Last checked at 2 Dec 2022 07:00
British American Tobacco p.l.c.
2 December 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: | 1 December 2022 |
Number of ordinary shares of 25 pence each purchased: | 175,769 |
Highest price paid per share (pence): | 3424.00p |
Lowest price paid per share (pence): | 3362.00p |
Volume weighted average price paid per share (pence): | 3384.3519p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,624,771 of its shares in Treasury. The Company has 2,238,240,133
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 01 December 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 / 1095
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 | 01/12/2022 | 93,076 | 3,384.1177 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 01/12/2022 | 32,859 | 3,384.3802 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 01/12/2022 | 49,834 | 3,384.7706 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
430 | 3,391.50 | CHIX | 16:23:04 |
312 | 3,391.50 | LSE | 16:23:04 |
109 | 3,391.50 | CHIX | 16:22:51 |
302 | 3,391.50 | CHIX | 16:22:51 |
55 | 3,392.00 | LSE | 16:22:50 |
98 | 3,392.00 | LSE | 16:22:50 |
98 | 3,392.00 | LSE | 16:22:50 |
86 | 3,392.00 | LSE | 16:22:49 |
195 | 3,392.00 | LSE | 16:22:49 |
22 | 3,392.00 | BATE | 16:22:49 |
419 | 3,392.00 | BATE | 16:22:49 |
302 | 3,392.00 | LSE | 16:22:49 |
407 | 3,391.50 | CHIX | 16:22:21 |
22 | 3,391.50 | BATE | 16:22:21 |
226 | 3,391.50 | BATE | 16:22:21 |
219 | 3,391.50 | BATE | 16:22:21 |
98 | 3,392.00 | LSE | 16:22:16 |
399 | 3,390.50 | BATE | 16:22:08 |
359 | 3,390.50 | LSE | 16:22:04 |
98 | 3,390.50 | LSE | 16:22:04 |
81 | 3,390.50 | LSE | 16:22:04 |
211 | 3,390.50 | LSE | 16:22:04 |
300 | 3,389.50 | LSE | 16:21:44 |
328 | 3,387.00 | LSE | 16:21:28 |
1 | 3,387.00 | LSE | 16:21:26 |
98 | 3,386.00 | LSE | 16:21:00 |
98 | 3,386.00 | LSE | 16:21:00 |
1 | 3,386.00 | LSE | 16:21:00 |
289 | 3,384.50 | LSE | 16:20:41 |
98 | 3,385.50 | LSE | 16:20:24 |
98 | 3,385.50 | LSE | 16:20:24 |
100 | 3,385.00 | LSE | 16:20:24 |
24 | 3,385.50 | LSE | 16:20:24 |
98 | 3,385.00 | LSE | 16:19:54 |
249 | 3,385.00 | LSE | 16:19:54 |
60 | 3,383.50 | BATE | 16:19:48 |
316 | 3,384.00 | LSE | 16:19:48 |
160 | 3,384.50 | LSE | 16:19:48 |
98 | 3,384.50 | LSE | 16:19:38 |
3 | 3,384.50 | LSE | 16:19:38 |
230 | 3,384.50 | LSE | 16:19:17 |
136 | 3,384.00 | BATE | 16:19:08 |
478 | 3,384.00 | CHIX | 16:19:08 |
98 | 3,384.50 | LSE | 16:19:08 |
297 | 3,384.00 | BATE | 16:19:08 |
423 | 3,384.50 | CHIX | 16:19:00 |
98 | 3,385.00 | LSE | 16:19:00 |
98 | 3,385.00 | LSE | 16:19:00 |
357 | 3,384.50 | BATE | 16:19:00 |
84 | 3,384.50 | BATE | 16:19:00 |
252 | 3,385.00 | LSE | 16:18:59 |
76 | 3,385.00 | LSE | 16:18:59 |
305 | 3,385.00 | LSE | 16:18:26 |
341 | 3,384.00 | LSE | 16:17:34 |
230 | 3,384.00 | LSE | 16:17:34 |
476 | 3,384.00 | BATE | 16:17:11 |
279 | 3,384.50 | BATE | 16:17:01 |
188 | 3,384.50 | BATE | 16:17:01 |
7 | 3,385.00 | LSE | 16:17:00 |
98 | 3,385.00 | LSE | 16:17:00 |
98 | 3,385.00 | LSE | 16:17:00 |
91 | 3,385.50 | LSE | 16:17:00 |
160 | 3,385.00 | LSE | 16:16:45 |
46 | 3,385.00 | LSE | 16:16:45 |
69 | 3,385.00 | BATE | 16:16:36 |
412 | 3,385.00 | BATE | 16:16:36 |
426 | 3,385.00 | CHIX | 16:16:36 |
98 | 3,385.50 | LSE | 16:16:34 |
98 | 3,385.50 | LSE | 16:16:32 |
170 | 3,385.50 | LSE | 16:16:32 |
65 | 3,386.00 | LSE | 16:16:03 |
98 | 3,386.00 | LSE | 16:16:03 |
160 | 3,386.00 | LSE | 16:16:03 |
98 | 3,386.00 | LSE | 16:16:03 |
425 | 3,386.00 | CHIX | 16:15:41 |
93 | 3,386.00 | LSE | 16:15:41 |
478 | 3,386.00 | BATE | 16:15:41 |
176 | 3,386.00 | LSE | 16:15:34 |
160 | 3,386.00 | LSE | 16:15:21 |
4 | 3,386.00 | LSE | 16:15:20 |
79 | 3,386.50 | LSE | 16:15:16 |
98 | 3,386.50 | LSE | 16:15:16 |
98 | 3,386.50 | LSE | 16:15:16 |
57 | 3,386.50 | LSE | 16:15:16 |
14 | 3,386.50 | LSE | 16:15:16 |
98 | 3,386.50 | LSE | 16:15:16 |
426 | 3,386.00 | CHIX | 16:15:16 |
446 | 3,386.00 | BATE | 16:15:16 |
160 | 3,386.50 | LSE | 16:15:16 |
62 | 3,386.50 | LSE | 16:15:16 |
141 | 3,386.50 | BATE | 16:15:16 |
460 | 3,386.00 | CHIX | 16:14:43 |
434 | 3,386.00 | BATE | 16:14:43 |
