330.500 | LSE | 14:24:55 |
703 | 3330.500 | CHIX | 14:24:55 |
594 | 3331.500 | LSE | 14:21:11 |
593 | 3333.000 | LSE | 14:20:18 |
663 | 3333.000 | LSE | 14:20:03 |
59 | 3333.000 | BATE | 14:19:41 |
497 | 3333.000 | BATE | 14:19:41 |
22 | 3333.000 | BATE | 14:19:41 |
653 | 3333.500 | LSE | 14:19:41 |
573 | 3333.500 | LSE | 14:19:41 |
639 | 3333.500 | CHIX | 14:19:41 |
682 | 3326.000 | LSE | 14:16:59 |
32 | 3328.000 | LSE | 14:15:36 |
298 | 3328.000 | LSE | 14:15:36 |
350 | 3328.000 | LSE | 14:15:36 |
175 | 3329.500 | LSE | 14:13:51 |
250 | 3329.500 | LSE | 14:13:51 |
107 | 3329.500 | LSE | 14:13:51 |
107 | 3329.500 | LSE | 14:13:51 |
459 | 3329.500 | LSE | 14:13:51 |
589 | 3329.500 | CHIX | 14:13:51 |
200 | 3329.500 | LSE | 14:13:45 |
698 | 3328.500 | LSE | 14:09:51 |
467 | 3329.000 | BATE | 14:08:56 |
620 | 3329.000 | LSE | 14:08:56 |
125 | 3329.000 | BATE | 14:07:42 |
74 | 3329.000 | BATE | 14:07:42 |
665 | 3329.500 | LSE | 14:07:42 |
608 | 3329.500 | CHIX | 14:07:42 |
579 | 3331.500 | LSE | 14:05:54 |
597 | 3331.500 | LSE | 14:04:53 |
200 | 3330.000 | LSE | 14:03:31 |
107 | 3330.000 | LSE | 14:03:31 |
107 | 3330.000 | LSE | 14:03:31 |
265 | 3330.000 | LSE | 14:03:31 |
643 | 3330.000 | LSE | 14:03:31 |
578 | 3330.000 | CHIX | 14:03:31 |
118 | 3328.000 | LSE | 13:58:23 |
120 | 3328.000 | LSE | 13:58:23 |
250 | 3328.000 | LSE | 13:58:23 |
107 | 3328.000 | LSE | 13:58:23 |
107 | 3328.000 | LSE | 13:58:23 |
598 | 3328.000 | LSE | 13:58:23 |
668 | 3328.000 | CHIX | 13:58:23 |
424 | 3328.000 | BATE | 13:58:23 |
182 | 3328.000 | BATE | 13:58:01 |
76 | 3328.000 | BATE | 13:58:01 |
568 | 3327.500 | LSE | 13:54:51 |
615 | 3327.500 | LSE | 13:52:55 |
71 | 3329.000 | CHIX | 13:52:28 |
606 | 3329.000 | LSE | 13:52:26 |
17 | 3329.000 | CHIX | 13:52:26 |
36 | 3329.000 | CHIX | 13:52:26 |
470 | 3329.000 | CHIX | 13:52:26 |
695 | 3330.000 | LSE | 13:49:07 |
654 | 3330.500 | LSE | 13:48:39 |
627 | 3330.500 | BATE | 13:48:39 |
645 | 3330.500 | CHIX | 13:48:39 |
651 | 3329.500 | LSE | 13:47:15 |
627 | 3330.000 | LSE | 13:44:01 |
588 | 3328.500 | CHIX | 13:41:54 |
649 | 3328.500 | LSE | 13:41:54 |
638 | 3329.000 | LSE | 13:41:43 |
13 | 3329.000 | LSE | 13:41:43 |
639 | 3326.000 | LSE | 13:38:22 |
696 | 3326.500 | LSE | 13:38:10 |
573 | 3324.500 | BATE | 13:35:56 |
