Last checked at 11 Nov 2022 07:00
British American Tobacco p.l.c.
11 November 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: | 10 November 2022 |
Number of ordinary shares of 25 pence each purchased: | 390,780 |
Highest price paid per share (pence): | 3400.00p |
Lowest price paid per share (pence): | 3303.50p |
Volume weighted average price paid per share (pence): | 3338.9121p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,417,837 of its shares in Treasury. The Company has 2,240,446,610 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 10 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 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 | 10/11/2022 | 224,154 | 3,341.1344 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 10/11/2022 | 71,956 | 3,332.7806 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 10/11/2022 | 94,670 | 3,338.3106 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
255 | 3,325.50 | LSE | 16:29:19 |
86 | 3,325.50 | LSE | 16:29:19 |
310 | 3,325.00 | BATE | 16:29:19 |
36 | 3,325.00 | CHIX | 16:29:19 |
440 | 3,325.00 | CHIX | 16:29:19 |
347 | 3,326.00 | LSE | 16:29:12 |
238 | 3,326.00 | LSE | 16:29:12 |
140 | 3,326.00 | LSE | 16:29:12 |
170 | 3,326.00 | LSE | 16:29:12 |
40 | 3,325.00 | CHIX | 16:29:05 |
150 | 3,324.50 | CHIX | 16:29:01 |
150 | 3,324.50 | BATE | 16:29:01 |
390 | 3,324.50 | LSE | 16:28:59 |
30 | 3,325.00 | LSE | 16:28:59 |
170 | 3,325.00 | LSE | 16:28:59 |
340 | 3,324.50 | BATE | 16:28:59 |
120 | 3,325.00 | LSE | 16:28:58 |
261 | 3,324.50 | BATE | 16:28:58 |
109 | 3,324.50 | CHIX | 16:28:57 |
140 | 3,325.00 | LSE | 16:28:56 |
179 | 3,324.50 | BATE | 16:28:56 |
397 | 3,324.00 | CHIX | 16:28:40 |
441 | 3,324.00 | LSE | 16:28:40 |
15 | 3,324.00 | CHIX | 16:28:40 |
111 | 3,323.50 | LSE | 16:28:32 |
263 | 3,322.00 | LSE | 16:28:17 |
294 | 3,321.00 | LSE | 16:27:50 |
267 | 3,322.00 | LSE | 16:27:45 |
312 | 3,322.00 | LSE | 16:27:45 |
488 | 3,322.00 | BATE | 16:27:45 |
416 | 3,322.00 | CHIX | 16:27:45 |
109 | 3,322.00 | BATE | 16:27:45 |
294 | 3,322.00 | LSE | 16:27:42 |
315 | 3,322.00 | BATE | 16:27:42 |
382 | 3,322.00 | BATE | 16:27:42 |
212 | 3,322.50 | LSE | 16:27:42 |
101 | 3,322.50 | LSE | 16:27:42 |
52 | 3,322.00 | BATE | 16:27:37 |
127 | 3,322.50 | LSE | 16:27:37 |
473 | 3,322.00 | BATE | 16:27:37 |
178 | 3,322.50 | LSE | 16:27:36 |
229 | 3,321.50 | CHIX | 16:27:22 |
229 | 3,321.50 | CHIX | 16:27:22 |
64 | 3,321.50 | BATE | 16:27:21 |
142 | 3,321.00 | LSE | 16:27:21 |
52 | 3,321.50 | BATE | 16:27:21 |
400 | 3,321.50 | BATE | 16:27:21 |
130 | 3,320.50 | LSE | 16:27:09 |
126 | 3,320.50 | LSE | 16:27:09 |
222 | 3,318.00 | CHIX | 16:26:17 |
191 | 3,318.00 | CHIX | 16:26:17 |
137 | 3,318.00 | LSE | 16:26:17 |
54 | 3,318.50 | BATE | 16:26:12 |
56 | 3,318.50 | BATE | 16:26:12 |
62 | 3,318.50 | BATE | 16:26:12 |
56 | 3,318.50 | BATE | 16:26:12 |
62 | 3,318.50 | BATE | 16:26:12 |
55 | 3,318.50 | BATE | 16:26:12 |
62 | 3,318.50 | BATE | 16:26:12 |
71 | 3,318.50 | BATE | 16:26:11 |
67 | 3,318.50 | BATE | 16:26:11 |
58 | 3,318.50 | BATE | 16:26:11 |
52 | 3,318.50 | BATE | 16:26:11 |
36 | 3,318.50 | BATE | 16:26:10 |
200 | 3,318.50 | CHIX | 16:26:09 |
314 | 3,318.50 | LSE | 16:26:09 |
429 | 3,318.50 | BATE | 16:26:09 |
336 | 3,318.50 | LSE | 16:26:07 |
4 | 3,318.50 | LSE | 16:26:07 |
145 | 3,318.50 | LSE | 16:26:07 |
336 | 3,318.50 | LSE | 16:26:07 |
516 | 3,318.50 | LSE | 16:26:02 |
301 | 3,318.50 | LSE | 16:26:02 |
174 | 3,318.00 | LSE | 16:25:52 |
181 | 3,318.00 | LSE | 16:25:52 |
148 | 3,318.00 | CHIX | 16:25:52 |
276 | 3,316.00 | LSE | 16:24:53 |
401 | 3,316.00 | LSE | 16:24:42 |
534 | 3,316.50 | LSE | 16:24:35 |
1360 | 3,317.50 | LSE | 16:24:32 |
468 | 3,317.00 | CHIX | 16:24:32 |
171 | 3,318.00 | BATE | 16:24:21 |
300 | 3,318.00 | BATE | 16:24:21 |
415 | 3,319.00 | BATE | 16:24:21 |
438 | 3,319.50 | BATE | 16:24:21 |
453 | 3,319.50 | CHIX | 16:24:21 |
200 | 3,319.00 | LSE | 16:24:03 |
33 | 3,318.50 | LSE | 16:23:48 |
73 | 3,318.50 | LSE | 16:23:41 |
156 | 3,318.50 | LSE | 16:23:37 |
11 | 3,318.50 | LSE | 16:23:32 |
35 | 3,318.50 | LSE | 16:23:32 |
100 | 3,319.00 | LSE | 16:23:31 |
30 | 3,319.00 | LSE | 16:23:31 |
89 | 3,319.00 | LSE | 16:23:31 |
60 | 3,319.00 | LSE | 16:23:31 |
152 | 3,318.50 | LSE | 16:23:10 |
200 | 3,318.50 | LSE | 16:23:08 |
155 | 3,319.00 | BATE | 16:23:06 |
300 | 3,319.00 | BATE | 16:23:06 |
324 | 3,319.50 | CHIX | 16:23:06 |
86 | 3,319.50 | CHIX | 16:23:06 |
287 | 3,319.50 | LSE | 16:23:05 |
394 | 3,319.00 | BATE | 16:22:24 |
89 | 3,319.00 | LSE | 16:22:24 |
29 | 3,319.00 | LSE | 16:22:24 |
442 | 3,319.00 | CHIX | 16:22:24 |
200 | 3,319.00 | LSE | 16:22:24 |
303 | 3,319.50 | LSE | 16:22:23 |
67 | 3,319.00 | BATE | 16:22:10 |
434 | 3,319.50 | BATE | 16:22:05 |
233 | 3,319.50 | BATE | 16:22:05 |
186 | 3,319.50 | LSE | 16:22:04 |
55 | 3,319.50 | BATE | 16:22:04 |
76 | 3,319.50 | LSE | 16:22:04 |
124 | 3,319.50 | LSE | 16:22:04 |
132 | 3,319.50 | CHIX | 16:22:04 |
150 | 3,319.50 | LSE | 16:22:04 |
191 | 3,319.50 | CHIX | 16:22:04 |
201 | 3,319.50 | BATE | 16:22:04 |
73 | 3,319.50 | CHIX | 16:22:02 |
288 | 3,320.00 | LSE | 16:21:03 |
466 | 3,320.00 | BATE | 16:21:03 |
400 | 3,320.50 | BATE | 16:20:47 |
417 | 3,320.50 | CHIX | 16:20:47 |
200 | 3,320.00 | LSE | 16:20:14 |
143 | 3,320.00 | LSE | 16:20:14 |
176 | 3,320.00 | LSE | 16:20:14 |
232 | 3,320.00 | CHIX | 16:20:14 |
492 | 3,320.00 | BATE | 16:20:14 |
157 | 3,320.00 | CHIX | 16:20:14 |
90 | 3,320.00 | CHIX | 16:20:14 |
292 | 3,320.00 | LSE | 16:20:10 |
271 | 3,320.00 | LSE | 16:19:03 |
150 | 3,321.00 | LSE | 16:18:59 |
85 | 3,321.00 | LSE | 16:18:59 |
433 | 3,321.00 | BATE | 16:18:59 |
20 | 3,321.00 | BATE | 16:18:59 |
1 | 3,321.00 | LSE | 16:18:59 |
500 | 3,321.00 | BATE | 16:18:57 |
61 | 3,321.00 | LSE | 16:18:52 |
287 | 3,321.50 | LSE | 16:18:49 |
398 | 3,321.50 | CHIX | 16:18:49 |
608 | 3,321.50 | BATE | 16:18:49 |
200 | 3,321.50 | LSE | 16:18:49 |
65 | 3,321.50 | LSE | 16:18:49 |
153 | 3,321.50 | LSE | 16:18:41 |
131 | 3,321.50 | LSE | 16:18:38 |
25 | 3,319.50 | CHIX | 16:18:04 |
255 | 3,319.50 | LSE | 16:17:52 |
403 | 3,319.50 | CHIX | 16:17:52 |
185 | 3,319.50 | LSE | 16:17:51 |
40 | 3,319.50 | LSE | 16:17:51 |
75 | 3,319.50 | LSE | 16:17:50 |
127 | 3,319.00 | LSE | 16:17:27 |
100 | 3,319.00 | LSE | 16:17:23 |
287 | 3,318.00 | LSE | 16:16:57 |
328 | 3,318.00 | CHIX | 16:16:57 |
320 | 3,318.00 | BATE | 16:16:57 |
160 | 3,318.00 | BATE | 16:16:57 |
175 | 3,318.00 | LSE | 16:16:57 |
92 | 3,318.00 | LSE | 16:16:49 |
267 | 3,318.50 | LSE | 16:16:33 |
93 | 3,318.00 | CHIX | 16:16:33 |
296 | 3,319.00 | LSE | 16:16:23 |
457 | 3,318.00 | LSE | 16:16:07 |
273 | 3,318.00 | LSE | 16:16:07 |
95 | 3,318.00 | CHIX | 16:16:07 |
300 | 3,318.00 | CHIX | 16:16:07 |
432 | 3,318.00 | BATE | 16:16:07 |
477 | 3,318.50 | BATE | 16:16:06 |
279 | 3,317.00 | LSE | 16:15:26 |
246 | 3,318.00 | BATE | 16:15:03 |
228 | 3,318.00 | BATE | 16:15:03 |
299 | 3,318.00 | LSE | 16:15:03 |
471 | 3,318.00 | CHIX | 16:15:03 |
60 | 3,317.50 | LSE | 16:14:40 |
221 | 3,317.50 | LSE | 16:14:40 |
198 | 3,318.00 | LSE | 16:14:40 |
129 | 3,318.00 | LSE | 16:14:40 |
100 | 3,318.00 | LSE | 16:14:30 |
106 | 3,318.00 | LSE | 16:14:29 |
304 | 3,317.50 | LSE | 16:14:08 |
12 | 3,317.50 | LSE | 16:14:08 |
319 | 3,317.50 | LSE | 16:14:07 |
65 | 3,317.50 | LSE | 16:14:07 |
133 | 3,317.50 | LSE | 16:14:04 |