286 | 3,386.50 | LSE | 16:14:25 |
98 | 3,386.50 | LSE | 16:14:20 |
26 | 3,386.50 | LSE | 16:14:06 |
256 | 3,386.50 | LSE | 16:14:06 |
98 | 3,386.50 | LSE | 16:14:06 |
98 | 3,386.50 | LSE | 16:14:06 |
98 | 3,386.50 | LSE | 16:14:00 |
2 | 3,386.00 | LSE | 16:13:29 |
31 | 3,386.00 | LSE | 16:13:29 |
123 | 3,386.00 | LSE | 16:13:29 |
98 | 3,386.00 | LSE | 16:13:29 |
98 | 3,386.00 | LSE | 16:13:29 |
297 | 3,385.50 | LSE | 16:13:29 |
6 | 3,384.50 | LSE | 16:12:39 |
308 | 3,384.50 | LSE | 16:12:39 |
294 | 3,385.00 | LSE | 16:12:38 |
446 | 3,386.00 | BATE | 16:11:44 |
265 | 3,387.00 | LSE | 16:11:33 |
32 | 3,387.00 | LSE | 16:11:33 |
98 | 3,387.00 | LSE | 16:11:33 |
439 | 3,387.00 | CHIX | 16:11:33 |
274 | 3,388.00 | LSE | 16:10:35 |
490 | 3,388.00 | BATE | 16:10:35 |
313 | 3,388.00 | LSE | 16:10:33 |
98 | 3,388.00 | LSE | 16:08:57 |
87 | 3,388.00 | LSE | 16:08:57 |
98 | 3,388.00 | LSE | 16:08:57 |
337 | 3,388.00 | LSE | 16:08:57 |
24 | 3,388.00 | CHIX | 16:08:57 |
229 | 3,388.00 | CHIX | 16:08:57 |
229 | 3,388.00 | CHIX | 16:08:57 |
478 | 3,388.50 | BATE | 16:08:09 |
98 | 3,389.00 | LSE | 16:08:09 |
160 | 3,389.00 | LSE | 16:08:09 |
160 | 3,389.50 | LSE | 16:07:26 |
160 | 3,389.50 | LSE | 16:07:26 |
160 | 3,389.50 | LSE | 16:07:26 |
3 | 3,389.00 | LSE | 16:06:58 |
11 | 3,389.00 | LSE | 16:06:15 |
12 | 3,389.00 | LSE | 16:06:15 |
98 | 3,389.00 | LSE | 16:06:15 |
98 | 3,389.00 | LSE | 16:06:15 |
8 | 3,389.00 | LSE | 16:06:12 |
8 | 3,389.00 | LSE | 16:06:12 |
23 | 3,389.00 | LSE | 16:06:11 |
1 | 3,389.00 | LSE | 16:06:11 |
417 | 3,389.00 | BATE | 16:06:10 |
441 | 3,389.00 | CHIX | 16:06:10 |
120 | 3,389.50 | LSE | 16:06:09 |
309 | 3,389.50 | LSE | 16:06:09 |
267 | 3,390.00 | LSE | 16:05:04 |
98 | 3,391.00 | LSE | 16:04:29 |
305 | 3,391.00 | LSE | 16:04:29 |
457 | 3,391.00 | BATE | 16:04:29 |
98 | 3,391.50 | LSE | 16:04:21 |
443 | 3,391.00 | CHIX | 16:04:21 |
160 | 3,390.00 | LSE | 16:03:24 |
479 | 3,389.50 | BATE | 16:03:07 |
57 | 3,390.50 | LSE | 16:03:03 |
239 | 3,390.50 | LSE | 16:03:03 |
98 | 3,390.50 | LSE | 16:03:03 |
35 | 3,390.50 | LSE | 16:03:03 |
3 | 3,390.00 | LSE | 16:03:03 |
2 | 3,390.00 | LSE | 16:03:02 |
26 | 3,390.00 | LSE | 16:03:01 |
115 | 3,389.50 | LSE | 16:02:19 |
98 | 3,389.50 | LSE | 16:02:19 |
98 | 3,389.50 | LSE | 16:02:19 |
488 | 3,389.50 | CHIX | 16:02:19 |
56 | 3,389.50 | BATE | 16:02:19 |
400 | 3,389.50 | BATE | 16:02:19 |
160 | 3,390.00 | LSE | 16:01:31 |
112 | 3,390.00 | LSE | 16:01:27 |
171 | 3,390.00 | LSE | 16:01:27 |
183 | 3,390.00 | LSE | 16:00:28 |
139 | 3,390.00 | LSE | 16:00:28 |
207 | 3,390.00 | LSE | 16:00:28 |
20 | 3,390.00 | BATE | 16:00:28 |
115 | 3,390.00 | LSE | 16:00:28 |
410 | 3,390.00 | BATE | 16:00:28 |
30 | 3,390.50 | LSE | 16:00:07 |
170 | 3,390.00 | LSE | 15:59:23 |
62 | 3,390.00 | LSE | 15:59:23 |
98 | 3,390.00 | LSE | 15:59:23 |
42 | 3,390.00 | LSE | 15:59:23 |
279 | 3,390.00 | LSE | 15:59:22 |
455 | 3,390.00 | CHIX | 15:59:22 |
423 | 3,390.00 | BATE | 15:59:22 |
121 | 3,388.50 | LSE | 15:58:37 |
235 | 3,388.50 | LSE | 15:58:37 |
80 | 3,394.00 | LSE | 15:12:48 |
195 | 3,394.00 | LSE | 15:12:44 |
66 | 3,392.00 | LSE | 15:11:44 |
210 | 3,392.00 | LSE | 15:11:44 |
288 | 3,392.50 | LSE | 15:09:03 |
442 | 3,392.50 | BATE | 15:09:03 |
180 | 3,391.50 | LSE | 15:08:05 |
24 | 3,389.50 | CHIX | 15:07:40 |
441 | 3,389.50 | CHIX | 15:07:40 |
269 | 3,390.00 | LSE | 15:07:35 |
98 | 3,390.50 | LSE | 15:07:34 |
230 | 3,390.50 | LSE | 15:07:34 |
323 | 3,390.50 | LSE | 15:07:34 |
457 | 3,390.50 | BATE | 15:07:34 |
3 | 3,391.00 | LSE | 15:07:31 |
180 | 3,391.00 | LSE | 15:07:16 |
170 | 3,391.00 | LSE | 15:07:16 |
307 | 3,388.00 | BATE | 15:06:16 |
109 | 3,388.00 | BATE | 15:06:16 |
53 | 3,388.00 | BATE | 15:06:16 |
240 | 3,389.00 | LSE | 15:06:13 |
529 | 3,389.00 | BATE | 15:06:13 |
88 | 3,389.00 | LSE | 15:06:13 |
357 | 3,389.50 | LSE | 15:06:12 |
285 | 3,390.00 | LSE | 15:06:12 |
492 | 3,390.00 | CHIX | 15:06:12 |
567 | 3,390.00 | BATE | 15:06:12 |
438 | 3,389.50 | CHIX | 15:05:11 |
644 | 3,389.50 | BATE | 15:05:11 |
230 | 3,390.00 | LSE | 15:04:55 |
89 | 3,390.00 | LSE | 15:04:55 |