665 | 3324.500 | CHIX | 13:35:56 |
673 | 3324.500 | LSE | 13:35:56 |
569 | 3324.500 | LSE | 13:34:11 |
567 | 3325.500 | LSE | 13:33:30 |
183 | 3325.500 | LSE | 13:33:30 |
864 | 3325.500 | LSE | 13:33:30 |
633 | 3325.500 | BATE | 13:33:30 |
620 | 3325.500 | CHIX | 13:33:30 |
265 | 3320.000 | LSE | 13:30:40 |
318 | 3320.000 | LSE | 13:30:40 |
629 | 3320.500 | LSE | 13:30:25 |
642 | 3319.000 | CHIX | 13:27:32 |
615 | 3319.500 | LSE | 13:27:32 |
610 | 3317.500 | LSE | 13:26:43 |
10 | 3317.500 | LSE | 13:26:43 |
654 | 3318.000 | LSE | 13:23:05 |
650 | 3319.000 | LSE | 13:20:56 |
74 | 3319.500 | CHIX | 13:20:35 |
531 | 3319.500 | CHIX | 13:20:35 |
19 | 3319.000 | LSE | 13:19:52 |
520 | 3319.000 | LSE | 13:19:52 |
50 | 3319.000 | LSE | 13:19:01 |
664 | 3320.500 | LSE | 13:15:40 |
528 | 3319.000 | LSE | 13:14:40 |
140 | 3319.000 | LSE | 13:14:40 |
627 | 3319.500 | CHIX | 13:14:40 |
485 | 3319.500 | BATE | 13:11:05 |
107 | 3319.500 | BATE | 13:11:05 |
11 | 3319.500 | BATE | 13:11:05 |
26 | 3319.500 | BATE | 13:11:05 |
19 | 3319.500 | BATE | 13:11:05 |
7 | 3319.500 | BATE | 13:11:05 |
611 | 3320.000 | LSE | 13:11:05 |
228 | 3318.000 | LSE | 13:07:02 |
343 | 3318.000 | LSE | 13:07:02 |
184 | 3319.000 | LSE | 13:06:28 |
379 | 3319.000 | LSE | 13:06:28 |
603 | 3319.000 | CHIX | 13:06:28 |
11 | 3319.000 | LSE | 13:06:23 |
657 | 3320.000 | LSE | 13:03:18 |
27 | 3320.000 | LSE | 13:03:09 |
604 | 3318.500 | LSE | 13:01:09 |
1 | 3319.000 | LSE | 12:58:15 |
592 | 3319.000 | CHIX | 12:58:15 |
674 | 3319.000 | LSE | 12:58:15 |
24 | 3319.000 | LSE | 12:57:16 |
139 | 3319.000 | LSE | 12:57:16 |
677 | 3319.000 | LSE | 12:57:16 |
541 | 3319.000 | BATE | 12:57:16 |
135 | 3319.000 | BATE | 12:57:16 |
654 | 3319.000 | LSE | 12:52:45 |
691 | 3318.500 | CHIX | 12:51:30 |
611 | 3318.500 | LSE | 12:50:12 |
584 | 3319.000 | LSE | 12:47:15 |
666 | 3321.500 | LSE | 12:44:40 |
701 | 3320.000 | CHIX | 12:43:21 |
333 | 3320.500 | LSE | 12:43:09 |
299 | 3320.500 | LSE | 12:43:09 |
188 | 3321.000 | LSE | 12:39:55 |
35 | 3321.000 | LSE | 12:39:55 |
389 | 3321.000 | LSE | 12:39:55 |
662 | 3322.000 | BATE | 12:39:55 |
598 | 3323.000 | LSE | 12:39:04 |
580 | 3322.500 | CHIX | 12:36:15 |
622 | 3322.000 | LSE | 12:35:48 |
675 | 3321.500 | LSE | 12:33:00 |
564 | 3322.000 | LSE | 12:30:27 |
20 | 3322.500 | CHIX | 12:29:59 |
