Last checked at 14 Jun 2022 07:00
British American Tobacco p.l.c.
14 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: | 13 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 530,000 |
Highest price paid per share (pence): | 3498.00p |
Lowest price paid per share (pence): | 3408.50p |
Volume weighted average price paid per share (pence): | 3457.7442p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 193,530,229 of its shares in Treasury. The Company has 2,263,249,192 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 13 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name | ISIN Code | Transaction date | Daily total volume (in number of shares) | Daily weighted average price of shares acquired | Platform |
British American Tobacco p.l.c. | GB0002875804 | 13/06/2022 | 370,000 | 3,457.8714 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 13/06/2022 | 110,000 | 3,457.3647 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 13/06/2022 | 50,000 | 3,457.6383 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
157 | 3456.000 | LSE | 16:14:03 |
64 | 3456.000 | LSE | 16:14:03 |
600 | 3455.500 | LSE | 16:13:42 |
376 | 3456.000 | LSE | 16:13:26 |
26 | 3457.500 | LSE | 16:12:57 |
577 | 3457.500 | LSE | 16:12:57 |
274 | 3457.500 | BATE | 16:12:57 |
48 | 3458.000 | BATE | 16:12:37 |
194 | 3458.000 | LSE | 16:12:37 |
119 | 3458.000 | LSE | 16:12:37 |
200 | 3458.000 | LSE | 16:12:37 |
50 | 3458.000 | BATE | 16:12:37 |
137 | 3458.000 | CHIX | 16:12:37 |
178 | 3458.000 | CHIX | 16:12:37 |
462 | 3458.500 | LSE | 16:12:28 |
370 | 3458.500 | BATE | 16:12:09 |
86 | 3458.500 | BATE | 16:12:09 |
223 | 3458.500 | BATE | 16:12:09 |
145 | 3459.000 | LSE | 16:12:04 |
52 | 3459.000 | LSE | 16:12:04 |
62 | 3459.000 | LSE | 16:12:04 |
192 | 3459.000 | LSE | 16:12:04 |
28 | 3458.000 | LSE | 16:12:01 |
10 | 3458.000 | LSE | 16:12:01 |
12 | 3458.000 | LSE | 16:12:01 |
54 | 3458.000 | LSE | 16:12:01 |
88 | 3457.500 | LSE | 16:11:46 |
16 | 3457.500 | LSE | 16:11:46 |
19 | 3457.500 | LSE | 16:11:46 |
45 | 3457.500 | LSE | 16:11:46 |
45 | 3457.500 | LSE | 16:11:46 |
16 | 3457.500 | LSE | 16:11:46 |
19 | 3457.500 | LSE | 16:11:46 |
88 | 3457.500 | LSE | 16:11:46 |
73 | 3457.500 | LSE | 16:11:17 |
168 | 3457.500 | LSE | 16:11:17 |
72 | 3457.500 | LSE | 16:11:17 |
25 | 3457.500 | LSE | 16:11:17 |
31 | 3457.500 | LSE | 16:11:17 |
128 | 3457.500 | LSE | 16:11:17 |
68 | 3455.500 | LSE | 16:10:39 |
319 | 3455.500 | LSE | 16:10:39 |
54 | 3455.500 | LSE | 16:10:39 |
57 | 3455.500 | LSE | 16:10:39 |
115 | 3455.500 | LSE | 16:10:39 |
60 | 3455.500 | LSE | 16:10:28 |
21 | 3455.500 | LSE | 16:10:28 |
117 | 3455.500 | LSE | 16:10:28 |
26 | 3455.500 | LSE | 16:10:28 |
94 | 3455.500 | LSE | 16:10:10 |
33 | 3455.500 | LSE | 16:10:10 |
40 | 3455.500 | LSE | 16:10:10 |
181 | 3455.500 | LSE | 16:10:10 |
1 | 3455.500 | LSE | 16:10:10 |
25 | 3455.500 | LSE | 16:10:00 |
180 | 3455.500 | LSE | 16:10:00 |
200 | 3456.000 | LSE | 16:09:46 |
116 | 3456.000 | LSE | 16:09:46 |
41 | 3456.000 | LSE | 16:09:46 |
3 | 3456.000 | LSE | 16:09:46 |
61 | 3456.000 | LSE | 16:09:17 |
37 | 3456.000 | LSE | 16:09:17 |
31 | 3456.000 | LSE | 16:09:17 |
137 | 3456.000 | LSE | 16:09:17 |
86 | 3456.000 | LSE | 16:09:17 |
200 | 3456.000 | LSE | 16:09:17 |
162 | 3456.500 | LSE | 16:09:00 |
60 | 3456.500 | LSE | 16:09:00 |
21 | 3456.500 | LSE | 16:09:00 |
26 | 3456.500 | LSE | 16:09:00 |
117 | 3456.500 | LSE | 16:09:00 |
200 | 3456.500 | LSE | 16:09:00 |
147 | 3456.500 | LSE | 16:09:00 |