120 | 3,390.00 | LSE | 15:04:55 |
98 | 3,390.00 | LSE | 15:04:55 |
98 | 3,390.00 | LSE | 15:04:55 |
1 | 3,389.50 | BATE | 15:04:42 |
256 | 3,389.50 | LSE | 15:04:28 |
244 | 3,389.50 | LSE | 15:04:28 |
244 | 3,389.50 | LSE | 15:04:28 |
256 | 3,389.50 | LSE | 15:04:28 |
95 | 3,384.50 | LSE | 15:03:48 |
98 | 3,384.50 | LSE | 15:03:48 |
271 | 3,384.50 | LSE | 15:03:48 |
328 | 3,384.50 | LSE | 15:03:48 |
308 | 3,384.50 | BATE | 15:03:48 |
30 | 3,384.50 | CHIX | 15:03:48 |
177 | 3,384.50 | BATE | 15:03:48 |
395 | 3,384.50 | CHIX | 15:03:48 |
234 | 3,385.00 | LSE | 15:03:02 |
410 | 3,384.00 | BATE | 15:02:51 |
462 | 3,384.00 | CHIX | 15:02:51 |
247 | 3,386.00 | LSE | 15:02:30 |
65 | 3,386.00 | LSE | 15:02:30 |
42 | 3,382.00 | LSE | 15:02:18 |
21 | 3,382.00 | LSE | 15:02:18 |
125 | 3,380.50 | LSE | 15:02:01 |
203 | 3,380.50 | LSE | 15:02:01 |
21 | 3,381.00 | LSE | 15:02:00 |
284 | 3,381.00 | LSE | 15:02:00 |
327 | 3,379.00 | LSE | 15:01:41 |
395 | 3,378.50 | BATE | 15:01:27 |
188 | 3,380.00 | CHIX | 15:01:19 |
145 | 3,380.00 | CHIX | 15:01:19 |
89 | 3,380.00 | CHIX | 15:01:19 |
81 | 3,380.00 | LSE | 15:01:19 |
200 | 3,380.00 | LSE | 15:01:06 |
29 | 3,380.00 | LSE | 15:01:06 |
264 | 3,381.50 | LSE | 15:01:03 |
304 | 3,381.50 | LSE | 15:00:52 |
93 | 3,382.00 | LSE | 15:00:33 |
200 | 3,382.00 | LSE | 15:00:32 |
272 | 3,383.50 | LSE | 15:00:26 |
472 | 3,385.00 | BATE | 15:00:03 |
45 | 3,385.00 | LSE | 14:59:52 |
100 | 3,385.00 | LSE | 14:59:52 |
106 | 3,385.00 | LSE | 14:59:52 |
30 | 3,385.00 | LSE | 14:59:52 |
214 | 3,385.50 | CHIX | 14:59:47 |
100 | 3,385.50 | CHIX | 14:59:46 |
100 | 3,385.50 | CHIX | 14:59:46 |
457 | 3,386.50 | CHIX | 14:59:46 |
475 | 3,386.50 | BATE | 14:59:46 |
312 | 3,386.50 | LSE | 14:59:36 |
74 | 3,386.00 | LSE | 14:59:30 |
15 | 3,387.00 | LSE | 14:59:20 |
2 | 3,387.00 | LSE | 14:59:18 |
8 | 3,387.00 | LSE | 14:59:18 |
327 | 3,387.00 | LSE | 14:59:16 |
327 | 3,387.00 | LSE | 14:59:16 |
31 | 3,387.00 | BATE | 14:59:16 |
380 | 3,387.00 | BATE | 14:59:16 |
438 | 3,387.00 | CHIX | 14:59:16 |
48 | 3,387.00 | BATE | 14:59:16 |
191 | 3,387.50 | CHIX | 14:59:04 |
116 | 3,387.00 | BATE | 14:59:03 |
113 | 3,387.00 | BATE | 14:59:03 |
62 | 3,387.50 | LSE | 14:58:56 |
201 | 3,387.00 | BATE | 14:58:55 |
500 | 3,387.00 | LSE | 14:58:37 |
297 | 3,387.00 | LSE | 14:58:32 |
100 | 3,385.00 | LSE | 14:57:49 |
103 | 3,384.50 | LSE | 14:57:39 |
144 | 3,383.50 | LSE | 14:57:17 |
160 | 3,383.50 | LSE | 14:57:17 |
269 | 3,384.00 | LSE | 14:57:14 |
140 | 3,383.00 | LSE | 14:56:45 |
360 | 3,383.00 | LSE | 14:56:45 |
201 | 3,382.50 | BATE | 14:56:18 |
213 | 3,382.50 | BATE | 14:56:18 |
94 | 3,383.00 | LSE | 14:56:15 |
226 | 3,383.00 | LSE | 14:56:15 |
317 | 3,383.50 | LSE | 14:56:02 |
55 | 3,383.00 | LSE | 14:55:46 |
493 | 3,384.50 | BATE | 14:55:33 |
53 | 3,385.00 | LSE | 14:55:32 |
100 | 3,385.00 | LSE | 14:55:32 |
300 | 3,385.00 | LSE | 14:55:32 |
390 | 3,385.00 | CHIX | 14:55:32 |
60 | 3,385.00 | CHIX | 14:55:30 |
27 | 3,385.00 | CHIX | 14:55:28 |
210 | 3,385.00 | BATE | 14:55:12 |
23 | 3,385.00 | BATE | 14:55:12 |
212 | 3,385.00 | BATE | 14:55:12 |
50 | 3,385.00 | LSE | 14:55:01 |
255 | 3,385.00 | LSE | 14:55:01 |
690 | 3,385.00 | LSE | 14:54:46 |
182 | 3,385.00 | LSE | 14:54:45 |
18 | 3,382.00 | LSE | 14:54:16 |
15 | 3,382.00 | LSE | 14:54:16 |
319 | 3,382.50 | BATE | 14:54:08 |
152 | 3,382.50 | CHIX | 14:54:08 |
216 | 3,382.50 | CHIX | 14:54:08 |
110 | 3,382.50 | BATE | 14:54:08 |
34 | 3,382.50 | LSE | 14:54:08 |
100 | 3,382.50 | LSE | 14:54:08 |
100 | 3,382.50 | LSE | 14:54:08 |
44 | 3,382.50 | LSE | 14:54:06 |
58 | 3,382.50 | CHIX | 14:54:01 |
47 | 3,382.50 | CHIX | 14:54:01 |
295 | 3,382.50 | LSE | 14:54:00 |
310 | 3,383.50 | LSE | 14:53:52 |
110 | 3,381.50 | CHIX | 14:53:16 |
65 | 3,383.50 | BATE | 14:53:10 |
396 | 3,383.50 | BATE | 14:53:10 |
160 | 3,384.00 | LSE | 14:52:59 |
438 | 3,384.00 | CHIX | 14:52:59 |
213 | 3,384.00 | BATE | 14:52:59 |
205 | 3,384.00 | BATE | 14:52:59 |
211 | 3,384.50 | LSE | 14:52:57 |
117 | 3,384.50 | LSE | 14:52:57 |
172 | 3,384.50 | LSE | 14:52:57 |
11 | 3,384.50 | LSE | 14:52:57 |