97 | 3,317.50 | LSE | 16:14:03 |
3 | 3,317.50 | LSE | 16:14:03 |
254 | 3,317.50 | LSE | 16:14:02 |
153 | 3,317.00 | LSE | 16:13:50 |
27 | 3,317.00 | LSE | 16:13:50 |
100 | 3,317.00 | LSE | 16:13:50 |
2 | 3,317.00 | LSE | 16:13:49 |
36 | 3,316.50 | BATE | 16:13:47 |
162 | 3,316.50 | BATE | 16:13:46 |
100 | 3,317.00 | LSE | 16:13:46 |
328 | 3,316.50 | LSE | 16:13:38 |
100 | 3,316.50 | LSE | 16:13:38 |
16 | 3,314.00 | BATE | 16:13:03 |
397 | 3,314.50 | CHIX | 16:12:57 |
517 | 3,314.50 | LSE | 16:12:57 |
489 | 3,314.50 | BATE | 16:12:57 |
68 | 3,314.50 | LSE | 16:12:57 |
400 | 3,315.00 | LSE | 16:12:55 |
304 | 3,310.50 | LSE | 16:11:50 |
259 | 3,311.50 | LSE | 16:11:43 |
464 | 3,311.50 | CHIX | 16:11:43 |
130 | 3,312.00 | LSE | 16:11:42 |
256 | 3,311.00 | LSE | 16:11:07 |
527 | 3,312.50 | BATE | 16:11:04 |
252 | 3,313.00 | LSE | 16:11:04 |
65 | 3,313.00 | LSE | 16:11:04 |
435 | 3,313.00 | LSE | 16:11:04 |
422 | 3,313.00 | CHIX | 16:11:04 |
277 | 3,313.50 | LSE | 16:11:00 |
258 | 3,313.50 | LSE | 16:11:00 |
135 | 3,313.50 | BATE | 16:11:00 |
349 | 3,313.50 | BATE | 16:11:00 |
412 | 3,313.50 | CHIX | 16:11:00 |
176 | 3,313.50 | LSE | 16:11:00 |
409 | 3,314.00 | LSE | 16:10:59 |
32 | 3,313.00 | LSE | 16:10:00 |
497 | 3,312.50 | LSE | 16:10:00 |
301 | 3,313.00 | LSE | 16:09:59 |
472 | 3,313.00 | CHIX | 16:09:59 |
272 | 3,313.00 | LSE | 16:09:59 |
311 | 3,313.50 | LSE | 16:09:59 |
286 | 3,313.50 | LSE | 16:09:59 |
11 | 3,314.00 | LSE | 16:09:31 |
342 | 3,314.00 | LSE | 16:09:25 |
280 | 3,314.00 | LSE | 16:09:25 |
417 | 3,314.00 | CHIX | 16:09:25 |
303 | 3,313.00 | LSE | 16:08:56 |
461 | 3,313.00 | CHIX | 16:08:56 |
174 | 3,313.50 | BATE | 16:08:42 |
271 | 3,313.50 | BATE | 16:08:42 |
160 | 3,313.50 | LSE | 16:08:08 |
65 | 3,313.50 | LSE | 16:08:08 |
26 | 3,313.50 | LSE | 16:08:08 |
62 | 3,313.50 | LSE | 16:08:08 |
188 | 3,313.50 | LSE | 16:08:08 |
178 | 3,313.50 | LSE | 16:08:08 |
29 | 3,313.50 | LSE | 16:08:08 |
304 | 3,313.50 | LSE | 16:08:08 |
412 | 3,313.50 | CHIX | 16:08:05 |
383 | 3,313.50 | LSE | 16:07:50 |
449 | 3,313.50 | CHIX | 16:07:50 |
480 | 3,314.00 | CHIX | 16:07:42 |
475 | 3,314.00 | BATE | 16:07:42 |
316 | 3,314.00 | LSE | 16:07:42 |
124 | 3,314.00 | LSE | 16:07:42 |
166 | 3,314.00 | LSE | 16:07:35 |
414 | 3,314.00 | LSE | 16:07:35 |
307 | 3,314.50 | LSE | 16:07:27 |
283 | 3,313.00 | LSE | 16:07:03 |
386 | 3,313.50 | LSE | 16:07:03 |
405 | 3,313.50 | CHIX | 16:07:03 |
434 | 3,313.50 | BATE | 16:07:03 |
176 | 3,312.50 | LSE | 16:06:40 |
26 | 3,312.50 | LSE | 16:06:40 |
190 | 3,312.50 | LSE | 16:06:40 |
30 | 3,312.50 | LSE | 16:06:40 |
190 | 3,312.50 | LSE | 16:06:40 |
229 | 3,312.50 | CHIX | 16:06:32 |
48 | 3,312.50 | CHIX | 16:06:32 |
62 | 3,312.50 | CHIX | 16:06:32 |
279 | 3,312.00 | LSE | 16:06:12 |
286 | 3,312.00 | LSE | 16:06:12 |
425 | 3,312.00 | CHIX | 16:06:12 |
357 | 3,312.50 | LSE | 16:06:06 |
72 | 3,312.50 | LSE | 16:06:05 |
286 | 3,312.50 | LSE | 16:06:04 |
26 | 3,312.50 | LSE | 16:05:53 |
28 | 3,312.50 | LSE | 16:05:53 |
120 | 3,312.50 | LSE | 16:05:53 |
68 | 3,311.00 | LSE | 16:04:58 |
25 | 3,311.00 | LSE | 16:04:58 |
477 | 3,310.50 | CHIX | 16:04:58 |
346 | 3,310.50 | LSE | 16:04:58 |
406 | 3,311.00 | BATE | 16:04:58 |
441 | 3,311.50 | LSE | 16:04:53 |
341 | 3,311.50 | CHIX | 16:04:53 |
71 | 3,311.50 | CHIX | 16:04:53 |
100 | 3,312.00 | LSE | 16:04:52 |
162 | 3,312.00 | LSE | 16:04:52 |
162 | 3,312.00 | LSE | 16:04:52 |
162 | 3,312.00 | LSE | 16:04:52 |
162 | 3,312.00 | LSE | 16:04:52 |
35 | 3,312.00 | LSE | 16:04:52 |
162 | 3,312.00 | LSE | 16:04:52 |
31 | 3,312.00 | LSE | 16:04:52 |
100 | 3,312.00 | LSE | 16:04:52 |
52 | 3,312.00 | LSE | 16:04:52 |
293 | 3,311.50 | LSE | 16:04:25 |
479 | 3,311.50 | CHIX | 16:04:25 |
178 | 3,312.00 | LSE | 16:04:25 |
40 | 3,311.50 | LSE | 16:04:16 |
276 | 3,311.50 | LSE | 16:04:16 |
56 | 3,311.50 | LSE | 16:04:16 |
150 | 3,311.50 | LSE | 16:03:53 |
83 | 3,311.50 | BATE | 16:03:53 |
55 | 3,311.50 | BATE | 16:03:53 |
285 | 3,311.50 | BATE | 16:03:53 |
30 | 3,312.00 | CHIX | 16:03:53 |
616 | 3,312.00 | CHIX | 16:03:53 |
479 | 3,312.00 | LSE | 16:03:53 |
100 | 3,311.50 | LSE | 16:03:38 |
120 | 3,311.50 | LSE | 16:03:38 |
130 | 3,311.50 | LSE | 16:03:36 |
323 | 3,311.50 | LSE | 16:03:33 |
98 | 3,311.50 | LSE | 16:03:33 |
221 | 3,311.00 | LSE | 16:03:20 |
130 | 3,311.00 | LSE | 16:03:20 |
139 | 3,311.00 | LSE | 16:03:20 |
82 | 3,311.00 | LSE | 16:03:20 |
376 | 3,310.00 | LSE | 16:02:44 |
690 | 3,310.00 | CHIX | 16:02:44 |
286 | 3,310.00 | LSE | 16:02:44 |
229 | 3,310.50 | CHIX | 16:02:36 |
800 | 3,310.00 | LSE | 16:02:22 |
196 | 3,310.00 | LSE | 16:02:22 |
204 | 3,310.00 | LSE | 16:02:22 |
104 | 3,310.00 | LSE | 16:02:22 |
304 | 3,307.50 | LSE | 16:01:35 |
426 | 3,307.50 | CHIX | 16:01:35 |
305 | 3,308.00 | LSE | 16:01:26 |
24 | 3,308.00 | LSE | 16:01:26 |
594 | 3,308.00 | LSE | 16:01:26 |
463 | 3,308.00 | CHIX | 16:01:26 |
267 | 3,308.50 | LSE | 16:01:13 |
469 | 3,308.50 | LSE | 16:01:13 |
283 | 3,308.00 | LSE | 16:00:56 |
41 | 3,308.00 | LSE | 16:00:52 |
280 | 3,307.50 | LSE | 16:00:37 |
140 | 3,307.50 | LSE | 16:00:36 |
261 | 3,307.50 | LSE | 16:00:24 |
298 | 3,307.50 | LSE | 16:00:22 |
309 | 3,305.50 | LSE | 15:59:21 |
34 | 3,306.00 | LSE | 15:59:21 |
256 | 3,306.00 | LSE | 15:59:21 |
396 | 3,306.50 | BATE | 15:59:17 |
62 | 3,306.50 | CHIX | 15:59:17 |
406 | 3,306.50 | CHIX | 15:59:17 |
324 | 3,306.50 | LSE | 15:59:17 |
403 | 3,307.00 | LSE | 15:59:10 |
23 | 3,307.00 | CHIX | 15:59:10 |
467 | 3,307.00 | CHIX | 15:59:10 |
292 | 3,307.50 | LSE | 15:59:07 |
254 | 3,307.50 | LSE | 15:59:07 |
39 | 3,308.00 | LSE | 15:59:04 |
156 | 3,308.00 | LSE | 15:59:04 |
58 | 3,308.00 | LSE | 15:59:03 |
161 | 3,308.00 | LSE | 15:58:56 |
97 | 3,308.00 | LSE | 15:58:56 |
101 | 3,308.00 | LSE | 15:58:54 |
325 | 3,306.00 | BATE | 15:58:27 |
24 | 3,306.00 | BATE | 15:58:27 |
309 | 3,306.00 | LSE | 15:58:27 |
147 | 3,306.00 | BATE | 15:58:27 |
444 | 3,306.50 | LSE | 15:58:14 |
410 | 3,306.50 | BATE | 15:58:14 |
335 | 3,307.00 | LSE | 15:58:02 |
448 | 3,307.00 | CHIX | 15:58:02 |
327 | 3,307.00 | LSE | 15:58:02 |
201 | 3,307.50 | CHIX | 15:58:01 |
201 | 3,307.50 | CHIX | 15:58:01 |
203 | 3,307.50 | CHIX | 15:57:54 |
282 | 3,307.50 | LSE | 15:57:52 |
312 | 3,307.50 | CHIX | 15:57:52 |
184 | 3,307.50 | LSE | 15:57:31 |
208 | 3,307.50 | LSE | 15:57:24 |
197 | 3,307.50 | LSE | 15:57:21 |
318 | 3,307.00 | LSE | 15:56:39 |
427 | 3,307.00 | CHIX | 15:56:39 |
363 | 3,307.50 | LSE | 15:56:38 |
284 | 3,308.00 | LSE | 15:56:37 |
262 | 3,308.00 | LSE | 15:56:37 |
192 | 3,308.00 | BATE | 15:56:37 |
27 | 3,308.00 | BATE | 15:56:37 |
244 | 3,308.00 | BATE | 15:56:37 |
458 | 3,308.00 | CHIX | 15:56:37 |
38 | 3,308.50 | LSE | 15:56:32 |
153 | 3,305.50 | LSE | 15:55:39 |
153 | 3,305.50 | LSE | 15:55:39 |
109 | 3,304.50 | LSE | 15:55:07 |
261 | 3,304.50 | LSE | 15:55:07 |
404 | 3,304.50 | CHIX | 15:55:07 |
416 | 3,305.50 | LSE | 15:55:05 |
406 | 3,305.50 | CHIX | 15:55:05 |
263 | 3,306.00 | LSE | 15:54:57 |
307 | 3,306.00 | LSE | 15:54:57 |
198 | 3,306.50 | LSE | 15:54:52 |
264 | 3,306.50 | BATE | 15:54:52 |
42 | 3,306.50 | BATE | 15:54:52 |
21 | 3,306.50 | BATE | 15:54:52 |
44 | 3,306.50 | BATE | 15:54:52 |
103 | 3,306.50 | BATE | 15:54:52 |
15 | 3,306.50 | BATE | 15:54:52 |
221 | 3,303.50 | LSE | 15:53:53 |
81 | 3,303.50 | LSE | 15:53:53 |
35 | 3,304.00 | LSE | 15:53:50 |