600 | 3322.500 | CHIX | 12:29:59 |
72 | 3322.000 | CHIX | 12:29:06 |
692 | 3322.500 | LSE | 12:28:52 |
589 | 3322.500 | BATE | 12:28:52 |
250 | 3318.500 | LSE | 12:24:32 |
120 | 3318.500 | LSE | 12:24:32 |
305 | 3318.500 | LSE | 12:24:32 |
378 | 3322.500 | LSE | 12:23:32 |
231 | 3322.500 | LSE | 12:23:32 |
667 | 3321.500 | LSE | 12:22:05 |
700 | 3320.500 | LSE | 12:19:11 |
668 | 3321.000 | CHIX | 12:18:47 |
82 | 3319.500 | LSE | 12:16:57 |
250 | 3319.500 | LSE | 12:16:57 |
139 | 3319.500 | LSE | 12:16:57 |
140 | 3319.500 | LSE | 12:16:57 |
700 | 3319.500 | LSE | 12:16:57 |
679 | 3319.500 | BATE | 12:16:57 |
575 | 3319.500 | CHIX | 12:16:57 |
684 | 3319.500 | LSE | 12:14:52 |
31 | 3319.500 | LSE | 12:14:52 |
5 | 3318.500 | BATE | 12:10:59 |
140 | 3320.000 | LSE | 12:08:02 |
139 | 3320.000 | LSE | 12:08:02 |
343 | 3320.000 | LSE | 12:08:02 |
587 | 3320.500 | LSE | 12:07:35 |
254 | 3318.500 | LSE | 12:04:58 |
321 | 3318.500 | LSE | 12:04:58 |
672 | 3319.000 | CHIX | 12:04:58 |
674 | 3320.000 | LSE | 12:02:30 |
111 | 3320.500 | LSE | 12:00:29 |
111 | 3320.500 | LSE | 12:00:29 |
285 | 3320.500 | LSE | 12:00:29 |
124 | 3320.500 | LSE | 12:00:29 |
592 | 3321.000 | LSE | 11:59:11 |
100 | 3321.000 | LSE | 11:59:11 |
631 | 3321.000 | CHIX | 11:59:11 |
146 | 3323.000 | LSE | 11:58:52 |
430 | 3323.000 | LSE | 11:58:52 |
548 | 3323.000 | BATE | 11:58:52 |
96 | 3323.000 | BATE | 11:58:52 |
691 | 3324.500 | LSE | 11:56:12 |
680 | 3324.500 | LSE | 11:53:34 |
570 | 3324.500 | CHIX | 11:53:34 |
254 | 3326.000 | LSE | 11:51:20 |
442 | 3326.000 | LSE | 11:51:20 |
615 | 3325.000 | LSE | 11:49:06 |
667 | 3326.500 | LSE | 11:47:06 |
577 | 3325.500 | LSE | 11:46:04 |
634 | 3325.500 | CHIX | 11:46:04 |
329 | 3325.500 | LSE | 11:46:04 |
338 | 3325.500 | LSE | 11:46:02 |
250 | 3321.500 | LSE | 11:45:01 |
157 | 3323.500 | LSE | 11:43:20 |
250 | 3323.500 | LSE | 11:43:20 |
111 | 3323.500 | LSE | 11:43:20 |
111 | 3323.500 | LSE | 11:43:20 |
644 | 3323.500 | BATE | 11:43:20 |
524 | 3323.000 | LSE | 11:42:02 |
103 | 3323.000 | LSE | 11:42:02 |
663 | 3322.500 | LSE | 11:39:25 |
419 | 3322.500 | CHIX | 11:39:11 |
31 | 3322.500 | CHIX | 11:39:11 |
83 | 3322.500 | CHIX | 11:39:11 |
43 | 3322.500 | CHIX | 11:39:08 |
700 | 3320.500 | LSE | 11:36:45 |
362 | 3319.000 | LSE | 11:34:10 |