200 | 3,384.50 | LSE | 14:52:57 |
117 | 3,384.50 | LSE | 14:52:57 |
41 | 3,383.00 | LSE | 14:52:25 |
284 | 3,382.00 | LSE | 14:52:13 |
100 | 3,381.50 | LSE | 14:52:05 |
66 | 3,381.50 | LSE | 14:52:05 |
303 | 3,379.50 | LSE | 14:51:30 |
300 | 3,378.50 | BATE | 14:51:11 |
119 | 3,378.50 | BATE | 14:51:11 |
263 | 3,379.50 | LSE | 14:51:11 |
466 | 3,379.50 | BATE | 14:51:11 |
476 | 3,379.50 | CHIX | 14:51:11 |
418 | 3,380.00 | BATE | 14:51:04 |
214 | 3,380.00 | LSE | 14:50:53 |
457 | 3,380.00 | CHIX | 14:50:53 |
100 | 3,380.00 | LSE | 14:50:53 |
160 | 3,381.00 | LSE | 14:50:52 |
28 | 3,381.00 | LSE | 14:50:52 |
308 | 3,381.00 | LSE | 14:50:52 |
100 | 3,380.50 | LSE | 14:50:47 |
180 | 3,380.50 | LSE | 14:50:47 |
428 | 3,378.00 | CHIX | 14:50:27 |
200 | 3,377.50 | BATE | 14:50:27 |
33 | 3,377.50 | BATE | 14:50:22 |
29 | 3,377.50 | BATE | 14:50:22 |
458 | 3,377.50 | BATE | 14:50:22 |
22 | 3,378.00 | LSE | 14:50:13 |
394 | 3,378.00 | BATE | 14:50:13 |
55 | 3,378.00 | BATE | 14:50:13 |
158 | 3,378.00 | BATE | 14:50:13 |
265 | 3,378.00 | BATE | 14:50:13 |
15 | 3,378.00 | BATE | 14:50:13 |
35 | 3,378.00 | BATE | 14:50:13 |
66 | 3,377.00 | BATE | 14:50:06 |
88 | 3,377.00 | BATE | 14:50:05 |
109 | 3,377.50 | LSE | 14:50:05 |
190 | 3,377.50 | LSE | 14:50:05 |
183 | 3,377.50 | LSE | 14:50:05 |
100 | 3,377.50 | LSE | 14:50:05 |
400 | 3,372.50 | LSE | 14:49:28 |
359 | 3,372.50 | LSE | 14:49:28 |
112 | 3,369.00 | LSE | 14:49:07 |
29 | 3,369.00 | LSE | 14:49:05 |
165 | 3,369.00 | LSE | 14:49:05 |
100 | 3,369.00 | LSE | 14:49:04 |
61 | 3,369.00 | LSE | 14:49:04 |
95 | 3,366.00 | LSE | 14:48:20 |
90 | 3,366.00 | LSE | 14:48:19 |
98 | 3,366.00 | LSE | 14:47:53 |
98 | 3,366.00 | LSE | 14:47:53 |
28 | 3,366.00 | LSE | 14:47:53 |
98 | 3,366.00 | LSE | 14:47:53 |
321 | 3,366.00 | LSE | 14:47:53 |
405 | 3,366.50 | BATE | 14:47:53 |
236 | 3,366.50 | BATE | 14:47:53 |
451 | 3,366.50 | CHIX | 14:47:53 |
286 | 3,367.00 | LSE | 14:47:53 |
299 | 3,366.00 | LSE | 14:47:06 |
11 | 3,366.50 | LSE | 14:47:01 |
98 | 3,366.50 | LSE | 14:47:01 |
1 | 3,366.50 | LSE | 14:47:01 |
68 | 3,366.50 | BATE | 14:47:00 |
315 | 3,366.50 | BATE | 14:47:00 |
304 | 3,366.50 | LSE | 14:47:00 |
98 | 3,366.50 | BATE | 14:47:00 |
411 | 3,367.00 | CHIX | 14:46:55 |
321 | 3,366.50 | LSE | 14:46:39 |
223 | 3,366.50 | LSE | 14:46:08 |
42 | 3,366.50 | LSE | 14:46:08 |
41 | 3,367.50 | LSE | 14:46:07 |
43 | 3,367.50 | LSE | 14:46:07 |
150 | 3,367.50 | LSE | 14:46:07 |
42 | 3,366.00 | LSE | 14:45:54 |
292 | 3,366.00 | LSE | 14:45:54 |
277 | 3,366.50 | CHIX | 14:45:28 |
129 | 3,366.50 | BATE | 14:45:28 |
281 | 3,366.50 | BATE | 14:45:28 |
129 | 3,366.50 | CHIX | 14:45:28 |
136 | 3,366.50 | LSE | 14:45:28 |
171 | 3,366.50 | LSE | 14:45:22 |
51 | 3,367.00 | LSE | 14:45:22 |
238 | 3,367.00 | LSE | 14:45:22 |
33 | 3,367.00 | LSE | 14:45:22 |
206 | 3,367.00 | BATE | 14:45:06 |
197 | 3,367.00 | BATE | 14:45:06 |
124 | 3,367.00 | LSE | 14:45:06 |
41 | 3,367.00 | LSE | 14:45:06 |
51 | 3,367.00 | LSE | 14:45:06 |
11 | 3,367.00 | LSE | 14:45:06 |
71 | 3,367.00 | BATE | 14:45:06 |
77 | 3,367.00 | LSE | 14:45:06 |
62 | 3,367.00 | LSE | 14:45:02 |
296 | 3,367.00 | LSE | 14:45:02 |
35 | 3,367.00 | LSE | 14:45:01 |
49 | 3,367.00 | LSE | 14:45:01 |
73 | 3,367.00 | LSE | 14:45:01 |
122 | 3,367.00 | LSE | 14:45:01 |
40 | 3,366.00 | LSE | 14:44:39 |
40 | 3,366.00 | LSE | 14:44:34 |
40 | 3,366.00 | LSE | 14:44:34 |
40 | 3,366.00 | LSE | 14:44:34 |
266 | 3,366.00 | LSE | 14:44:34 |
182 | 3,366.00 | BATE | 14:44:34 |
434 | 3,366.00 | CHIX | 14:44:34 |
297 | 3,366.00 | BATE | 14:44:34 |
63 | 3,366.00 | LSE | 14:44:26 |
71 | 3,366.50 | LSE | 14:44:16 |
130 | 3,366.00 | LSE | 14:43:58 |
190 | 3,364.50 | LSE | 14:43:32 |
274 | 3,364.50 | LSE | 14:43:30 |
463 | 3,364.50 | CHIX | 14:43:26 |
269 | 3,365.00 | LSE | 14:43:07 |
214 | 3,365.00 | LSE | 14:42:56 |
294 | 3,366.00 | LSE | 14:42:38 |
325 | 3,365.50 | LSE | 14:42:22 |
285 | 3,365.50 | BATE | 14:42:22 |
182 | 3,365.50 | BATE | 14:42:22 |
415 | 3,366.00 | BATE | 14:42:16 |
39 | 3,366.50 | CHIX | 14:42:16 |
388 | 3,366.50 | CHIX | 14:42:16 |
209 | 3,367.00 | LSE | 14:42:11 |