14 | 3,304.00 | LSE | 15:53:50 |
42 | 3,304.00 | LSE | 15:53:50 |
42 | 3,304.00 | LSE | 15:53:50 |
35 | 3,304.00 | LSE | 15:53:50 |
99 | 3,304.00 | LSE | 15:53:50 |
250 | 3,303.50 | LSE | 15:53:14 |
31 | 3,303.50 | LSE | 15:53:14 |
493 | 3,304.00 | CHIX | 15:53:13 |
442 | 3,304.00 | BATE | 15:53:13 |
296 | 3,304.50 | LSE | 15:52:57 |
460 | 3,304.50 | BATE | 15:52:57 |
295 | 3,305.00 | LSE | 15:52:30 |
294 | 3,306.50 | LSE | 15:51:50 |
308 | 3,307.00 | LSE | 15:51:49 |
234 | 3,307.00 | BATE | 15:51:49 |
24 | 3,307.00 | CHIX | 15:51:49 |
72 | 3,307.00 | BATE | 15:51:49 |
33 | 3,307.00 | BATE | 15:51:49 |
399 | 3,307.00 | CHIX | 15:51:49 |
66 | 3,307.00 | BATE | 15:51:49 |
70 | 3,307.00 | BATE | 15:51:49 |
294 | 3,309.00 | LSE | 15:50:45 |
126 | 3,309.50 | LSE | 15:50:44 |
441 | 3,310.00 | BATE | 15:50:44 |
184 | 3,309.50 | LSE | 15:50:17 |
469 | 3,310.00 | CHIX | 15:50:15 |
284 | 3,311.50 | LSE | 15:49:43 |
406 | 3,311.50 | BATE | 15:49:43 |
414 | 3,312.00 | BATE | 15:49:34 |
340 | 3,313.00 | LSE | 15:49:20 |
258 | 3,313.00 | CHIX | 15:49:20 |
56 | 3,313.50 | LSE | 15:49:19 |
274 | 3,313.50 | LSE | 15:49:19 |
564 | 3,313.00 | BATE | 15:49:19 |
158 | 3,313.00 | CHIX | 15:49:19 |
316 | 3,314.50 | LSE | 15:49:19 |
298 | 3,314.50 | LSE | 15:49:19 |
443 | 3,314.50 | CHIX | 15:49:19 |
515 | 3,314.50 | BATE | 15:49:19 |
260 | 3,315.00 | LSE | 15:49:11 |
29 | 3,310.50 | LSE | 15:46:34 |
138 | 3,310.50 | LSE | 15:46:34 |
87 | 3,310.50 | LSE | 15:46:34 |
186 | 3,310.50 | LSE | 15:46:34 |
407 | 3,310.00 | CHIX | 15:45:54 |
474 | 3,310.00 | BATE | 15:45:54 |
271 | 3,310.00 | LSE | 15:45:54 |
434 | 3,310.00 | BATE | 15:45:37 |
276 | 3,310.50 | LSE | 15:45:34 |
104 | 3,310.00 | LSE | 15:44:58 |
160 | 3,310.00 | LSE | 15:44:58 |
30 | 3,310.00 | LSE | 15:44:58 |
262 | 3,309.50 | LSE | 15:44:35 |
132 | 3,310.00 | LSE | 15:44:35 |
169 | 3,310.00 | LSE | 15:44:35 |
259 | 3,310.00 | LSE | 15:44:35 |
239 | 3,310.50 | CHIX | 15:44:29 |
249 | 3,310.50 | CHIX | 15:44:29 |
28 | 3,310.50 | BATE | 15:44:29 |
25 | 3,310.50 | BATE | 15:44:29 |
375 | 3,310.50 | BATE | 15:44:29 |
325 | 3,311.00 | LSE | 15:43:49 |
467 | 3,311.00 | BATE | 15:43:49 |
428 | 3,311.00 | CHIX | 15:43:49 |
181 | 3,309.50 | LSE | 15:43:08 |
90 | 3,309.50 | LSE | 15:43:08 |
455 | 3,310.50 | BATE | 15:42:38 |
442 | 3,312.50 | CHIX | 15:41:50 |
300 | 3,313.00 | LSE | 15:41:49 |
53 | 3,313.00 | BATE | 15:41:49 |
400 | 3,313.00 | BATE | 15:41:49 |
313 | 3,313.50 | LSE | 15:41:23 |
258 | 3,314.00 | LSE | 15:40:48 |
10 | 3,314.00 | BATE | 15:40:48 |
443 | 3,314.00 | BATE | 15:40:48 |
430 | 3,315.00 | CHIX | 15:40:38 |
11 | 3,316.00 | LSE | 15:40:01 |
247 | 3,316.00 | LSE | 15:40:00 |
150 | 3,316.50 | BATE | 15:40:00 |
300 | 3,316.50 | BATE | 15:40:00 |
309 | 3,317.50 | LSE | 15:39:42 |
469 | 3,317.50 | BATE | 15:39:42 |
453 | 3,317.50 | CHIX | 15:39:42 |
258 | 3,318.00 | LSE | 15:38:45 |
263 | 3,319.00 | LSE | 15:38:24 |
438 | 3,319.50 | BATE | 15:38:24 |
183 | 3,320.00 | LSE | 15:38:24 |
220 | 3,320.00 | LSE | 15:38:24 |
83 | 3,320.50 | LSE | 15:38:19 |
320 | 3,320.50 | LSE | 15:38:19 |
203 | 3,320.50 | BATE | 15:38:19 |
252 | 3,320.50 | BATE | 15:38:19 |
417 | 3,321.00 | CHIX | 15:38:19 |
228 | 3,321.00 | BATE | 15:38:04 |
227 | 3,321.00 | BATE | 15:38:04 |
473 | 3,321.00 | BATE | 15:38:04 |
258 | 3,319.50 | LSE | 15:37:22 |
298 | 3,317.00 | LSE | 15:36:35 |
239 | 3,317.00 | CHIX | 15:36:35 |
209 | 3,317.00 | CHIX | 15:36:35 |
296 | 3,315.50 | LSE | 15:35:46 |
479 | 3,315.50 | CHIX | 15:35:46 |
320 | 3,315.50 | BATE | 15:35:46 |
157 | 3,315.50 | BATE | 15:35:44 |
294 | 3,309.00 | LSE | 15:34:26 |
284 | 3,313.50 | LSE | 15:33:32 |
435 | 3,313.50 | BATE | 15:33:32 |
433 | 3,313.50 | CHIX | 15:33:32 |
255 | 3,314.50 | LSE | 15:33:13 |
427 | 3,316.00 | BATE | 15:33:00 |
269 | 3,316.50 | LSE | 15:32:41 |
104 | 3,317.00 | LSE | 15:32:40 |
295 | 3,318.00 | LSE | 15:32:17 |
406 | 3,318.00 | CHIX | 15:32:17 |
16 | 3,318.00 | CHIX | 15:32:15 |
133 | 3,319.50 | LSE | 15:31:41 |
135 | 3,319.50 | LSE | 15:31:41 |
281 | 3,321.00 | LSE | 15:31:39 |
409 | 3,321.00 | BATE | 15:31:39 |
451 | 3,322.00 | BATE | 15:31:25 |
254 | 3,322.50 | LSE | 15:31:01 |
163 | 3,322.50 | LSE | 15:31:00 |
108 | 3,322.50 | LSE | 15:31:00 |
420 | 3,322.50 | CHIX | 15:31:00 |
472 | 3,323.50 | BATE | 15:30:51 |
269 | 3,322.50 | LSE | 15:30:18 |
477 | 3,322.50 | CHIX | 15:30:18 |
455 | 3,323.00 | BATE | 15:30:10 |
315 | 3,323.00 | LSE | 15:29:50 |
17 | 3,323.00 | LSE | 15:29:50 |
16 | 3,323.00 | LSE | 15:29:50 |
245 | 3,323.00 | LSE | 15:29:50 |
277 | 3,321.50 | LSE | 15:29:17 |
177 | 3,321.50 | BATE | 15:29:17 |
236 | 3,321.50 | BATE | 15:29:17 |
436 | 3,321.50 | CHIX | 15:29:17 |
24 | 3,321.50 | BATE | 15:29:17 |
291 | 3,320.00 | LSE | 15:28:00 |
444 | 3,321.00 | BATE | 15:27:42 |
288 | 3,321.50 | LSE | 15:27:32 |
255 | 3,321.50 | LSE | 15:27:01 |
395 | 3,321.50 | BATE | 15:27:01 |
401 | 3,321.50 | CHIX | 15:27:01 |
266 | 3,321.00 | LSE | 15:26:32 |
269 | 3,321.50 | LSE | 15:26:15 |
436 | 3,323.50 | BATE | 15:25:55 |
301 | 3,323.00 | LSE | 15:25:32 |
469 | 3,323.50 | CHIX | 15:25:31 |
473 | 3,323.00 | BATE | 15:25:03 |
316 | 3,324.00 | LSE | 15:24:53 |
269 | 3,324.50 | LSE | 15:24:53 |
157 | 3324.500 | BATE | 15:24:53 |
309 | 3324.500 | BATE | 15:24:53 |
148 | 3325.000 | LSE | 15:24:48 |
163 | 3325.000 | LSE | 15:24:48 |
300 | 3325.000 | LSE | 15:24:48 |
41 | 3322.500 | LSE | 15:23:50 |
285 | 3323.000 | LSE | 15:23:49 |
298 | 3323.000 | LSE | 15:23:49 |
439 | 3323.000 | BATE | 15:23:49 |
464 | 3323.000 | CHIX | 15:23:49 |
295 | 3323.500 | LSE | 15:23:06 |
305 | 3324.000 | LSE | 15:22:42 |
310 | 3325.000 | LSE | 15:22:41 |
99 | 3322.500 | LSE | 15:22:01 |
1 | 3322.500 | LSE | 15:22:01 |
493 | 3323.500 | CHIX | 15:22:01 |
468 | 3324.000 | BATE | 15:22:01 |
262 | 3324.500 | LSE | 15:22:01 |
492 | 3324.500 | BATE | 15:22:01 |
192 | 3325.000 | LSE | 15:22:01 |
95 | 3325.000 | LSE | 15:22:01 |
263 | 3323.500 | LSE | 15:21:25 |
313 | 3325.000 | LSE | 15:21:01 |
251 | 3325.500 | LSE | 15:21:00 |
50 | 3325.500 | LSE | 15:21:00 |
33 | 3325.500 | BATE | 15:21:00 |
73 | 3326.000 | CHIX | 15:20:58 |
37 | 3326.000 | CHIX | 15:20:57 |
33 | 3326.000 | CHIX | 15:20:57 |
45 | 3326.000 | CHIX | 15:20:57 |
296 | 3326.000 | CHIX | 15:20:57 |
422 | 3325.500 | BATE | 15:20:31 |
261 | 3325.500 | LSE | 15:20:31 |
290 | 3326.500 | LSE | 15:20:21 |
303 | 3327.500 | LSE | 15:20:10 |
4 | 3327.500 | LSE | 15:20:10 |
164 | 3328.000 | LSE | 15:20:02 |
101 | 3328.000 | LSE | 15:20:02 |
301 | 3333.000 | LSE | 15:19:50 |
438 | 3333.500 | BATE | 15:19:50 |
267 | 3333.500 | LSE | 15:19:44 |
457 | 3335.000 | BATE | 15:19:36 |
473 | 3335.500 | CHIX | 15:19:30 |
293 | 3335.500 | LSE | 15:19:28 |
268 | 3336.000 | LSE | 15:19:26 |
264 | 3337.500 | LSE | 15:18:52 |
323 | 3338.000 | BATE | 15:18:52 |
36 | 3338.000 | BATE | 15:18:51 |
47 | 3338.000 | BATE | 15:18:51 |
268 | 3338.000 | LSE | 15:18:51 |
281 | 3338.500 | LSE | 15:18:30 |
452 | 3338.500 | CHIX | 15:18:30 |
307 | 3339.500 | LSE | 15:17:34 |
453 | 3340.000 | BATE | 15:17:34 |
260 | 3340.500 | LSE | 15:17:34 |
36 | 3340.500 | LSE | 15:17:34 |
425 | 3340.500 | BATE | 15:17:31 |
348 | 3341.000 | CHIX | 15:17:22 |
90 | 3341.000 | CHIX | 15:17:22 |
109 | 3340.500 | LSE | 15:17:05 |
200 | 3340.500 | LSE | 15:17:05 |
1 | 3340.500 | LSE | 15:17:05 |
447 | 3338.000 | BATE | 15:16:33 |