233 | 3319.000 | LSE | 11:34:10 |
678 | 3320.000 | LSE | 11:33:15 |
659 | 3320.500 | CHIX | 11:32:35 |
412 | 3320.000 | LSE | 11:32:18 |
221 | 3320.000 | LSE | 11:32:18 |
586 | 3318.000 | LSE | 11:28:10 |
670 | 3319.500 | LSE | 11:26:22 |
184 | 3319.000 | BATE | 11:25:18 |
518 | 3319.000 | BATE | 11:25:18 |
586 | 3319.500 | LSE | 11:25:10 |
654 | 3319.500 | CHIX | 11:25:10 |
582 | 3319.000 | LSE | 11:21:58 |
566 | 3319.500 | LSE | 11:20:28 |
701 | 3320.000 | LSE | 11:18:39 |
166 | 3321.000 | CHIX | 11:17:07 |
439 | 3321.000 | CHIX | 11:17:07 |
146 | 3321.000 | LSE | 11:17:07 |
526 | 3321.000 | LSE | 11:17:07 |
126 | 3322.000 | BATE | 11:14:13 |
238 | 3322.000 | BATE | 11:14:13 |
298 | 3322.000 | BATE | 11:14:13 |
706 | 3322.000 | CHIX | 11:14:13 |
184 | 3322.000 | LSE | 11:14:13 |
426 | 3322.000 | LSE | 11:14:03 |
693 | 3320.000 | LSE | 11:13:00 |
600 | 3316.500 | LSE | 11:09:40 |
565 | 3315.000 | LSE | 11:07:32 |
664 | 3318.500 | LSE | 11:05:58 |
273 | 3318.500 | CHIX | 11:03:54 |
645 | 3318.500 | LSE | 11:03:54 |
343 | 3318.500 | CHIX | 11:03:54 |
568 | 3317.000 | LSE | 11:02:30 |
686 | 3318.500 | LSE | 11:00:28 |
597 | 3318.500 | LSE | 11:00:28 |
36 | 3318.500 | LSE | 11:00:28 |
185 | 3312.000 | LSE | 10:59:11 |
441 | 3312.000 | LSE | 10:59:11 |
594 | 3312.500 | LSE | 10:59:11 |
602 | 3312.500 | CHIX | 10:59:11 |
603 | 3312.500 | BATE | 10:59:11 |
425 | 3311.500 | LSE | 10:53:07 |
250 | 3311.500 | LSE | 10:53:07 |
567 | 3311.500 | LSE | 10:53:07 |
516 | 3311.000 | CHIX | 10:49:07 |
187 | 3311.000 | CHIX | 10:49:07 |
222 | 3312.000 | LSE | 10:48:36 |
458 | 3312.000 | LSE | 10:48:36 |
344 | 3314.500 | LSE | 10:47:20 |
221 | 3314.500 | LSE | 10:47:20 |
600 | 3314.000 | BATE | 10:46:54 |
110 | 3311.500 | LSE | 10:43:48 |
553 | 3311.500 | LSE | 10:43:48 |
692 | 3312.500 | LSE | 10:43:12 |
250 | 3313.000 | LSE | 10:42:21 |
118 | 3313.000 | LSE | 10:42:21 |
659 | 3312.500 | CHIX | 10:42:21 |
676 | 3310.000 | LSE | 10:40:32 |
599 | 3308.500 | LSE | 10:37:32 |
16 | 3309.000 | LSE | 10:37:00 |
115 | 3309.000 | LSE | 10:37:00 |
520 | 3309.000 | LSE | 10:37:00 |
600 | 3309.000 | CHIX | 10:36:21 |
701 | 3309.000 | LSE | 10:36:21 |
567 | 3310.000 | LSE | 10:31:37 |
600 | 3308.500 | BATE | 10:30:06 |
697 | 3308.500 | LSE | 10:30:06 |
107 | 3308.500 | BATE | 10:30:06 |