60 | 3,366.50 | LSE | 14:42:08 |
116 | 3,367.00 | LSE | 14:42:08 |
200 | 3,367.00 | LSE | 14:42:05 |
210 | 3,366.50 | LSE | 14:41:35 |
424 | 3,366.50 | CHIX | 14:41:35 |
438 | 3,366.50 | BATE | 14:41:35 |
50 | 3,366.50 | BATE | 14:41:35 |
99 | 3,366.50 | LSE | 14:41:35 |
99 | 3,367.00 | LSE | 14:41:25 |
274 | 3,367.00 | LSE | 14:41:22 |
288 | 3,367.00 | LSE | 14:41:04 |
101 | 3,367.00 | LSE | 14:41:00 |
202 | 3,366.00 | LSE | 14:40:40 |
161 | 3,366.00 | LSE | 14:40:40 |
191 | 3,366.00 | LSE | 14:40:30 |
3 | 3,366.50 | LSE | 14:40:28 |
112 | 3,366.50 | LSE | 14:40:26 |
106 | 3,366.50 | LSE | 14:40:25 |
269 | 3,367.50 | BATE | 14:40:20 |
190 | 3,367.50 | BATE | 14:40:20 |
132 | 3,367.50 | CHIX | 14:40:20 |
320 | 3,367.50 | CHIX | 14:40:03 |
285 | 3,368.00 | LSE | 14:40:01 |
233 | 3,368.50 | BATE | 14:40:01 |
448 | 3,368.50 | CHIX | 14:40:01 |
232 | 3,368.50 | BATE | 14:40:01 |
277 | 3,368.50 | LSE | 14:40:01 |
102 | 3,369.50 | LSE | 14:39:58 |
51 | 3,369.50 | LSE | 14:39:58 |
237 | 3,369.50 | LSE | 14:39:58 |
190 | 3,368.50 | BATE | 14:39:43 |
12 | 3,368.50 | BATE | 14:39:43 |
150 | 3,368.50 | BATE | 14:39:43 |
39 | 3,368.50 | BATE | 14:39:43 |
39 | 3,368.50 | BATE | 14:39:43 |
170 | 3,368.50 | LSE | 14:39:32 |
98 | 3,368.50 | LSE | 14:39:32 |
154 | 3,368.50 | LSE | 14:39:32 |
128 | 3,368.50 | LSE | 14:39:32 |
151 | 3,368.50 | LSE | 14:39:32 |
176 | 3,368.50 | LSE | 14:39:31 |
30 | 3,368.00 | LSE | 14:39:26 |
171 | 3,363.50 | LSE | 14:38:14 |
36 | 3,363.50 | LSE | 14:38:14 |
62 | 3,363.50 | LSE | 14:38:14 |
282 | 3,363.00 | LSE | 14:37:53 |
229 | 3,363.00 | LSE | 14:37:53 |
63 | 3,363.00 | LSE | 14:37:50 |
304 | 3,363.00 | LSE | 14:37:30 |
83 | 3,362.00 | CHIX | 14:37:17 |
396 | 3,362.00 | CHIX | 14:37:16 |
160 | 3,363.00 | LSE | 14:37:09 |
80 | 3,362.50 | LSE | 14:37:06 |
195 | 3,362.50 | LSE | 14:37:05 |
7 | 3,362.00 | LSE | 14:36:39 |
307 | 3,362.00 | LSE | 14:36:39 |
476 | 3,362.00 | BATE | 14:36:39 |
56 | 3,363.00 | LSE | 14:36:28 |
267 | 3,363.00 | LSE | 14:36:22 |
385 | 3,363.50 | CHIX | 14:36:10 |
89 | 3,363.50 | CHIX | 14:36:10 |
7 | 3,364.00 | LSE | 14:36:09 |
43 | 3,364.00 | LSE | 14:36:09 |
357 | 3,364.00 | BATE | 14:36:09 |
149 | 3,364.00 | LSE | 14:36:09 |
98 | 3,364.00 | BATE | 14:36:09 |
93 | 3,364.00 | LSE | 14:36:08 |
142 | 3,364.00 | LSE | 14:36:01 |
163 | 3,364.00 | LSE | 14:36:00 |
5 | 3,364.00 | LSE | 14:36:00 |
78 | 3,363.00 | LSE | 14:35:47 |
65 | 3,362.50 | BATE | 14:35:31 |
386 | 3,362.50 | BATE | 14:35:31 |
294 | 3,363.00 | BATE | 14:35:22 |
141 | 3,363.00 | BATE | 14:35:22 |
248 | 3,363.50 | LSE | 14:35:21 |
160 | 3,363.50 | LSE | 14:35:21 |
120 | 3,363.50 | LSE | 14:35:21 |
184 | 3,363.50 | LSE | 14:35:21 |
374 | 3,363.50 | CHIX | 14:35:02 |
23 | 3,363.50 | CHIX | 14:34:51 |
218 | 3,364.50 | LSE | 14:34:51 |
99 | 3,364.50 | LSE | 14:34:51 |
8 | 3,363.50 | LSE | 14:34:31 |
256 | 3,363.50 | LSE | 14:34:31 |
236 | 3,363.50 | LSE | 14:34:31 |
1 | 3,363.50 | LSE | 14:34:31 |
58 | 3,363.50 | LSE | 14:34:23 |
68 | 3,364.00 | LSE | 14:34:22 |
235 | 3,364.50 | BATE | 14:34:08 |
204 | 3,364.50 | BATE | 14:34:08 |
29 | 3,365.00 | BATE | 14:34:07 |
400 | 3,365.00 | BATE | 14:34:07 |
452 | 3,365.50 | CHIX | 14:34:06 |
321 | 3,366.00 | LSE | 14:34:06 |
199 | 3,367.00 | LSE | 14:34:02 |
336 | 3,367.00 | BATE | 14:34:02 |
95 | 3,367.00 | LSE | 14:34:02 |
117 | 3367.000 | BATE | 14:34:02 |
439 | 3367.000 | CHIX | 14:34:02 |
287 | 3367.500 | LSE | 14:33:56 |
305 | 3368.500 | LSE | 14:33:53 |
13 | 3368.500 | LSE | 14:33:53 |
167 | 3368.500 | LSE | 14:33:53 |
122 | 3368.500 | LSE | 14:33:53 |
66 | 3367.500 | LSE | 14:33:38 |
204 | 3367.500 | LSE | 14:33:38 |
16 | 3366.000 | LSE | 14:33:35 |
309 | 3366.000 | LSE | 14:33:26 |
130 | 3365.000 | LSE | 14:33:19 |
3 | 3362.000 | LSE | 14:32:51 |
45 | 3362.500 | LSE | 14:32:36 |
237 | 3362.500 | LSE | 14:32:36 |
301 | 3362.500 | LSE | 14:32:36 |
419 | 3362.500 | BATE | 14:32:36 |
100 | 3363.500 | LSE | 14:32:32 |
125 | 3363.500 | LSE | 14:32:32 |
50 | 3363.500 | LSE | 14:32:32 |
70 | 3365.000 | LSE | 14:32:13 |
168 | 3365.000 | LSE | 14:32:13 |