303 | 3338.000 | LSE | 15:16:33 |
170 | 3337.000 | LSE | 15:16:02 |
267 | 3337.000 | BATE | 15:16:02 |
123 | 3337.000 | BATE | 15:16:02 |
41 | 3337.000 | BATE | 15:16:02 |
100 | 3337.000 | LSE | 15:16:01 |
442 | 3334.500 | CHIX | 15:15:18 |
270 | 3335.000 | BATE | 15:15:16 |
33 | 3335.000 | BATE | 15:15:16 |
27 | 3335.000 | BATE | 15:15:16 |
42 | 3335.000 | BATE | 15:15:16 |
71 | 3335.000 | BATE | 15:15:16 |
38 | 3334.000 | LSE | 15:14:55 |
172 | 3334.000 | LSE | 15:14:55 |
100 | 3334.000 | LSE | 15:14:55 |
118 | 3333.000 | LSE | 15:14:22 |
198 | 3333.000 | LSE | 15:14:22 |
56 | 3333.000 | BATE | 15:14:22 |
476 | 3333.000 | CHIX | 15:14:22 |
82 | 3333.000 | BATE | 15:14:22 |
281 | 3333.000 | LSE | 15:14:22 |
359 | 3333.000 | BATE | 15:14:22 |
273 | 3333.000 | LSE | 15:12:56 |
300 | 3336.000 | LSE | 15:12:12 |
491 | 3336.500 | CHIX | 15:12:12 |
313 | 3336.500 | LSE | 15:11:58 |
156 | 3337.500 | LSE | 15:11:58 |
15 | 3337.500 | LSE | 15:11:57 |
90 | 3337.500 | LSE | 15:11:57 |
285 | 3339.000 | LSE | 15:11:57 |
483 | 3339.000 | BATE | 15:11:57 |
261 | 3339.500 | LSE | 15:11:56 |
404 | 3339.500 | BATE | 15:11:56 |
37 | 3337.500 | BATE | 15:11:11 |
188 | 3337.500 | LSE | 15:11:11 |
33 | 3337.500 | LSE | 15:11:10 |
74 | 3337.500 | LSE | 15:11:06 |
266 | 3338.000 | LSE | 15:11:04 |
470 | 3338.000 | CHIX | 15:11:04 |
75 | 3338.000 | LSE | 15:11:04 |
100 | 3338.000 | LSE | 15:11:00 |
106 | 3338.000 | LSE | 15:11:00 |
204 | 3337.500 | BATE | 15:10:34 |
100 | 3337.500 | BATE | 15:10:34 |
99 | 3337.500 | BATE | 15:10:34 |
138 | 3338.000 | CHIX | 15:10:29 |
300 | 3338.000 | CHIX | 15:10:29 |
207 | 3338.500 | LSE | 15:10:29 |
95 | 3338.500 | LSE | 15:10:29 |
205 | 3338.500 | LSE | 15:10:29 |
53 | 3338.500 | LSE | 15:10:29 |
410 | 3338.500 | BATE | 15:10:29 |
68 | 3338.500 | LSE | 15:10:28 |
100 | 3338.500 | LSE | 15:10:28 |
150 | 3338.500 | LSE | 15:10:26 |
12 | 3338.500 | LSE | 15:10:26 |
100 | 3338.500 | LSE | 15:10:26 |
67 | 3338.500 | LSE | 15:10:21 |
61 | 3338.500 | LSE | 15:10:21 |
273 | 3333.500 | LSE | 15:09:49 |
476 | 3326.500 | BATE | 15:09:00 |
198 | 3326.000 | LSE | 15:08:35 |
428 | 3326.000 | BATE | 15:08:35 |
269 | 3326.000 | LSE | 15:08:35 |
420 | 3326.000 | CHIX | 15:08:35 |
287 | 3326.500 | LSE | 15:08:26 |
267 | 3325.000 | LSE | 15:08:00 |
50 | 3325.500 | BATE | 15:07:52 |
428 | 3325.500 | BATE | 15:07:45 |
5 | 3325.500 | BATE | 15:07:37 |
101 | 3325.500 | CHIX | 15:07:36 |
270 | 3326.000 | LSE | 15:07:34 |
284 | 3326.500 | LSE | 15:07:09 |
377 | 3325.500 | CHIX | 15:06:53 |
259 | 3326.500 | LSE | 15:06:34 |
148 | 3327.000 | BATE | 15:06:34 |
274 | 3327.000 | BATE | 15:06:34 |
280 | 3328.000 | LSE | 15:06:24 |
291 | 3328.500 | LSE | 15:06:08 |
391 | 3328.500 | BATE | 15:06:08 |
436 | 3328.500 | CHIX | 15:06:08 |
25 | 3328.500 | BATE | 15:05:54 |
303 | 3327.500 | LSE | 15:05:37 |
385 | 3327.000 | BATE | 15:05:05 |
61 | 3327.000 | BATE | 15:05:05 |
2 | 3327.500 | LSE | 15:05:05 |
289 | 3327.500 | LSE | 15:05:05 |
267 | 3327.500 | LSE | 15:05:05 |
198 | 3327.000 | LSE | 15:04:36 |
154 | 3327.500 | LSE | 15:04:36 |
83 | 3327.500 | LSE | 15:04:36 |
50 | 3327.500 | LSE | 15:04:36 |
311 | 3328.000 | LSE | 15:04:36 |
444 | 3328.000 | BATE | 15:04:36 |
472 | 3328.000 | CHIX | 15:04:36 |
287 | 3328.500 | LSE | 15:04:34 |
307 | 3326.000 | LSE | 15:03:59 |
291 | 3326.500 | LSE | 15:03:47 |
187 | 3327.000 | LSE | 15:03:45 |
88 | 3327.000 | LSE | 15:03:45 |
96 | 3327.000 | BATE | 15:03:45 |
88 | 3327.000 | BATE | 15:03:45 |
253 | 3327.000 | BATE | 15:03:45 |
262 | 3327.500 | LSE | 15:03:24 |
448 | 3327.500 | CHIX | 15:03:24 |
406 | 3327.500 | BATE | 15:03:24 |
311 | 3328.500 | LSE | 15:03:08 |
272 | 3329.000 | LSE | 15:02:47 |
304 | 3329.000 | LSE | 15:02:22 |
294 | 3330.000 | LSE | 15:02:17 |
421 | 3330.000 | BATE | 15:02:17 |
302 | 3330.500 | LSE | 15:02:17 |
259 | 3330.500 | LSE | 15:02:17 |
474 | 3330.500 | CHIX | 15:02:17 |
493 | 3330.500 | BATE | 15:02:17 |
259 | 3331.000 | LSE | 15:02:17 |
477 | 3331.000 | CHIX | 15:02:17 |
290 | 3329.000 | LSE | 15:01:36 |
439 | 3329.500 | BATE | 15:01:27 |
305 | 3330.000 | LSE | 15:01:18 |
277 | 3330.500 | LSE | 15:01:02 |
476 | 3330.500 | BATE | 15:01:02 |
27 | 3330.500 | BATE | 15:01:02 |
303 | 3330.500 | LSE | 15:00:52 |
398 | 3330.500 | BATE | 15:00:52 |
403 | 3330.500 | CHIX | 15:00:52 |
200 | 3331.000 | LSE | 15:00:51 |
200 | 3331.000 | LSE | 15:00:51 |
129 | 3331.000 | LSE | 15:00:51 |
209 | 3331.000 | LSE | 15:00:51 |
100 | 3331.000 | LSE | 15:00:51 |
11 | 3331.000 | LSE | 15:00:50 |
302 | 3331.000 | LSE | 15:00:50 |
304 | 3330.500 | LSE | 15:00:41 |
71 | 3331.500 | LSE | 15:00:40 |
162 | 3331.500 | LSE | 15:00:40 |
71 | 3331.500 | LSE | 15:00:40 |
156 | 3331.500 | LSE | 15:00:40 |
6 | 3331.500 | LSE | 15:00:40 |
338 | 3331.500 | LSE | 15:00:40 |
321 | 3331.500 | LSE | 15:00:40 |
144 | 3326.500 | LSE | 15:00:17 |
292 | 3326.500 | LSE | 15:00:10 |
11 | 3325.500 | LSE | 14:59:46 |
316 | 3326.000 | LSE | 14:59:44 |
259 | 3326.500 | LSE | 14:59:41 |
48 | 3326.500 | LSE | 14:59:41 |
439 | 3326.500 | CHIX | 14:59:41 |
105 | 3327.000 | LSE | 14:59:37 |
7 | 3327.000 | LSE | 14:59:37 |
105 | 3327.000 | LSE | 14:59:37 |
7 | 3327.000 | LSE | 14:59:37 |
7 | 3327.000 | LSE | 14:59:37 |
105 | 3327.000 | LSE | 14:59:37 |
105 | 3327.000 | LSE | 14:59:37 |
7 | 3327.000 | LSE | 14:59:37 |
105 | 3327.000 | LSE | 14:59:37 |
7 | 3327.000 | LSE | 14:59:37 |
105 | 3327.000 | LSE | 14:59:37 |
281 | 3325.000 | LSE | 14:59:05 |
3 | 3325.000 | LSE | 14:59:05 |
152 | 3325.000 | LSE | 14:59:05 |
334 | 3325.000 | LSE | 14:59:05 |
272 | 3325.500 | LSE | 14:59:03 |
316 | 3325.500 | LSE | 14:59:03 |
88 | 3325.500 | BATE | 14:59:03 |
382 | 3325.500 | BATE | 14:59:03 |
56 | 3325.500 | BATE | 14:59:03 |
431 | 3325.500 | BATE | 14:59:03 |
19 | 3326.000 | LSE | 14:58:55 |
245 | 3326.000 | LSE | 14:58:55 |
97 | 3326.500 | LSE | 14:58:53 |
21 | 3326.500 | LSE | 14:58:53 |
97 | 3326.500 | LSE | 14:58:53 |
97 | 3326.500 | LSE | 14:58:53 |
370 | 3325.500 | LSE | 14:58:40 |
315 | 3325.000 | LSE | 14:58:32 |
281 | 3325.000 | LSE | 14:58:32 |
463 | 3325.000 | CHIX | 14:58:03 |
206 | 3325.500 | LSE | 14:58:03 |
164 | 3325.500 | LSE | 14:58:03 |
96 | 3325.500 | LSE | 14:58:03 |
232 | 3325.500 | LSE | 14:58:03 |
254 | 3325.500 | LSE | 14:58:02 |
479 | 3325.500 | BATE | 14:58:02 |
284 | 3326.000 | LSE | 14:57:48 |
111 | 3327.000 | LSE | 14:57:11 |
198 | 3327.000 | LSE | 14:57:11 |
395 | 3327.000 | LSE | 14:57:11 |
178 | 3328.000 | LSE | 14:57:11 |
293 | 3328.000 | LSE | 14:57:11 |
440 | 3328.000 | CHIX | 14:57:10 |
125 | 3328.000 | LSE | 14:57:10 |
188 | 3328.000 | LSE | 14:56:55 |
96 | 3328.000 | LSE | 14:56:55 |
366 | 3328.000 | LSE | 14:56:53 |
407 | 3328.000 | BATE | 14:56:53 |
308 | 3328.500 | LSE | 14:56:52 |
240 | 3327.500 | LSE | 14:56:33 |
72 | 3327.500 | LSE | 14:56:33 |
79 | 3327.500 | LSE | 14:56:03 |
198 | 3327.500 | LSE | 14:56:03 |
280 | 3329.000 | LSE | 14:56:02 |
492 | 3329.500 | BATE | 14:56:00 |
341 | 3330.000 | LSE | 14:56:00 |
80 | 3330.000 | BATE | 14:56:00 |
98 | 3330.000 | BATE | 14:56:00 |
237 | 3330.000 | BATE | 14:56:00 |
490 | 3330.000 | CHIX | 14:56:00 |
291 | 3330.500 | LSE | 14:55:51 |
330 | 3330.500 | BATE | 14:55:51 |
41 | 3330.500 | BATE | 14:55:46 |
111 | 3330.500 | BATE | 14:55:45 |
308 | 3329.000 | LSE | 14:54:49 |
414 | 3329.500 | LSE | 14:54:32 |
168 | 3329.500 | BATE | 14:54:32 |