634 | 3308.500 | CHIX | 10:30:06 |
593 | 3305.000 | LSE | 10:27:46 |
212 | 3305.500 | LSE | 10:26:03 |
355 | 3305.500 | LSE | 10:26:03 |
119 | 3306.000 | LSE | 10:26:03 |
68 | 3306.000 | LSE | 10:26:03 |
250 | 3306.000 | LSE | 10:26:03 |
118 | 3306.000 | LSE | 10:26:03 |
572 | 3306.500 | LSE | 10:23:37 |
647 | 3306.500 | LSE | 10:21:14 |
639 | 3306.500 | CHIX | 10:21:14 |
76 | 3307.000 | LSE | 10:19:25 |
200 | 3307.000 | LSE | 10:19:25 |
119 | 3307.000 | LSE | 10:19:25 |
250 | 3307.000 | LSE | 10:19:25 |
509 | 3307.000 | LSE | 10:19:25 |
185 | 3307.000 | LSE | 10:19:25 |
570 | 3307.000 | BATE | 10:19:25 |
582 | 3307.000 | LSE | 10:19:25 |
179 | 3302.500 | LSE | 10:14:58 |
486 | 3302.500 | LSE | 10:14:58 |
632 | 3302.500 | CHIX | 10:14:58 |
696 | 3302.500 | LSE | 10:13:26 |
580 | 3303.500 | LSE | 10:11:49 |
650 | 3304.000 | CHIX | 10:11:27 |
700 | 3303.500 | LSE | 10:08:50 |
111 | 3303.500 | BATE | 10:08:50 |
487 | 3303.500 | BATE | 10:08:50 |
694 | 3304.000 | LSE | 10:05:48 |
596 | 3304.500 | CHIX | 10:05:43 |
575 | 3304.500 | LSE | 10:05:43 |
127 | 3301.500 | LSE | 10:01:31 |
126 | 3301.500 | LSE | 10:01:31 |
250 | 3301.500 | LSE | 10:01:31 |
174 | 3301.500 | LSE | 10:01:31 |
644 | 3301.500 | LSE | 10:01:31 |
19 | 3299.500 | LSE | 09:59:18 |
671 | 3299.500 | LSE | 09:59:18 |
665 | 3299.000 | LSE | 09:58:29 |
676 | 3297.000 | CHIX | 09:56:25 |
636 | 3298.000 | LSE | 09:55:54 |
630 | 3298.000 | BATE | 09:55:54 |
269 | 3298.500 | LSE | 09:55:45 |
405 | 3298.500 | LSE | 09:55:45 |
126 | 3297.000 | LSE | 09:54:53 |
127 | 3297.000 | LSE | 09:54:53 |
97 | 3297.000 | LSE | 09:54:53 |
72 | 3294.000 | CHIX | 09:52:18 |
518 | 3294.000 | CHIX | 09:52:18 |
682 | 3294.500 | LSE | 09:51:33 |
614 | 3296.000 | LSE | 09:48:07 |
536 | 3298.000 | CHIX | 09:48:01 |
116 | 3298.000 | CHIX | 09:48:01 |
627 | 3298.500 | LSE | 09:48:01 |
430 | 3296.500 | LSE | 09:46:43 |
179 | 3296.500 | LSE | 09:46:43 |
621 | 3295.000 | LSE | 09:45:07 |
645 | 3290.500 | LSE | 09:41:43 |
166 | 3291.500 | BATE | 09:40:18 |
528 | 3291.500 | BATE | 09:40:18 |
697 | 3290.500 | LSE | 09:38:13 |
73 | 3292.000 | CHIX | 09:37:03 |
622 | 3291.500 | LSE | 09:37:03 |
56 | 3291.500 | LSE | 09:37:03 |
543 | 3292.000 | CHIX | 09:37:03 |
698 | 3291.500 | LSE | 09:34:48 |
695 | 3293.500 | LSE | 09:33:36 |