61 | 3365.000 | LSE | 14:32:05 |
319 | 3366.000 | LSE | 14:32:03 |
210 | 3366.500 | BATE | 14:32:03 |
274 | 3366.500 | CHIX | 14:32:03 |
226 | 3366.500 | BATE | 14:32:03 |
189 | 3366.500 | CHIX | 14:32:03 |
22 | 3368.000 | LSE | 14:31:46 |
273 | 3368.000 | LSE | 14:31:46 |
183 | 3366.500 | LSE | 14:31:38 |
113 | 3366.000 | LSE | 14:31:28 |
469 | 3366.000 | BATE | 14:31:22 |
186 | 3367.000 | CHIX | 14:31:21 |
279 | 3367.000 | CHIX | 14:31:21 |
68 | 3367.000 | LSE | 14:31:21 |
136 | 3367.000 | LSE | 14:31:21 |
100 | 3367.000 | LSE | 14:31:21 |
11 | 3368.000 | LSE | 14:31:05 |
83 | 3368.000 | LSE | 14:31:05 |
83 | 3368.000 | LSE | 14:31:05 |
105 | 3368.000 | LSE | 14:31:05 |
17 | 3368.500 | LSE | 14:30:51 |
213 | 3368.500 | LSE | 14:30:51 |
93 | 3368.500 | LSE | 14:30:51 |
276 | 3370.000 | LSE | 14:30:38 |
463 | 3370.000 | BATE | 14:30:38 |
24 | 3370.000 | BATE | 14:30:38 |
214 | 3372.000 | BATE | 14:30:34 |
141 | 3372.000 | BATE | 14:30:34 |
90 | 3372.000 | BATE | 14:30:33 |
267 | 3372.500 | LSE | 14:30:29 |
300 | 3374.500 | LSE | 14:30:20 |
123 | 3372.500 | LSE | 14:30:06 |
159 | 3372.500 | LSE | 14:30:06 |
16 | 3374.500 | CHIX | 14:30:00 |
46 | 3374.500 | CHIX | 14:30:00 |
200 | 3374.500 | CHIX | 14:30:00 |
95 | 3374.000 | CHIX | 14:30:00 |
100 | 3374.000 | CHIX | 14:30:00 |
281 | 3380.500 | BATE | 14:29:57 |
206 | 3380.500 | BATE | 14:29:53 |
56 | 3380.500 | LSE | 14:29:52 |
212 | 3380.500 | LSE | 14:29:52 |
2 | 3380.500 | LSE | 14:29:52 |
201 | 3380.500 | LSE | 14:29:52 |
99 | 3380.500 | LSE | 14:29:52 |
303 | 3380.500 | LSE | 14:29:03 |
110 | 3380.500 | BATE | 14:29:03 |
259 | 3380.500 | BATE | 14:29:03 |
67 | 3380.500 | BATE | 14:29:03 |
492 | 3380.500 | CHIX | 14:29:03 |
177 | 3380.500 | LSE | 14:28:32 |
97 | 3380.500 | LSE | 14:28:32 |
233 | 3380.500 | LSE | 14:28:32 |
59 | 3380.500 | LSE | 14:28:30 |
36 | 3380.500 | LSE | 14:28:03 |
118 | 3380.500 | BATE | 14:28:03 |
238 | 3380.500 | LSE | 14:28:03 |
288 | 3380.500 | BATE | 14:28:03 |
4 | 3380.500 | LSE | 14:27:37 |
114 | 3380.500 | LSE | 14:27:37 |
205 | 3380.500 | LSE | 14:27:37 |
113 | 3379.500 | LSE | 14:27:20 |
100 | 3378.000 | BATE | 14:26:53 |
184 | 3378.000 | CHIX | 14:26:53 |
171 | 3378.000 | CHIX | 14:26:53 |
89 | 3378.000 | CHIX | 14:26:53 |
180 | 3377.000 | LSE | 14:26:29 |
125 | 3377.000 | LSE | 14:26:29 |
103 | 3377.000 | LSE | 14:26:29 |
139 | 3377.000 | LSE | 14:26:29 |
270 | 3375.000 | LSE | 14:25:22 |
201 | 3375.000 | BATE | 14:25:22 |
133 | 3375.000 | BATE | 14:25:22 |
80 | 3375.000 | BATE | 14:25:22 |
36 | 3375.000 | LSE | 14:25:03 |
288 | 3374.000 | LSE | 14:24:05 |
253 | 3374.000 | CHIX | 14:24:05 |
201 | 3374.000 | CHIX | 14:24:05 |
315 | 3374.500 | LSE | 14:23:21 |
402 | 3374.500 | BATE | 14:23:21 |
258 | 3372.000 | LSE | 14:21:50 |
170 | 3372.000 | LSE | 14:20:48 |
268 | 3374.500 | LSE | 14:20:26 |
120 | 3375.500 | BATE | 14:19:46 |
335 | 3375.500 | BATE | 14:19:46 |
86 | 3376.500 | LSE | 14:19:22 |
122 | 3376.500 | LSE | 14:19:22 |
17 | 3376.500 | LSE | 14:19:22 |
105 | 3377.000 | CHIX | 14:19:18 |
307 | 3377.000 | CHIX | 14:19:18 |
308 | 3379.000 | LSE | 14:18:37 |
35 | 3379.500 | LSE | 14:17:16 |
98 | 3379.500 | LSE | 14:17:16 |
292 | 3379.500 | LSE | 14:17:16 |
411 | 3379.000 | BATE | 14:17:16 |
37 | 3380.500 | LSE | 14:16:03 |
235 | 3380.500 | LSE | 14:16:03 |
399 | 3381.000 | BATE | 14:15:03 |
441 | 3381.000 | CHIX | 14:15:03 |
247 | 3380.500 | LSE | 14:14:43 |
170 | 3380.000 | LSE | 14:14:04 |
112 | 3380.000 | LSE | 14:14:04 |
194 | 3382.000 | LSE | 14:12:30 |
26 | 3382.000 | LSE | 14:12:30 |
98 | 3382.000 | LSE | 14:12:30 |
169 | 3382.000 | LSE | 14:12:30 |
99 | 3382.000 | LSE | 14:12:30 |
140 | 3382.000 | LSE | 14:11:23 |
273 | 3382.000 | LSE | 14:10:45 |
389 | 3382.000 | BATE | 14:10:45 |
457 | 3382.000 | CHIX | 14:10:45 |
9 | 3382.000 | BATE | 14:10:45 |
248 | 3379.000 | LSE | 14:08:42 |
30 | 3379.000 | LSE | 14:08:42 |
232 | 3378.000 | LSE | 14:06:56 |
60 | 3378.000 | LSE | 14:06:56 |
451 | 3378.000 | BATE | 14:06:56 |
292 | 3378.500 | LSE | 14:04:45 |
319 | 3380.500 | LSE | 14:03:34 |
412 | 3380.500 | CHIX | 14:03:34 |