285 | 3329.500 | BATE | 14:54:32 |
398 | 3330.000 | LSE | 14:54:32 |
285 | 3330.000 | LSE | 14:54:32 |
484 | 3330.000 | CHIX | 14:54:32 |
102 | 3331.000 | LSE | 14:54:31 |
257 | 3331.000 | LSE | 14:54:31 |
296 | 3330.500 | LSE | 14:54:23 |
6 | 3328.500 | LSE | 14:54:15 |
15 | 3328.500 | LSE | 14:54:15 |
278 | 3328.500 | LSE | 14:54:15 |
309 | 3328.500 | LSE | 14:53:52 |
276 | 3328.500 | LSE | 14:53:52 |
450 | 3328.500 | BATE | 14:53:52 |
438 | 3328.500 | CHIX | 14:53:52 |
500 | 3329.500 | LSE | 14:53:39 |
257 | 3328.000 | LSE | 14:53:15 |
425 | 3328.000 | BATE | 14:53:15 |
3 | 3328.000 | LSE | 14:53:15 |
290 | 3326.000 | LSE | 14:52:40 |
43 | 3325.000 | CHIX | 14:52:16 |
172 | 3325.000 | LSE | 14:52:16 |
111 | 3325.000 | LSE | 14:52:16 |
447 | 3325.000 | CHIX | 14:52:15 |
309 | 3325.000 | LSE | 14:52:14 |
269 | 3324.000 | LSE | 14:51:54 |
440 | 3325.500 | BATE | 14:51:53 |
41 | 3325.500 | BATE | 14:51:53 |
312 | 3325.500 | LSE | 14:51:52 |
295 | 3327.500 | LSE | 14:51:48 |
262 | 3327.500 | LSE | 14:51:40 |
204 | 3328.000 | LSE | 14:51:34 |
96 | 3328.000 | LSE | 14:51:34 |
301 | 3328.500 | LSE | 14:51:29 |
397 | 3329.000 | CHIX | 14:51:29 |
256 | 3329.500 | LSE | 14:51:23 |
423 | 3329.500 | BATE | 14:51:22 |
274 | 3329.500 | LSE | 14:51:20 |
47 | 3330.000 | LSE | 14:51:18 |
268 | 3330.000 | LSE | 14:51:18 |
47 | 3330.000 | LSE | 14:51:18 |
247 | 3330.000 | LSE | 14:51:18 |
284 | 3327.000 | LSE | 14:50:46 |
105 | 3327.500 | LSE | 14:50:45 |
168 | 3327.500 | LSE | 14:50:45 |
123 | 3327.500 | BATE | 14:50:45 |
286 | 3327.500 | BATE | 14:50:45 |
425 | 3327.500 | CHIX | 14:50:45 |
70 | 3327.500 | BATE | 14:50:45 |
280 | 3327.500 | LSE | 14:50:21 |
170 | 3328.000 | LSE | 14:50:20 |
110 | 3328.000 | LSE | 14:50:20 |
157 | 3324.500 | BATE | 14:49:38 |
302 | 3324.500 | BATE | 14:49:38 |
413 | 3324.500 | CHIX | 14:49:38 |
16 | 3324.500 | BATE | 14:49:38 |
198 | 3325.500 | LSE | 14:49:37 |
99 | 3325.500 | LSE | 14:49:37 |
271 | 3325.500 | LSE | 14:49:37 |
286 | 3325.500 | LSE | 14:49:37 |
282 | 3325.500 | BATE | 14:49:37 |
177 | 3325.500 | BATE | 14:49:37 |
251 | 3327.000 | LSE | 14:49:08 |
30 | 3327.000 | LSE | 14:49:08 |
282 | 3327.500 | LSE | 14:49:03 |
279 | 3327.500 | LSE | 14:48:44 |
280 | 3328.000 | LSE | 14:48:44 |
341 | 3328.000 | CHIX | 14:48:44 |
111 | 3328.000 | CHIX | 14:48:44 |
423 | 3328.500 | BATE | 14:48:37 |
280 | 3329.000 | LSE | 14:48:37 |
315 | 3329.000 | LSE | 14:48:25 |
287 | 3329.000 | LSE | 14:48:25 |
400 | 3329.500 | LSE | 14:48:25 |
207 | 3329.000 | LSE | 14:48:12 |
48 | 3329.000 | LSE | 14:48:12 |
38 | 3329.500 | LSE | 14:47:59 |
483 | 3329.500 | LSE | 14:47:59 |
261 | 3330.000 | LSE | 14:47:58 |
431 | 3330.000 | CHIX | 14:47:58 |
404 | 3330.000 | BATE | 14:47:58 |
297 | 3331.000 | LSE | 14:47:00 |
400 | 3331.500 | CHIX | 14:47:00 |
14 | 3331.500 | CHIX | 14:47:00 |
72 | 3331.500 | CHIX | 14:46:58 |
14 | 3332.000 | LSE | 14:46:48 |
100 | 3332.000 | LSE | 14:46:39 |
198 | 3332.000 | LSE | 14:46:39 |
411 | 3332.000 | LSE | 14:46:39 |
110 | 3332.500 | BATE | 14:46:36 |
348 | 3332.500 | BATE | 14:46:36 |
484 | 3332.500 | CHIX | 14:46:36 |
297 | 3333.000 | LSE | 14:46:36 |
256 | 3333.000 | LSE | 14:46:36 |
57 | 3333.000 | LSE | 14:46:36 |
309 | 3333.000 | LSE | 14:46:19 |
311 | 3330.500 | LSE | 14:45:53 |
291 | 3330.500 | LSE | 14:45:04 |
300 | 3332.000 | LSE | 14:45:03 |
249 | 3332.500 | LSE | 14:45:02 |
203 | 3332.500 | LSE | 14:45:02 |
395 | 3332.500 | CHIX | 14:45:02 |
310 | 3333.000 | LSE | 14:45:02 |
303 | 3333.000 | LSE | 14:45:02 |
462 | 3333.000 | CHIX | 14:45:02 |
489 | 3333.000 | BATE | 14:45:02 |
309 | 3327.500 | LSE | 14:43:55 |
282 | 3327.500 | LSE | 14:43:49 |
354 | 3327.500 | LSE | 14:43:48 |
50 | 3328.000 | LSE | 14:43:48 |
281 | 3328.000 | LSE | 14:43:48 |
468 | 3328.000 | BATE | 14:43:48 |
125 | 3329.000 | LSE | 14:43:48 |
154 | 3329.000 | LSE | 14:43:48 |
255 | 3329.500 | CHIX | 14:43:45 |
446 | 3329.500 | LSE | 14:43:45 |
227 | 3329.500 | CHIX | 14:43:45 |
287 | 3330.000 | BATE | 14:43:43 |
131 | 3330.000 | BATE | 14:43:43 |
172 | 3330.000 | BATE | 14:43:43 |
22 | 3330.000 | BATE | 14:43:43 |
21 | 3330.000 | BATE | 14:43:43 |
100 | 3330.000 | BATE | 14:43:43 |
111 | 3330.000 | BATE | 14:43:41 |
293 | 3330.500 | LSE | 14:43:38 |
169 | 3330.500 | LSE | 14:43:38 |
94 | 3330.500 | LSE | 14:43:34 |
301 | 3330.500 | LSE | 14:43:26 |
295 | 3329.500 | LSE | 14:42:57 |
214 | 3329.500 | CHIX | 14:42:57 |
195 | 3329.500 | CHIX | 14:42:57 |
198 | 3324.500 | LSE | 14:42:10 |
288 | 3324.500 | LSE | 14:42:10 |
101 | 3324.500 | CHIX | 14:42:10 |
386 | 3324.500 | CHIX | 14:42:07 |
259 | 3325.000 | LSE | 14:42:02 |
121 | 3325.500 | LSE | 14:42:02 |
283 | 3325.500 | LSE | 14:42:02 |
274 | 3325.500 | LSE | 14:42:02 |
400 | 3325.500 | CHIX | 14:42:02 |
417 | 3325.500 | BATE | 14:42:02 |
139 | 3322.500 | LSE | 14:41:05 |
150 | 3322.500 | LSE | 14:41:05 |
188 | 3322.500 | LSE | 14:41:05 |
336 | 3322.500 | BATE | 14:41:05 |
62 | 3322.500 | LSE | 14:41:00 |
110 | 3322.500 | BATE | 14:41:00 |
85 | 3322.500 | LSE | 14:41:00 |
212 | 3323.000 | CHIX | 14:41:00 |
253 | 3323.000 | CHIX | 14:41:00 |
386 | 3323.000 | LSE | 14:41:00 |
286 | 3323.000 | LSE | 14:40:49 |
304 | 3323.500 | LSE | 14:40:44 |
174 | 3323.000 | BATE | 14:40:34 |
86 | 3323.000 | BATE | 14:40:34 |
209 | 3323.000 | BATE | 14:40:34 |
364 | 3323.000 | LSE | 14:40:24 |
308 | 3323.000 | LSE | 14:40:24 |
310 | 3323.000 | LSE | 14:40:24 |
313 | 3323.500 | LSE | 14:40:18 |
290 | 3324.000 | LSE | 14:40:18 |
447 | 3322.500 | CHIX | 14:40:08 |
448 | 3323.000 | BATE | 14:40:08 |
285 | 3323.000 | LSE | 14:40:08 |
373 | 3323.000 | LSE | 14:40:08 |
201 | 3323.000 | LSE | 14:40:07 |
143 | 3323.500 | CHIX | 14:40:06 |
301 | 3323.500 | CHIX | 14:40:06 |
414 | 3324.000 | LSE | 14:40:04 |
14 | 3323.500 | LSE | 14:39:49 |
116 | 3323.500 | LSE | 14:39:49 |
45 | 3316.000 | LSE | 14:38:26 |
263 | 3316.000 | LSE | 14:38:26 |
59 | 3318.500 | CHIX | 14:38:13 |
385 | 3318.500 | CHIX | 14:38:13 |
99 | 3319.000 | LSE | 14:38:09 |
216 | 3319.000 | LSE | 14:38:09 |
313 | 3319.500 | LSE | 14:38:05 |
293 | 3320.000 | LSE | 14:38:01 |
487 | 3320.000 | CHIX | 14:38:01 |
94 | 3320.000 | BATE | 14:38:01 |
376 | 3320.000 | BATE | 14:38:01 |
264 | 3317.000 | LSE | 14:37:24 |
94 | 3317.500 | LSE | 14:37:23 |
200 | 3317.500 | LSE | 14:37:23 |
276 | 3320.000 | LSE | 14:36:57 |
272 | 3320.500 | BATE | 14:36:57 |
164 | 3320.500 | BATE | 14:36:57 |
346 | 3321.000 | LSE | 14:36:57 |
400 | 3321.000 | CHIX | 14:36:57 |
1 | 3321.000 | CHIX | 14:36:57 |
273 | 3321.500 | LSE | 14:36:54 |
265 | 3321.500 | LSE | 14:36:54 |
10 | 3321.500 | LSE | 14:36:52 |
275 | 3323.000 | LSE | 14:36:48 |
298 | 3323.000 | LSE | 14:36:48 |
301 | 3323.000 | LSE | 14:36:32 |
277 | 3323.000 | LSE | 14:36:32 |
457 | 3323.000 | CHIX | 14:36:32 |
415 | 3323.000 | BATE | 14:36:32 |
474 | 3323.500 | BATE | 14:36:29 |
305 | 3323.500 | LSE | 14:36:29 |
168 | 3318.500 | CHIX | 14:35:37 |
182 | 3318.500 | CHIX | 14:35:37 |
62 | 3318.500 | CHIX | 14:35:37 |
287 | 3318.500 | LSE | 14:35:37 |
468 | 3319.000 | CHIX | 14:35:35 |
196 | 3319.000 | BATE | 14:35:35 |
229 | 3319.000 | BATE | 14:35:35 |
292 | 3319.000 | LSE | 14:35:35 |
299 | 3319.500 | LSE | 14:35:34 |
297 | 3319.500 | LSE | 14:35:34 |
302 | 3318.500 | LSE | 14:35:16 |
437 | 3319.000 | CHIX | 14:35:16 |
17 | 3319.000 | BATE | 14:35:16 |