690 | 3293.000 | LSE | 09:31:54 |
618 | 3293.500 | CHIX | 09:31:54 |
126 | 3289.500 | LSE | 09:30:14 |
250 | 3289.500 | LSE | 09:30:14 |
127 | 3289.500 | LSE | 09:30:14 |
263 | 3289.500 | LSE | 09:30:14 |
338 | 3289.500 | LSE | 09:30:14 |
378 | 3289.500 | LSE | 09:28:54 |
256 | 3289.500 | LSE | 09:28:54 |
523 | 3289.500 | BATE | 09:27:49 |
110 | 3289.500 | BATE | 09:27:49 |
568 | 3288.500 | LSE | 09:27:30 |
632 | 3287.500 | LSE | 09:27:02 |
704 | 3285.500 | CHIX | 09:24:37 |
691 | 3285.000 | LSE | 09:23:43 |
337 | 3283.000 | LSE | 09:20:47 |
250 | 3283.000 | LSE | 09:20:47 |
668 | 3285.500 | LSE | 09:20:05 |
56 | 3286.000 | BATE | 09:20:05 |
594 | 3286.000 | CHIX | 09:20:05 |
600 | 3286.000 | BATE | 09:20:05 |
623 | 3284.500 | LSE | 09:19:11 |
465 | 3284.500 | LSE | 09:19:11 |
253 | 3284.500 | LSE | 09:19:11 |
250 | 3284.500 | LSE | 09:19:11 |
1002 | 3284.500 | LSE | 09:19:11 |
117 | 3284.500 | LSE | 09:19:11 |
200 | 3279.000 | LSE | 09:16:46 |
660 | 3278.000 | CHIX | 09:15:03 |
627 | 3273.500 | LSE | 09:12:10 |
671 | 3274.000 | LSE | 09:11:30 |
494 | 3274.000 | CHIX | 09:11:30 |
202 | 3274.000 | CHIX | 09:11:30 |
380 | 3272.500 | LSE | 09:09:01 |
107 | 3272.500 | LSE | 09:09:01 |
107 | 3272.500 | LSE | 09:09:01 |
295 | 3272.000 | LSE | 09:06:46 |
392 | 3272.000 | LSE | 09:06:46 |
574 | 3272.500 | BATE | 09:06:39 |
632 | 3272.500 | LSE | 09:06:39 |
614 | 3275.500 | LSE | 09:05:24 |
596 | 3273.500 | CHIX | 09:04:08 |
350 | 3274.500 | LSE | 09:02:31 |
250 | 3274.500 | LSE | 09:02:31 |
648 | 3274.000 | LSE | 09:02:31 |
417 | 3272.000 | CHIX | 09:00:45 |
611 | 3272.500 | LSE | 09:00:40 |
229 | 3272.000 | CHIX | 09:00:11 |
616 | 3272.500 | LSE | 09:00:10 |
70 | 3272.500 | LSE | 09:00:10 |
692 | 3270.000 | BATE | 08:58:02 |
584 | 3270.500 | LSE | 08:58:00 |
311 | 3268.500 | LSE | 08:56:28 |
332 | 3268.500 | LSE | 08:56:28 |
646 | 3270.000 | LSE | 08:54:51 |
592 | 3268.500 | CHIX | 08:53:54 |
37 | 3268.500 | CHIX | 08:53:54 |
82 | 3268.500 | CHIX | 08:53:49 |
587 | 3269.500 | LSE | 08:53:40 |
649 | 3265.000 | LSE | 08:52:42 |
615 | 3268.000 | LSE | 08:50:34 |
167 | 3269.000 | CHIX | 08:49:09 |
451 | 3269.000 | CHIX | 08:49:09 |
658 | 3269.500 | LSE | 08:48:46 |
575 | 3268.500 | BATE | 08:47:02 |
684 | 3269.000 | LSE | 08:47:02 |
273 | 3269.500 | LSE | 08:46:17 |