291 | 3384.000 | LSE | 14:01:34 |
403 | 3384.500 | BATE | 14:01:34 |
52 | 3385.500 | LSE | 14:00:32 |
225 | 3385.500 | LSE | 14:00:32 |
265 | 3386.500 | BATE | 14:00:04 |
139 | 3386.500 | BATE | 14:00:04 |
10 | 3387.000 | LSE | 13:59:35 |
293 | 3387.000 | LSE | 13:59:35 |
121 | 3385.500 | LSE | 13:58:27 |
424 | 3385.500 | CHIX | 13:56:59 |
287 | 3386.000 | LSE | 13:56:42 |
22 | 3387.500 | LSE | 13:55:35 |
267 | 3387.500 | LSE | 13:55:35 |
275 | 3388.500 | LSE | 13:55:26 |
408 | 3388.500 | BATE | 13:55:26 |
153 | 3388.500 | LSE | 13:52:32 |
124 | 3388.500 | LSE | 13:52:32 |
299 | 3392.000 | LSE | 13:50:46 |
415 | 3391.000 | BATE | 13:50:22 |
287 | 3391.000 | LSE | 13:48:50 |
484 | 3391.000 | CHIX | 13:48:49 |
7 | 3391.000 | CHIX | 13:48:06 |
306 | 3391.000 | LSE | 13:46:45 |
133 | 3391.500 | BATE | 13:45:06 |
230 | 3391.500 | BATE | 13:45:06 |
55 | 3391.500 | BATE | 13:45:06 |
26 | 3392.500 | LSE | 13:45:05 |
229 | 3392.500 | LSE | 13:45:05 |
26 | 3391.500 | BATE | 13:45:05 |
289 | 3392.500 | LSE | 13:44:54 |
90 | 3388.500 | LSE | 13:42:27 |
67 | 3388.500 | LSE | 13:42:27 |
119 | 3388.500 | LSE | 13:42:13 |
317 | 3389.500 | LSE | 13:41:19 |
306 | 3389.000 | CHIX | 13:41:19 |
150 | 3389.000 | CHIX | 13:41:19 |
492 | 3389.500 | BATE | 13:40:03 |
265 | 3388.500 | LSE | 13:39:20 |
68 | 3423.000 | LSE | 10:54:28 |
236 | 3423.000 | LSE | 10:54:28 |
4 | 3421.500 | LSE | 10:53:28 |
340 | 3424.000 | BATE | 10:52:12 |
104 | 3424.000 | BATE | 10:52:12 |
46 | 3422.500 | BATE | 10:49:57 |
297 | 3423.000 | LSE | 10:49:49 |
273 | 3418.500 | LSE | 10:47:55 |
39 | 3418.500 | LSE | 10:47:55 |
293 | 3418.500 | LSE | 10:43:52 |
426 | 3418.000 | BATE | 10:41:54 |
275 | 3418.500 | CHIX | 10:41:54 |
212 | 3418.500 | CHIX | 10:41:54 |
160 | 3417.500 | LSE | 10:39:07 |
128 | 3417.500 | LSE | 10:39:07 |
299 | 3418.000 | LSE | 10:37:03 |
52 | 3418.500 | BATE | 10:34:01 |
350 | 3418.500 | BATE | 10:34:01 |
43 | 3419.500 | LSE | 10:33:41 |
101 | 3419.500 | LSE | 10:33:41 |
180 | 3419.500 | LSE | 10:33:41 |
410 | 3417.000 | CHIX | 10:32:42 |
184 | 3414.500 | LSE | 10:31:05 |
100 | 3414.500 | LSE | 10:31:05 |
18 | 3414.500 | LSE | 10:31:05 |
7 | 3414.500 | LSE | 10:31:05 |
395 | 3411.000 | BATE | 10:26:58 |
181 | 3412.000 | LSE | 10:26:38 |
97 | 3412.000 | LSE | 10:26:38 |
69 | 3413.000 | LSE | 10:23:36 |
147 | 3413.000 | LSE | 10:23:36 |
83 | 3413.000 | LSE | 10:23:36 |
30 | 3412.500 | LSE | 10:20:03 |
262 | 3412.500 | LSE | 10:20:03 |
15 | 3412.500 | LSE | 10:20:03 |
473 | 3413.000 | BATE | 10:20:03 |
18 | 3412.500 | BATE | 10:17:37 |
286 | 3413.500 | LSE | 10:17:36 |
411 | 3412.500 | CHIX | 10:16:47 |
274 | 3411.500 | LSE | 10:15:07 |
145 | 3412.000 | LSE | 10:14:31 |
71 | 3410.000 | BATE | 10:14:08 |
152 | 3410.000 | BATE | 10:14:08 |
160 | 3408.500 | LSE | 10:11:15 |
68 | 3409.000 | LSE | 10:11:15 |
88 | 3408.500 | LSE | 10:11:15 |
42 | 3410.500 | LSE | 10:10:26 |
90 | 3408.500 | LSE | 10:08:08 |
200 | 3408.500 | LSE | 10:08:08 |
259 | 3406.500 | LSE | 10:05:17 |
212 | 3406.500 | BATE | 10:05:16 |
279 | 3406.500 | BATE | 10:05:16 |
147 | 3406.500 | CHIX | 10:03:54 |
281 | 3406.500 | LSE | 10:03:54 |
326 | 3406.500 | CHIX | 10:03:54 |
310 | 3403.500 | LSE | 09:59:43 |
105 | 3405.000 | LSE | 09:57:09 |
488 | 3405.000 | BATE | 09:57:09 |
131 | 3405.000 | LSE | 09:56:54 |
30 | 3405.000 | LSE | 09:56:52 |
158 | 3403.000 | LSE | 09:54:40 |
106 | 3403.000 | LSE | 09:54:40 |
35 | 3400.000 | CHIX | 09:52:40 |
395 | 3400.000 | CHIX | 09:52:40 |
310 | 3401.500 | LSE | 09:51:39 |
412 | 3402.000 | BATE | 09:51:39 |
97 | 3401.000 | LSE | 09:48:01 |
97 | 3401.000 | LSE | 09:48:01 |
68 | 3401.000 | LSE | 09:48:01 |
145 | 3401.000 | LSE | 09:47:01 |
150 | 3401.000 | LSE | 09:47:01 |
404 | 3403.000 | CHIX | 09:42:29 |
243 | 3403.000 | BATE | 09:42:29 |
168 | 3403.000 | BATE | 09:42:29 |
297 | 3403.000 | LSE | 09:42:29 |
164 | 3399.000 | LSE | 09:39:44 |
110 | 3399.000 | LSE | 09:39:44 |
184 | 3401.500 | LSE | 09:37:03 |
133 | 3401.500 | LSE | 09:37:03 |
97 | 3401.500 | LSE | 09:34:26 |
270 | 3404.500 | LSE | 09:34:26 |
138 | 3404.500 | BATE | 09:34:26 |