70 | 3319.000 | BATE | 14:35:16 |
223 | 3319.000 | BATE | 14:35:16 |
118 | 3319.000 | BATE | 14:35:16 |
307 | 3318.000 | LSE | 14:34:36 |
436 | 3315.500 | BATE | 14:34:14 |
295 | 3317.000 | LSE | 14:34:13 |
294 | 3317.000 | BATE | 14:34:13 |
444 | 3317.000 | CHIX | 14:34:13 |
29 | 3317.000 | BATE | 14:34:13 |
127 | 3317.000 | BATE | 14:34:13 |
6 | 3319.000 | LSE | 14:33:49 |
261 | 3319.000 | LSE | 14:33:49 |
473 | 3319.500 | BATE | 14:33:43 |
312 | 3322.000 | LSE | 14:33:33 |
480 | 3322.000 | BATE | 14:33:33 |
406 | 3322.000 | CHIX | 14:33:33 |
295 | 3322.500 | LSE | 14:33:26 |
310 | 3322.000 | LSE | 14:33:05 |
355 | 3322.000 | CHIX | 14:33:05 |
72 | 3322.000 | CHIX | 14:33:05 |
298 | 3325.000 | LSE | 14:32:43 |
256 | 3326.000 | LSE | 14:32:34 |
461 | 3326.000 | BATE | 14:32:34 |
404 | 3326.500 | CHIX | 14:32:34 |
254 | 3326.000 | LSE | 14:32:12 |
212 | 3326.000 | BATE | 14:32:12 |
202 | 3326.000 | BATE | 14:32:12 |
358 | 3326.500 | BATE | 14:32:11 |
59 | 3326.500 | BATE | 14:32:07 |
90 | 3327.000 | LSE | 14:31:58 |
198 | 3327.000 | LSE | 14:31:58 |
35 | 3327.000 | LSE | 14:31:58 |
245 | 3327.000 | LSE | 14:31:58 |
227 | 3327.500 | CHIX | 14:31:58 |
206 | 3327.500 | CHIX | 14:31:58 |
101 | 3327.000 | BATE | 14:31:34 |
373 | 3327.000 | BATE | 14:31:34 |
265 | 3328.000 | LSE | 14:31:32 |
316 | 3328.500 | BATE | 14:31:28 |
56 | 3328.500 | BATE | 14:31:28 |
21 | 3328.500 | BATE | 14:31:28 |
63 | 3328.500 | BATE | 14:31:28 |
463 | 3330.000 | CHIX | 14:31:20 |
251 | 3330.000 | BATE | 14:31:20 |
195 | 3330.000 | BATE | 14:31:17 |
285 | 3331.500 | LSE | 14:31:13 |
347 | 3331.500 | LSE | 14:31:13 |
360 | 3333.000 | LSE | 14:31:08 |
78 | 3333.000 | LSE | 14:31:08 |
499 | 3333.000 | BATE | 14:31:08 |
299 | 3334.000 | LSE | 14:31:00 |
454 | 3334.000 | CHIX | 14:31:00 |
479 | 3334.000 | BATE | 14:31:00 |
114 | 3334.500 | CHIX | 14:30:53 |
353 | 3334.500 | CHIX | 14:30:53 |
477 | 3335.000 | BATE | 14:30:51 |
348 | 3332.000 | LSE | 14:30:27 |
468 | 3333.000 | CHIX | 14:30:27 |
302 | 3333.500 | LSE | 14:30:27 |
277 | 3333.500 | LSE | 14:30:27 |
474 | 3333.500 | BATE | 14:30:27 |
1 | 3333.500 | BATE | 14:30:27 |
15 | 3334.000 | LSE | 14:30:27 |
140 | 3334.000 | LSE | 14:30:27 |
94 | 3334.000 | LSE | 14:30:27 |
198 | 3334.000 | LSE | 14:30:27 |
308 | 3334.000 | LSE | 14:30:13 |
268 | 3324.000 | LSE | 14:28:38 |
259 | 3325.000 | LSE | 14:28:25 |
257 | 3325.000 | LSE | 14:28:25 |
18 | 3323.500 | LSE | 14:27:40 |
271 | 3323.500 | LSE | 14:27:40 |
215 | 3325.000 | LSE | 14:27:16 |
52 | 3325.000 | LSE | 14:27:16 |
426 | 3325.000 | BATE | 14:27:16 |
283 | 3325.500 | LSE | 14:27:13 |
429 | 3325.500 | CHIX | 14:27:13 |
74 | 3327.500 | LSE | 14:27:01 |
198 | 3327.500 | LSE | 14:27:01 |
90 | 3327.500 | LSE | 14:27:01 |
65 | 3327.500 | LSE | 14:27:01 |
198 | 3327.500 | LSE | 14:27:01 |
284 | 3328.000 | LSE | 14:27:00 |
266 | 3328.000 | LSE | 14:26:35 |
81 | 3328.000 | LSE | 14:26:35 |
425 | 3328.500 | BATE | 14:26:35 |
300 | 3332.000 | LSE | 14:26:33 |
285 | 3323.000 | LSE | 14:25:23 |
230 | 3323.500 | LSE | 14:25:23 |
86 | 3323.500 | LSE | 14:25:23 |
106 | 3324.000 | LSE | 14:25:22 |
196 | 3324.000 | LSE | 14:25:22 |
245 | 3325.500 | LSE | 14:25:13 |
27 | 3325.500 | LSE | 14:25:13 |
345 | 3325.500 | BATE | 14:25:13 |
86 | 3325.500 | BATE | 14:25:13 |
269 | 3326.500 | LSE | 14:25:11 |
348 | 3327.000 | CHIX | 14:25:09 |
134 | 3327.000 | CHIX | 14:25:06 |
304 | 3327.500 | LSE | 14:25:06 |
296 | 3328.000 | LSE | 14:25:01 |
633 | 3328.500 | LSE | 14:24:59 |
257 | 3329.500 | LSE | 14:24:58 |
77 | 3330.000 | LSE | 14:24:58 |
305 | 3330.000 | LSE | 14:24:58 |
303 | 3333.500 | LSE | 14:24:11 |
274 | 3336.500 | LSE | 14:24:04 |
314 | 3337.000 | LSE | 14:24:04 |
274 | 3337.500 | LSE | 14:24:04 |
292 | 3338.000 | LSE | 14:24:03 |
273 | 3338.500 | LSE | 14:24:02 |
405 | 3338.500 | BATE | 14:24:02 |
340 | 3339.000 | LSE | 14:23:45 |
482 | 3340.000 | LSE | 14:23:45 |
470 | 3341.000 | LSE | 14:23:29 |
490 | 3341.000 | CHIX | 14:23:29 |
296 | 3341.500 | LSE | 14:23:29 |
319 | 3337.000 | LSE | 14:22:38 |
113 | 3337.500 | LSE | 14:22:37 |
174 | 3337.500 | LSE | 14:22:37 |
262 | 3336.500 | LSE | 14:22:04 |
270 | 3337.000 | LSE | 14:21:54 |
299 | 3338.500 | LSE | 14:21:53 |
286 | 3339.500 | LSE | 14:21:53 |
269 | 3339.500 | LSE | 14:21:53 |
271 | 3337.000 | LSE | 14:21:17 |
452 | 3337.000 | BATE | 14:21:17 |
58 | 3338.000 | LSE | 14:21:16 |
252 | 3338.000 | LSE | 14:21:16 |
74 | 3338.000 | LSE | 14:21:16 |
290 | 3338.000 | LSE | 14:21:16 |
111 | 3338.000 | LSE | 14:21:16 |
176 | 3340.500 | LSE | 14:20:51 |
136 | 3340.500 | LSE | 14:20:51 |
289 | 3341.000 | LSE | 14:20:49 |
298 | 3345.000 | LSE | 14:20:41 |
440 | 3345.000 | BATE | 14:20:41 |
282 | 3345.500 | LSE | 14:20:39 |
281 | 3346.500 | LSE | 14:20:30 |
378 | 3347.500 | LSE | 14:20:30 |
3 | 3347.500 | CHIX | 14:20:30 |
399 | 3347.500 | CHIX | 14:20:30 |
496 | 3348.000 | LSE | 14:20:23 |
256 | 3348.500 | LSE | 14:20:23 |
279 | 3349.000 | LSE | 14:20:17 |
140 | 3349.000 | LSE | 14:20:17 |
283 | 3347.500 | LSE | 14:19:26 |
225 | 3344.000 | LSE | 14:18:58 |
67 | 3344.000 | LSE | 14:18:58 |
279 | 3345.000 | LSE | 14:18:33 |
292 | 3346.500 | LSE | 14:18:28 |
62 | 3348.500 | LSE | 14:18:23 |
240 | 3348.500 | BATE | 14:18:23 |
119 | 3348.500 | LSE | 14:18:23 |
99 | 3348.500 | LSE | 14:18:23 |
194 | 3348.500 | BATE | 14:18:23 |
321 | 3349.500 | LSE | 14:18:16 |
133 | 3350.000 | LSE | 14:18:15 |
174 | 3350.000 | LSE | 14:18:15 |
316 | 3350.500 | LSE | 14:18:14 |
308 | 3350.500 | LSE | 14:18:14 |
266 | 3349.500 | BATE | 14:16:49 |
193 | 3349.500 | BATE | 14:16:49 |
79 | 3350.500 | LSE | 14:16:31 |
240 | 3350.500 | LSE | 14:16:31 |
9 | 3350.500 | LSE | 14:16:31 |
259 | 3350.500 | LSE | 14:16:31 |
72 | 3350.500 | LSE | 14:16:31 |
242 | 3350.500 | LSE | 14:16:31 |
459 | 3351.000 | CHIX | 14:16:21 |
349 | 3349.500 | LSE | 14:15:39 |
1 | 3349.500 | LSE | 14:15:36 |
305 | 3350.000 | LSE | 14:15:35 |
281 | 3350.000 | LSE | 14:15:35 |
265 | 3351.500 | LSE | 14:15:31 |
289 | 3348.000 | LSE | 14:15:10 |
40 | 3349.000 | LSE | 14:15:10 |
150 | 3349.000 | LSE | 14:15:10 |
98 | 3349.000 | LSE | 14:15:10 |
126 | 3351.500 | LSE | 14:15:04 |
179 | 3351.500 | LSE | 14:15:04 |
257 | 3354.500 | LSE | 14:14:54 |
299 | 3355.000 | LSE | 14:14:53 |
270 | 3355.000 | LSE | 14:14:53 |
268 | 3357.000 | LSE | 14:14:36 |
304 | 3359.000 | LSE | 14:14:08 |
275 | 3360.500 | LSE | 14:12:47 |
242 | 3360.500 | CHIX | 14:12:47 |
180 | 3360.500 | CHIX | 14:12:47 |
277 | 3361.500 | LSE | 14:11:57 |
462 | 3362.500 | BATE | 14:11:57 |
315 | 3363.500 | LSE | 14:11:57 |
95 | 3369.000 | LSE | 14:10:53 |
198 | 3369.000 | LSE | 14:10:53 |
280 | 3370.000 | LSE | 14:10:29 |
301 | 3371.000 | LSE | 14:10:26 |
111 | 3371.000 | LSE | 14:10:05 |
174 | 3371.000 | LSE | 14:10:05 |
312 | 3371.500 | BATE | 14:10:02 |
473 | 3372.000 | CHIX | 14:09:15 |
118 | 3371.500 | BATE | 14:09:15 |
307 | 3376.000 | LSE | 14:08:43 |
5 | 3379.000 | LSE | 14:08:04 |
257 | 3379.000 | LSE | 14:08:03 |
63 | 3379.000 | LSE | 14:06:11 |
182 | 3379.000 | LSE | 14:06:11 |
28 | 3379.000 | LSE | 14:06:11 |
372 | 3380.500 | BATE | 14:04:53 |
76 | 3380.500 | BATE | 14:04:53 |
127 | 3380.500 | LSE | 14:04:53 |
128 | 3380.500 | LSE | 14:04:44 |
283 | 3381.500 | LSE | 14:03:56 |
291 | 3380.500 | LSE | 14:02:58 |
1 | 3380.500 | LSE | 14:02:58 |
446 | 3380.000 | CHIX | 14:02:01 |