297 | 3269.500 | LSE | 08:46:17 |
647 | 3270.000 | LSE | 08:45:27 |
573 | 3269.500 | CHIX | 08:44:13 |
107 | 3270.000 | LSE | 08:44:13 |
107 | 3270.000 | LSE | 08:44:13 |
649 | 3270.000 | LSE | 08:43:39 |
578 | 3269.500 | LSE | 08:41:54 |
25 | 3269.500 | LSE | 08:41:47 |
577 | 3269.000 | LSE | 08:40:20 |
9 | 3267.000 | BATE | 08:39:00 |
19 | 3267.000 | BATE | 08:39:00 |
15 | 3267.000 | BATE | 08:39:00 |
109 | 3267.000 | BATE | 08:39:00 |
33 | 3267.000 | BATE | 08:39:00 |
142 | 3267.000 | BATE | 08:39:00 |
265 | 3267.000 | BATE | 08:39:00 |
656 | 3267.500 | CHIX | 08:39:00 |
695 | 3267.500 | LSE | 08:38:59 |
607 | 3266.500 | LSE | 08:37:59 |
620 | 3266.500 | LSE | 08:36:59 |
686 | 3269.000 | LSE | 08:35:11 |
182 | 3269.000 | CHIX | 08:35:11 |
518 | 3269.000 | CHIX | 08:35:11 |
41 | 3268.500 | LSE | 08:33:50 |
103 | 3268.500 | LSE | 08:33:50 |
107 | 3268.500 | LSE | 08:33:50 |
107 | 3268.500 | LSE | 08:33:50 |
250 | 3268.500 | LSE | 08:33:50 |
580 | 3268.500 | LSE | 08:33:50 |
68 | 3268.000 | LSE | 08:32:31 |
597 | 3268.000 | LSE | 08:32:31 |
308 | 3266.000 | CHIX | 08:31:38 |
72 | 3266.000 | CHIX | 08:31:38 |
686 | 3266.000 | LSE | 08:31:38 |
269 | 3266.000 | BATE | 08:31:38 |
374 | 3266.000 | BATE | 08:31:38 |
646 | 3264.500 | LSE | 08:30:00 |
695 | 3263.500 | LSE | 08:28:30 |
581 | 3269.000 | LSE | 08:27:41 |
435 | 3269.500 | CHIX | 08:27:41 |
131 | 3269.500 | CHIX | 08:27:41 |
39 | 3269.500 | CHIX | 08:27:41 |
623 | 3269.500 | LSE | 08:26:32 |
588 | 3268.000 | LSE | 08:25:47 |
679 | 3271.500 | CHIX | 08:25:02 |
564 | 3273.000 | LSE | 08:25:00 |
596 | 3272.500 | LSE | 08:24:47 |
618 | 3273.000 | LSE | 08:24:45 |
96 | 3271.500 | CHIX | 08:24:10 |
77 | 3271.500 | CHIX | 08:24:09 |
194 | 3271.500 | LSE | 08:24:02 |
224 | 3271.500 | LSE | 08:24:02 |
10 | 3271.500 | CHIX | 08:24:02 |
256 | 3270.000 | LSE | 08:22:28 |
287 | 3274.000 | LSE | 08:21:03 |
107 | 3274.000 | LSE | 08:21:03 |
250 | 3274.000 | LSE | 08:21:03 |
412 | 3275.000 | BATE | 08:20:58 |
246 | 3275.000 | BATE | 08:20:56 |
1 | 3275.000 | BATE | 08:20:55 |
569 | 3275.000 | LSE | 08:20:55 |
593 | 3276.000 | LSE | 08:20:52 |
452 | 3276.500 | LSE | 08:20:43 |
197 | 3276.500 | LSE | 08:20:43 |
106 | 3278.000 | LSE | 08:19:09 |
563 | 3278.000 | LSE | 08:19:09 |
629 | 3280.000 | CHIX | 08:18:17 |
181 | 3284.000 | LSE | 08:17:13 |