46 | 3404.500 | LSE | 09:34:26 |
317 | 3404.500 | BATE | 09:34:26 |
302 | 3403.500 | LSE | 09:30:22 |
170 | 3404.000 | CHIX | 09:29:55 |
74 | 3404.000 | CHIX | 09:29:55 |
123 | 3404.000 | CHIX | 09:29:55 |
42 | 3404.000 | CHIX | 09:29:55 |
13 | 3404.500 | BATE | 09:27:13 |
393 | 3404.500 | BATE | 09:27:13 |
37 | 3405.000 | LSE | 09:26:58 |
259 | 3405.000 | LSE | 09:26:58 |
45 | 3404.000 | LSE | 09:23:59 |
112 | 3404.000 | LSE | 09:23:59 |
162 | 3404.000 | LSE | 09:23:59 |
74 | 3408.000 | LSE | 09:22:59 |
144 | 3408.000 | LSE | 09:22:59 |
73 | 3408.000 | LSE | 09:22:59 |
321 | 3407.500 | LSE | 09:19:08 |
491 | 3407.500 | BATE | 09:19:08 |
459 | 3407.500 | CHIX | 09:19:08 |
29 | 3408.000 | LSE | 09:19:06 |
29 | 3408.000 | LSE | 09:19:04 |
32 | 3408.000 | LSE | 09:18:17 |
97 | 3406.000 | LSE | 09:16:31 |
38 | 3406.000 | LSE | 09:16:31 |
276 | 3408.000 | LSE | 09:14:34 |
264 | 3405.000 | LSE | 09:11:53 |
4 | 3404.000 | LSE | 09:11:26 |
487 | 3404.500 | BATE | 09:11:26 |
41 | 3406.000 | LSE | 09:09:07 |
101 | 3406.000 | LSE | 09:09:07 |
70 | 3406.000 | LSE | 09:09:07 |
51 | 3406.000 | LSE | 09:09:06 |
20 | 3406.000 | LSE | 09:09:06 |
14 | 3406.000 | LSE | 09:09:06 |
105 | 3405.500 | CHIX | 09:08:59 |
155 | 3405.500 | CHIX | 09:08:58 |
155 | 3405.500 | CHIX | 09:08:58 |
65 | 3405.500 | CHIX | 09:08:58 |
169 | 3404.000 | LSE | 09:08:27 |
116 | 3404.000 | LSE | 09:08:26 |
36 | 3403.500 | LSE | 09:08:01 |
413 | 3406.000 | BATE | 09:05:31 |
7 | 3406.000 | BATE | 09:05:31 |
49 | 3406.000 | BATE | 09:05:31 |
218 | 3407.000 | LSE | 09:05:26 |
38 | 3407.000 | LSE | 09:05:26 |
8 | 3407.000 | LSE | 09:05:26 |
84 | 3404.500 | LSE | 09:04:42 |
214 | 3404.500 | LSE | 09:04:42 |
52 | 3399.000 | LSE | 09:02:18 |
21 | 3399.000 | LSE | 09:02:18 |
148 | 3398.500 | BATE | 09:01:29 |
300 | 3398.500 | BATE | 09:01:29 |
305 | 3399.000 | LSE | 09:01:28 |
132 | 3398.000 | LSE | 09:00:15 |
466 | 3395.000 | CHIX | 08:59:50 |
97 | 3392.500 | LSE | 08:57:55 |
160 | 3392.500 | LSE | 08:57:55 |
126 | 3391.000 | LSE | 08:55:29 |
180 | 3391.000 | LSE | 08:55:29 |
424 | 3391.000 | BATE | 08:55:29 |
160 | 3392.500 | LSE | 08:55:12 |
59 | 3392.500 | LSE | 08:55:12 |
264 | 3387.000 | LSE | 08:51:38 |
454 | 3389.500 | CHIX | 08:49:22 |
317 | 3390.500 | LSE | 08:48:52 |
307 | 3391.000 | BATE | 08:47:23 |
179 | 3391.000 | BATE | 08:47:23 |
321 | 3391.000 | LSE | 08:46:20 |
284 | 3389.000 | LSE | 08:40:19 |
210 | 3388.500 | LSE | 08:40:19 |
89 | 3388.500 | LSE | 08:40:19 |
62 | 3393.500 | LSE | 08:38:01 |
486 | 3393.500 | BATE | 08:38:01 |
255 | 3393.500 | LSE | 08:38:01 |
463 | 3391.500 | CHIX | 08:35:28 |
303 | 3392.500 | LSE | 08:35:26 |
150 | 3388.000 | LSE | 08:32:54 |
158 | 3388.000 | LSE | 08:32:54 |
274 | 3391.500 | LSE | 08:30:45 |
174 | 3394.500 | BATE | 08:30:09 |
300 | 3394.500 | BATE | 08:30:09 |
212 | 3392.500 | LSE | 08:28:47 |
83 | 3392.500 | LSE | 08:28:40 |
324 | 3396.000 | LSE | 08:26:11 |
436 | 3396.500 | BATE | 08:26:11 |
466 | 3396.500 | CHIX | 08:26:11 |
25 | 3390.500 | LSE | 08:24:18 |
30 | 3390.500 | LSE | 08:24:18 |
27 | 3390.500 | LSE | 08:24:18 |
14 | 3390.500 | LSE | 08:24:18 |
36 | 3390.500 | LSE | 08:24:18 |
91 | 3390.500 | LSE | 08:24:18 |
87 | 3387.000 | LSE | 08:22:44 |
28 | 3387.000 | LSE | 08:22:44 |
269 | 3395.500 | LSE | 08:20:53 |
117 | 3397.500 | LSE | 08:19:44 |
59 | 3397.500 | LSE | 08:19:44 |
118 | 3397.500 | LSE | 08:19:44 |
12 | 3397.500 | LSE | 08:19:44 |
405 | 3393.500 | BATE | 08:16:54 |
318 | 3394.000 | LSE | 08:16:48 |
265 | 3392.000 | LSE | 08:16:05 |
399 | 3392.500 | CHIX | 08:16:05 |
307 | 3383.000 | LSE | 08:12:50 |
491 | 3385.000 | BATE | 08:11:45 |
328 | 3385.500 | LSE | 08:10:58 |
310 | 3400.500 | LSE | 08:09:34 |
461 | 3399.500 | CHIX | 08:08:56 |
321 | 3392.000 | LSE | 08:07:19 |
79 | 3396.000 | BATE | 08:06:25 |
372 | 3396.000 | BATE | 08:06:25 |
48 | 3398.500 | LSE | 08:06:06 |
249 | 3398.500 | LSE | 08:06:06 |
281 | 3389.500 | LSE | 08:03:56 |
278 | 3388.000 | LSE | 08:03:45 |
283 | 3384.000 | LSE | 08:02:58 |
465 | 3385.500 | CHIX | 08:02:57 |
434 | 3385.500 | BATE | 08:02:57 |
318 | 3385.500 | LSE | 08:02:57 |