18 | 3380.000 | CHIX | 14:01:58 |
400 | 3381.500 | BATE | 14:01:42 |
309 | 3381.500 | LSE | 14:01:36 |
264 | 3378.500 | LSE | 14:00:10 |
262 | 3380.500 | LSE | 13:59:24 |
150 | 3380.500 | BATE | 13:58:02 |
191 | 3380.500 | BATE | 13:57:59 |
121 | 3380.500 | BATE | 13:57:59 |
295 | 3381.500 | CHIX | 13:57:57 |
102 | 3381.500 | CHIX | 13:57:57 |
286 | 3381.500 | LSE | 13:57:57 |
28 | 3381.500 | CHIX | 13:57:57 |
288 | 3382.000 | LSE | 13:57:45 |
299 | 3382.000 | LSE | 13:57:45 |
269 | 3375.500 | LSE | 13:54:51 |
294 | 3375.000 | LSE | 13:54:39 |
376 | 3375.500 | LSE | 13:53:37 |
44 | 3376.500 | LSE | 13:53:32 |
209 | 3376.500 | LSE | 13:53:32 |
72 | 3370.500 | LSE | 13:51:37 |
198 | 3370.500 | LSE | 13:51:37 |
15 | 3370.500 | LSE | 13:51:37 |
162 | 3370.500 | LSE | 13:51:37 |
121 | 3370.500 | LSE | 13:51:37 |
442 | 3373.000 | BATE | 13:51:36 |
265 | 3373.500 | LSE | 13:51:36 |
271 | 3376.000 | LSE | 13:50:09 |
276 | 3377.000 | LSE | 13:50:01 |
137 | 3377.000 | LSE | 13:50:01 |
38 | 3377.000 | LSE | 13:50:01 |
122 | 3377.000 | LSE | 13:49:43 |
258 | 3377.000 | LSE | 13:49:43 |
110 | 3376.000 | LSE | 13:48:59 |
150 | 3376.000 | LSE | 13:48:59 |
304 | 3376.500 | LSE | 13:48:53 |
263 | 3372.500 | LSE | 13:48:12 |
82 | 3371.500 | LSE | 13:47:52 |
233 | 3371.500 | LSE | 13:47:52 |
289 | 3371.000 | LSE | 13:47:24 |
313 | 3376.000 | LSE | 13:47:24 |
485 | 3376.000 | CHIX | 13:47:24 |
259 | 3378.000 | LSE | 13:47:04 |
277 | 3382.000 | LSE | 13:46:37 |
17 | 3382.000 | LSE | 13:46:37 |
290 | 3382.500 | LSE | 13:46:33 |
311 | 3386.500 | LSE | 13:46:22 |
482 | 3386.500 | BATE | 13:46:22 |
247 | 3382.500 | LSE | 13:44:45 |
29 | 3382.500 | LSE | 13:44:45 |
263 | 3384.500 | LSE | 13:43:08 |
266 | 3384.000 | LSE | 13:41:56 |
408 | 3386.500 | BATE | 13:41:41 |
17 | 3386.500 | BATE | 13:41:41 |
315 | 3388.000 | LSE | 13:41:12 |
266 | 3388.000 | LSE | 13:40:43 |
6 | 3390.000 | LSE | 13:39:57 |
292 | 3390.000 | LSE | 13:39:57 |
170 | 3391.000 | LSE | 13:39:14 |
20 | 3391.000 | LSE | 13:39:14 |
81 | 3391.000 | LSE | 13:39:14 |
260 | 3392.500 | LSE | 13:37:33 |
302 | 3393.500 | LSE | 13:37:26 |
305 | 3391.000 | LSE | 13:36:04 |
195 | 3392.000 | CHIX | 13:36:04 |
287 | 3392.000 | CHIX | 13:36:04 |
272 | 3392.000 | LSE | 13:35:43 |
260 | 3391.500 | LSE | 13:35:19 |
248 | 3393.000 | BATE | 13:35:00 |
219 | 3393.000 | BATE | 13:35:00 |
298 | 3393.000 | LSE | 13:34:27 |
15 | 3391.000 | LSE | 13:34:02 |
93 | 3391.000 | LSE | 13:34:02 |
98 | 3391.000 | LSE | 13:34:02 |
97 | 3391.000 | LSE | 13:34:02 |
309 | 3392.000 | LSE | 13:34:02 |
14 | 3390.000 | LSE | 13:33:07 |
233 | 3390.000 | LSE | 13:33:07 |
287 | 3390.000 | LSE | 13:33:07 |
266 | 3390.500 | LSE | 13:33:00 |
255 | 3392.000 | LSE | 13:31:59 |
206 | 3393.000 | LSE | 13:31:43 |
67 | 3393.000 | LSE | 13:31:43 |
267 | 3393.500 | LSE | 13:31:42 |
309 | 3398.500 | LSE | 13:31:40 |
285 | 3396.500 | LSE | 13:30:31 |
306 | 3398.500 | LSE | 13:30:30 |
284 | 3399.000 | LSE | 13:30:30 |
315 | 3399.000 | LSE | 13:30:30 |
289 | 3399.500 | LSE | 13:30:28 |
273 | 3394.000 | LSE | 13:30:01 |
457 | 3393.500 | CHIX | 13:30:01 |
30 | 3393.000 | BATE | 13:30:01 |
405 | 3393.000 | BATE | 13:30:01 |
215 | 3397.500 | LSE | 13:26:08 |
86 | 3397.500 | LSE | 13:26:08 |
299 | 3395.500 | BATE | 13:24:06 |
118 | 3395.500 | BATE | 13:24:06 |
307 | 3396.500 | LSE | 13:22:44 |
275 | 3397.000 | LSE | 13:18:52 |
104 | 3397.500 | CHIX | 13:16:18 |
368 | 3397.500 | CHIX | 13:16:18 |
268 | 3398.000 | BATE | 13:16:06 |
211 | 3398.000 | LSE | 13:16:06 |
145 | 3398.000 | BATE | 13:16:06 |
50 | 3398.000 | LSE | 13:16:06 |
197 | 3397.500 | LSE | 13:08:49 |
111 | 3397.500 | LSE | 13:08:49 |
444 | 3397.000 | BATE | 13:06:52 |
438 | 3398.000 | CHIX | 13:06:04 |
78 | 3395.500 | LSE | 13:02:41 |
198 | 3395.500 | LSE | 13:02:41 |
205 | 3395.000 | LSE | 13:01:05 |
53 | 3395.000 | LSE | 13:01:05 |
265 | 3393.500 | BATE | 12:59:59 |
208 | 3393.500 | BATE | 12:59:59 |
289 | 3394.500 | LSE | 12:57:59 |
428 | 3395.500 | BATE | 12:57:02 |
272 | 3396.000 | LSE | 12:57:02 |
15 | 3395.500 | BATE | 12:57:02 |
467 | 3396.000 | CHIX | 12:57:02 |
20 | 3395.500 | BATE | 12:57:02 |
9 | 3395.500 | CHIX | 12:53:51 |
240 | 3395.500 | LSE | 12:47:51 |
13 | 3395.500 | LSE | 12:47:51 |
249 | 3394.500 | CHIX | 12:46:00 |
406 | 3395.000 | BATE | 12:45:49 |
49 | 3395.000 | BATE | 12:45:49 |
99 | 3394.500 | LSE | 12:42:35 |
160 | 3394.500 | LSE | 12:42:35 |
43 | 3394.500 | LSE | 12:42:35 |
259 | 3395.500 | LSE | 12:42:34 |
337 | 3393.500 | LSE | 12:39:24 |
7 | 3393.500 | BATE | 12:39:24 |
359 | 3393.500 | BATE | 12:39:24 |
111 | 3393.500 | BATE | 12:38:26 |
133 | 3389.000 | LSE | 12:34:12 |
133 | 3389.000 | LSE | 12:34:12 |
480 | 3390.000 | CHIX | 12:34:12 |
213 | 3391.000 | BATE | 12:32:21 |
210 | 3391.000 | BATE | 12:32:21 |
310 | 3391.000 | LSE | 12:26:56 |
485 | 3392.000 | CHIX | 12:26:56 |
397 | 3392.000 | BATE | 12:26:56 |
301 | 3389.000 | LSE | 12:17:57 |
475 | 3390.500 | BATE | 12:14:12 |
73 | 3391.500 | LSE | 12:12:25 |
221 | 3391.500 | LSE | 12:12:25 |
118 | 3390.500 | LSE | 12:07:47 |
187 | 3390.500 | LSE | 12:07:47 |
400 | 3392.500 | BATE | 12:05:38 |
166 | 3392.500 | CHIX | 12:05:38 |
93 | 3392.500 | BATE | 12:05:38 |
306 | 3392.500 | CHIX | 12:05:38 |
438 | 3392.500 | BATE | 12:02:00 |
102 | 3392.500 | CHIX | 12:02:00 |
257 | 3392.500 | LSE | 12:02:00 |
308 | 3392.500 | CHIX | 12:02:00 |
341 | 3392.000 | BATE | 11:54:26 |
76 | 3392.000 | BATE | 11:54:26 |
45 | 3392.000 | BATE | 11:54:26 |
297 | 3391.500 | LSE | 11:51:17 |
440 | 3392.500 | BATE | 11:48:43 |
487 | 3392.500 | CHIX | 11:48:43 |
18 | 3392.500 | BATE | 11:48:43 |
267 | 3392.000 | LSE | 11:44:21 |
258 | 3390.500 | LSE | 11:40:45 |
180 | 3390.500 | BATE | 11:38:08 |
111 | 3390.500 | BATE | 11:38:08 |
149 | 3390.500 | BATE | 11:38:08 |
43 | 3391.000 | CHIX | 11:33:29 |
111 | 3391.000 | CHIX | 11:33:29 |
203 | 3391.000 | CHIX | 11:33:22 |
117 | 3391.000 | CHIX | 11:33:22 |
260 | 3392.000 | LSE | 11:31:02 |
356 | 3392.000 | BATE | 11:31:02 |
111 | 3392.000 | BATE | 11:31:02 |
135 | 3393.500 | LSE | 11:28:47 |
130 | 3393.500 | LSE | 11:28:47 |
163 | 3393.000 | LSE | 11:28:47 |
97 | 3393.000 | LSE | 11:28:47 |
134 | 3394.000 | LSE | 11:27:26 |
286 | 3394.000 | LSE | 11:27:26 |
277 | 3394.000 | LSE | 11:26:37 |
767 | 3394.500 | LSE | 11:26:37 |
41 | 3393.500 | LSE | 11:26:22 |
397 | 3391.000 | LSE | 11:25:39 |
16 | 3391.000 | LSE | 11:25:34 |
411 | 3391.500 | LSE | 11:25:33 |
301 | 3391.500 | LSE | 11:25:33 |
167 | 3380.500 | BATE | 11:22:49 |
271 | 3380.500 | BATE | 11:22:49 |
111 | 3379.000 | BATE | 11:19:58 |
85 | 3379.500 | LSE | 11:19:57 |
447 | 3379.500 | CHIX | 11:19:57 |
198 | 3379.500 | LSE | 11:19:25 |
473 | 3382.000 | CHIX | 11:14:49 |
491 | 3382.500 | BATE | 11:14:39 |
139 | 3381.500 | BATE | 11:11:48 |
272 | 3381.500 | BATE | 11:11:48 |
85 | 3377.000 | LSE | 11:08:32 |
160 | 3377.000 | LSE | 11:07:44 |
47 | 3377.000 | LSE | 11:07:44 |
91 | 3378.000 | LSE | 11:07:43 |
215 | 3378.000 | LSE | 11:07:43 |
51 | 3378.000 | BATE | 11:07:43 |
400 | 3378.000 | BATE | 11:07:43 |
440 | 3378.500 | CHIX | 11:07:38 |
300 | 3374.000 | LSE | 11:04:48 |
114 | 3372.500 | LSE | 11:02:09 |
178 | 3372.500 | LSE | 11:02:09 |
292 | 3372.500 | LSE | 11:00:39 |
218 | 3374.500 | LSE | 11:00:33 |
37 | 3374.500 | LSE | 11:00:33 |
376 | 3374.500 | LSE | 11:00:33 |
313 | 3375.000 | LSE | 11:00:15 |