500 | 3284.000 | LSE | 08:17:13 |
676 | 3284.500 | LSE | 08:17:13 |
240 | 3283.000 | LSE | 08:16:25 |
626 | 3284.500 | LSE | 08:16:19 |
621 | 3285.500 | LSE | 08:16:16 |
659 | 3281.500 | CHIX | 08:15:35 |
661 | 3279.000 | BATE | 08:14:07 |
564 | 3280.000 | LSE | 08:14:04 |
107 | 3280.000 | LSE | 08:14:04 |
700 | 3278.000 | LSE | 08:13:26 |
1010 | 3278.000 | LSE | 08:13:15 |
648 | 3278.000 | CHIX | 08:13:15 |
540 | 3278.500 | LSE | 08:13:08 |
77 | 3278.500 | LSE | 08:13:08 |
22 | 3272.500 | LSE | 08:11:05 |
8 | 3273.000 | LSE | 08:10:56 |
161 | 3273.000 | LSE | 08:10:56 |
445 | 3274.000 | LSE | 08:10:00 |
210 | 3274.000 | LSE | 08:09:48 |
589 | 3275.000 | LSE | 08:09:33 |
651 | 3275.000 | CHIX | 08:09:33 |
580 | 3275.000 | BATE | 08:09:33 |
699 | 3280.000 | LSE | 08:07:05 |
637 | 3281.500 | LSE | 08:06:53 |
614 | 3282.500 | LSE | 08:06:25 |
663 | 3282.500 | CHIX | 08:06:25 |
673 | 3287.000 | LSE | 08:05:30 |
569 | 3288.500 | LSE | 08:04:55 |
53 | 3289.000 | BATE | 08:04:29 |
10 | 3289.000 | BATE | 08:04:29 |
30 | 3289.000 | BATE | 08:04:29 |
53 | 3289.000 | BATE | 08:04:29 |
107 | 3289.000 | BATE | 08:04:29 |
85 | 3289.000 | BATE | 08:04:25 |
127 | 3289.000 | BATE | 08:04:20 |
125 | 3289.000 | BATE | 08:04:09 |
278 | 3289.500 | CHIX | 08:04:09 |
374 | 3289.500 | CHIX | 08:04:09 |
647 | 3290.500 | LSE | 08:03:57 |
685 | 3288.000 | LSE | 08:03:28 |
50 | 3290.000 | LSE | 08:02:32 |
533 | 3290.000 | LSE | 08:02:32 |
559 | 3288.500 | LSE | 08:02:20 |
87 | 3288.500 | LSE | 08:02:20 |
12 | 3290.000 | LSE | 08:02:17 |
713 | 3290.000 | LSE | 08:02:17 |
12 | 3290.000 | LSE | 08:02:17 |
512 | 3291.000 | CHIX | 08:02:11 |
39 | 3291.000 | CHIX | 08:02:10 |
31 | 3291.000 | CHIX | 08:02:10 |
102 | 3291.000 | CHIX | 08:02:04 |
140 | 3291.000 | CHIX | 08:02:04 |
605 | 3291.000 | BATE | 08:02:02 |
450 | 3291.000 | CHIX | 08:02:02 |
111 | 3291.000 | LSE | 08:02:02 |
208 | 3291.000 | LSE | 08:02:02 |
590 | 3291.000 | LSE | 08:02:02 |
118 | 3291.000 | CHIX | 08:02:02 |
195 | 3289.500 | LSE | 08:01:40 |
705 | 3290.000 | LSE | 08:01:40 |
678 | 3290.000 | LSE | 08:01:31 |
455 | 3286.500 | LSE | 08:01:18 |
666 | 3286.500 | LSE | 08:01:00 |
597 | 3287.500 | LSE | 08:00:27 |
614 | 3289.000 | LSE | 08:00:26 |
98 | 3292.500 | LSE | 08:00:26 |
600 | 3292.500 | LSE | 08:00:26 |