371 | 3375.500 | BATE | 11:00:11 |
122 | 3375.500 | BATE | 11:00:10 |
87 | 3376.000 | LSE | 11:00:01 |
229 | 3376.000 | LSE | 11:00:01 |
231 | 3376.000 | BATE | 10:59:29 |
224 | 3376.000 | BATE | 10:59:29 |
405 | 3376.000 | CHIX | 10:59:29 |
302 | 3376.000 | LSE | 10:59:29 |
296 | 3374.000 | LSE | 10:49:42 |
396 | 3374.000 | CHIX | 10:49:42 |
9 | 3374.000 | CHIX | 10:49:42 |
12 | 3374.000 | CHIX | 10:49:42 |
134 | 3373.000 | BATE | 10:46:33 |
121 | 3373.000 | BATE | 10:46:33 |
200 | 3373.000 | BATE | 10:46:33 |
311 | 3372.500 | LSE | 10:44:01 |
285 | 3375.500 | LSE | 10:40:00 |
231 | 3377.000 | LSE | 10:39:53 |
91 | 3377.000 | BATE | 10:39:53 |
381 | 3377.000 | CHIX | 10:39:53 |
381 | 3377.000 | BATE | 10:39:53 |
56 | 3377.000 | CHIX | 10:39:34 |
26 | 3377.000 | LSE | 10:39:33 |
138 | 3377.000 | LSE | 10:35:25 |
134 | 3377.000 | LSE | 10:35:25 |
428 | 3377.000 | BATE | 10:35:25 |
21 | 3374.500 | LSE | 10:33:02 |
197 | 3376.000 | LSE | 10:31:54 |
76 | 3376.000 | LSE | 10:31:54 |
406 | 3376.000 | CHIX | 10:31:54 |
360 | 3376.000 | BATE | 10:31:54 |
50 | 3376.000 | BATE | 10:31:47 |
143 | 3376.500 | LSE | 10:28:17 |
314 | 3377.500 | LSE | 10:27:13 |
88 | 3377.500 | LSE | 10:27:12 |
160 | 3377.500 | LSE | 10:27:12 |
20 | 3377.500 | LSE | 10:27:12 |
40 | 3377.500 | LSE | 10:27:12 |
269 | 3377.000 | LSE | 10:22:14 |
79 | 3378.500 | LSE | 10:22:06 |
198 | 3378.500 | LSE | 10:22:06 |
374 | 3379.500 | LSE | 10:22:06 |
59 | 3380.000 | BATE | 10:21:00 |
398 | 3380.000 | BATE | 10:21:00 |
30 | 3376.000 | LSE | 10:18:09 |
23 | 3376.000 | LSE | 10:18:05 |
33 | 3376.000 | LSE | 10:17:24 |
23 | 3376.000 | LSE | 10:17:06 |
295 | 3380.500 | LSE | 10:15:05 |
234 | 3382.500 | LSE | 10:13:51 |
43 | 3382.500 | LSE | 10:13:51 |
380 | 3383.000 | CHIX | 10:13:51 |
106 | 3383.000 | CHIX | 10:13:51 |
297 | 3384.500 | LSE | 10:11:32 |
198 | 3383.000 | LSE | 10:08:50 |
10 | 3383.500 | LSE | 10:08:50 |
198 | 3383.500 | LSE | 10:08:50 |
33 | 3383.500 | LSE | 10:08:50 |
46 | 3383.500 | LSE | 10:08:50 |
23 | 3385.000 | LSE | 10:07:36 |
254 | 3385.000 | LSE | 10:07:36 |
295 | 3384.500 | LSE | 10:05:25 |
108 | 3382.000 | LSE | 10:01:14 |
99 | 3382.000 | LSE | 10:01:14 |
97 | 3382.000 | LSE | 10:01:14 |
309 | 3383.000 | LSE | 10:01:14 |
151 | 3383.000 | CHIX | 10:01:14 |
254 | 3383.000 | CHIX | 10:01:14 |
175 | 3383.500 | LSE | 09:59:24 |
85 | 3383.500 | LSE | 09:59:24 |
56 | 3383.500 | LSE | 09:59:24 |
458 | 3384.000 | BATE | 09:59:24 |
4 | 3381.500 | LSE | 09:54:33 |
263 | 3381.500 | LSE | 09:54:33 |
286 | 3383.000 | LSE | 09:53:41 |
22 | 3383.000 | LSE | 09:53:41 |
176 | 3382.000 | LSE | 09:52:30 |
78 | 3382.000 | LSE | 09:52:30 |
290 | 3383.000 | LSE | 09:52:18 |
116 | 3384.000 | LSE | 09:52:12 |
139 | 3384.000 | LSE | 09:52:12 |
255 | 3382.000 | LSE | 09:51:02 |
308 | 3386.000 | LSE | 09:48:00 |
12 | 3387.500 | LSE | 09:45:54 |
250 | 3387.500 | LSE | 09:45:54 |
253 | 3388.500 | LSE | 09:45:54 |
123 | 3387.000 | LSE | 09:44:11 |
178 | 3387.000 | LSE | 09:44:11 |
436 | 3387.500 | CHIX | 09:44:11 |
257 | 3385.500 | LSE | 09:43:28 |
297 | 3387.000 | LSE | 09:41:02 |
287 | 3387.500 | LSE | 09:41:02 |
145 | 3388.500 | LSE | 09:39:51 |
150 | 3388.500 | LSE | 09:39:51 |
265 | 3390.000 | LSE | 09:39:01 |
15 | 3389.500 | LSE | 09:38:13 |
254 | 3390.000 | LSE | 09:38:03 |
46 | 3390.000 | LSE | 09:38:03 |
281 | 3390.500 | LSE | 09:38:02 |
315 | 3390.500 | LSE | 09:38:02 |
183 | 3391.000 | LSE | 09:37:44 |
113 | 3391.000 | LSE | 09:37:44 |
285 | 3391.000 | LSE | 09:37:44 |
29 | 3389.500 | LSE | 09:36:54 |
174 | 3389.500 | LSE | 09:36:54 |
20 | 3389.500 | LSE | 09:36:47 |
88 | 3388.500 | LSE | 09:34:25 |
146 | 3388.500 | LSE | 09:34:25 |
361 | 3389.000 | BATE | 09:34:25 |
72 | 3389.000 | BATE | 09:33:55 |
73 | 3388.500 | LSE | 09:32:46 |
98 | 3390.500 | LSE | 09:32:41 |
60 | 3390.500 | LSE | 09:32:41 |
97 | 3390.500 | LSE | 09:32:41 |
264 | 3390.500 | LSE | 09:32:41 |
28 | 3390.500 | LSE | 09:31:29 |
158 | 3391.000 | CHIX | 09:31:29 |
304 | 3391.000 | CHIX | 09:31:29 |
272 | 3391.000 | LSE | 09:26:12 |
28 | 3391.000 | LSE | 09:25:31 |
285 | 3392.500 | LSE | 09:22:25 |
110 | 3391.000 | LSE | 09:19:08 |
203 | 3391.000 | LSE | 09:19:08 |
275 | 3391.000 | LSE | 09:19:08 |
279 | 3392.500 | CHIX | 09:18:33 |
316 | 3392.500 | LSE | 09:18:33 |
137 | 3392.500 | CHIX | 09:18:33 |
430 | 3393.000 | BATE | 09:18:06 |
85 | 3388.500 | LSE | 09:11:21 |
198 | 3388.500 | LSE | 09:11:21 |
329 | 3388.500 | LSE | 09:11:21 |
45 | 3388.500 | LSE | 09:11:21 |
11 | 3389.500 | LSE | 09:09:39 |
300 | 3389.500 | LSE | 09:09:39 |
308 | 3392.500 | LSE | 09:07:02 |
290 | 3393.500 | LSE | 09:04:42 |
172 | 3396.000 | LSE | 09:02:19 |
58 | 3396.000 | LSE | 09:02:16 |
85 | 3396.000 | LSE | 09:02:16 |
159 | 3396.500 | LSE | 09:02:11 |
95 | 3396.500 | LSE | 09:02:11 |
289 | 3397.000 | LSE | 09:02:10 |
140 | 3397.500 | LSE | 09:00:50 |
139 | 3397.500 | LSE | 09:00:50 |
278 | 3397.000 | LSE | 08:58:43 |
12 | 3397.000 | LSE | 08:58:43 |
438 | 3399.500 | BATE | 08:58:20 |
312 | 3398.000 | LSE | 08:56:49 |
304 | 3398.000 | LSE | 08:55:52 |
305 | 3399.000 | LSE | 08:55:09 |
263 | 3400.000 | LSE | 08:55:08 |
292 | 3399.000 | LSE | 08:54:13 |
41 | 3397.500 | LSE | 08:53:10 |
284 | 3397.000 | LSE | 08:52:39 |
314 | 3396.000 | LSE | 08:49:39 |
283 | 3396.500 | LSE | 08:49:39 |
29 | 3394.500 | LSE | 08:48:23 |
268 | 3394.500 | LSE | 08:45:50 |
279 | 3394.500 | LSE | 08:45:50 |
265 | 3396.000 | LSE | 08:44:06 |
370 | 3396.000 | BATE | 08:43:00 |
29 | 3396.000 | BATE | 08:43:00 |
267 | 3395.500 | LSE | 08:42:09 |
156 | 3395.500 | LSE | 08:39:41 |
143 | 3395.500 | LSE | 08:39:41 |
315 | 3396.500 | LSE | 08:38:59 |
253 | 3398.500 | LSE | 08:36:03 |
299 | 3396.000 | LSE | 08:34:37 |
110 | 3396.000 | BATE | 08:34:37 |
310 | 3396.000 | BATE | 08:34:37 |
19 | 3396.000 | BATE | 08:34:37 |
254 | 3393.500 | LSE | 08:32:03 |
267 | 3395.500 | LSE | 08:31:20 |
369 | 3393.000 | BATE | 08:28:41 |
255 | 3393.000 | LSE | 08:28:41 |
59 | 3393.000 | BATE | 08:28:41 |
266 | 3390.000 | LSE | 08:26:14 |
436 | 3390.000 | BATE | 08:25:13 |
183 | 3390.000 | LSE | 08:25:13 |
132 | 3390.000 | LSE | 08:25:13 |
316 | 3386.500 | LSE | 08:23:06 |
190 | 3388.500 | LSE | 08:21:11 |
154 | 3388.500 | LSE | 08:21:11 |
270 | 3390.000 | LSE | 08:20:39 |
312 | 3391.000 | LSE | 08:20:08 |
284 | 3389.500 | LSE | 08:18:57 |
316 | 3389.000 | LSE | 08:18:24 |
64 | 3389.500 | BATE | 08:18:24 |
310 | 3389.500 | BATE | 08:18:24 |
87 | 3389.500 | BATE | 08:18:24 |
112 | 3388.000 | LSE | 08:14:47 |
142 | 3388.000 | LSE | 08:14:47 |
292 | 3391.500 | LSE | 08:14:33 |
290 | 3392.000 | LSE | 08:13:51 |
458 | 3391.500 | BATE | 08:13:51 |
148 | 3394.000 | LSE | 08:10:45 |
131 | 3394.000 | LSE | 08:10:45 |
267 | 3395.500 | LSE | 08:10:40 |
396 | 3395.500 | BATE | 08:10:40 |
270 | 3387.500 | LSE | 08:08:26 |
24 | 3387.500 | LSE | 08:08:24 |
114 | 3389.000 | LSE | 08:08:22 |
284 | 3389.000 | LSE | 08:08:22 |
60 | 3392.000 | BATE | 08:08:02 |
55 | 3392.000 | BATE | 08:08:02 |
57 | 3392.000 | BATE | 08:08:02 |
100 | 3392.000 | BATE | 08:08:02 |
62 | 3392.000 | BATE | 08:08:02 |
60 | 3391.500 | BATE | 08:08:02 |
55 | 3391.500 | BATE | 08:08:02 |
551 | 3392.000 | LSE | 08:08:02 |
174 | 3386.000 | LSE | 08:06:27 |
302 | 3386.000 | LSE | 08:06:27 |
116 | 3379.500 | BATE | 08:04:55 |
320 | 3379.500 | BATE | 08:04:55 |
285 | 3381.000 | LSE | 08:04:40 |