666 | 3456.500 | CHIX | 16:09:00 |
160 | 3457.000 | LSE | 16:08:16 |
190 | 3457.000 | LSE | 16:08:16 |
190 | 3457.000 | LSE | 16:08:16 |
217 | 3458.000 | LSE | 16:08:13 |
200 | 3458.000 | LSE | 16:08:13 |
606 | 3457.500 | LSE | 16:07:46 |
659 | 3458.500 | BATE | 16:07:16 |
597 | 3458.500 | LSE | 16:07:06 |
97 | 3459.000 | LSE | 16:07:03 |
75 | 3459.000 | LSE | 16:07:03 |
114 | 3458.500 | LSE | 16:07:01 |
301 | 3458.500 | LSE | 16:07:01 |
503 | 3462.000 | LSE | 16:06:16 |
32 | 3462.000 | LSE | 16:06:16 |
44 | 3462.500 | LSE | 16:06:16 |
122 | 3462.500 | LSE | 16:06:16 |
115 | 3462.500 | LSE | 16:06:16 |
200 | 3462.500 | LSE | 16:06:16 |
140 | 3462.000 | LSE | 16:05:45 |
425 | 3462.000 | LSE | 16:05:45 |
508 | 3460.500 | LSE | 16:05:06 |
234 | 3461.000 | LSE | 16:04:32 |
163 | 3461.000 | LSE | 16:04:32 |
132 | 3461.000 | LSE | 16:04:32 |
69 | 3461.000 | LSE | 16:04:32 |
170 | 3462.000 | LSE | 16:04:11 |
372 | 3462.000 | LSE | 16:04:11 |
45 | 3462.000 | LSE | 16:04:11 |
532 | 3462.500 | LSE | 16:04:03 |
33 | 3462.500 | LSE | 16:04:02 |
631 | 3464.500 | BATE | 16:03:20 |
223 | 3464.500 | LSE | 16:03:20 |
326 | 3464.500 | LSE | 16:03:20 |
11 | 3464.500 | BATE | 16:03:20 |
8 | 3465.000 | CHIX | 16:03:01 |
257 | 3465.000 | CHIX | 16:03:01 |
435 | 3465.000 | CHIX | 16:02:58 |
113 | 3466.000 | LSE | 16:02:58 |
200 | 3466.000 | LSE | 16:02:58 |
100 | 3465.500 | LSE | 16:02:58 |
200 | 3465.500 | LSE | 16:02:58 |
36 | 3466.000 | LSE | 16:02:58 |
618 | 3465.000 | LSE | 16:02:31 |
276 | 3465.500 | LSE | 16:02:01 |
200 | 3465.500 | LSE | 16:02:01 |
126 | 3465.500 | LSE | 16:02:01 |
310 | 3467.000 | LSE | 16:01:53 |
200 | 3467.000 | LSE | 16:01:35 |
200 | 3467.000 | LSE | 16:01:35 |
278 | 3466.500 | LSE | 16:01:20 |
264 | 3466.500 | LSE | 16:01:20 |
499 | 3468.000 | LSE | 16:00:52 |
159 | 3469.000 | LSE | 16:00:35 |
154 | 3469.000 | LSE | 16:00:35 |
200 | 3469.000 | LSE | 16:00:35 |
124 | 3468.500 | LSE | 16:00:29 |
105 | 3471.000 | LSE | 15:59:55 |
200 | 3471.000 | LSE | 15:59:55 |
154 | 3471.000 | LSE | 15:59:55 |
159 | 3471.000 | LSE | 15:59:55 |
678 | 3471.000 | BATE | 15:59:55 |
159 | 3472.000 | LSE | 15:59:36 |
102 | 3472.000 | LSE | 15:59:36 |
160 | 3472.000 | LSE | 15:59:36 |
267 | 3472.500 | LSE | 15:59:31 |
150 | 3472.500 | LSE | 15:59:31 |
159 | 3472.500 | LSE | 15:59:31 |
200 | 3472.500 | LSE | 15:59:31 |
500 | 3473.500 | LSE | 15:58:47 |
257 | 3473.500 | LSE | 15:58:32 |
159 | 3473.500 | LSE | 15:58:32 |
200 | 3473.500 | LSE | 15:58:32 |
470 | 3472.500 | CHIX | 15:58:07 |
225 | 3472.500 | CHIX | 15:58:07 |
67 | 3473.500 | LSE | 15:58:03 |
275 | 3473.500 | LSE | 15:58:03 |
200 | 3473.500 | LSE | 15:58:03 |
125 | 3473.500 | LSE | 15:58:03 |
516 | 3473.000 | LSE | 15:57:40 |
531 | 3472.000 | LSE | 15:57:15 |
200 | 3472.500 | LSE | 15:57:14 |
513 | 3471.500 | LSE | 15:56:56 |
116 | 3472.500 | LSE | 15:56:34 |
170 | 3472.500 | LSE | 15:56:34 |
200 | 3472.500 | LSE | 15:56:34 |
391 | 3472.500 | BATE | 15:56:34 |
150 | 3472.500 | LSE | 15:56:34 |
11 | 3472.500 | BATE | 15:56:34 |
145 | 3472.500 | BATE | 15:56:34 |
31 | 3472.500 | BATE | 15:56:34 |
112 | 3472.500 | BATE | 15:56:34 |
548 | 3472.000 | LSE | 15:55:58 |
200 | 3472.500 | LSE | 15:55:57 |
200 | 3472.500 | LSE | 15:55:57 |
157 | 3472.500 | LSE | 15:55:57 |
246 | 3472.000 | LSE | 15:55:23 |
334 | 3472.000 | LSE | 15:55:23 |
154 | 3471.500 | LSE | 15:54:51 |
159 | 3471.500 | LSE | 15:54:51 |
200 | 3471.500 | LSE | 15:54:51 |
8 | 3471.000 | LSE | 15:54:23 |
116 | 3471.000 | LSE | 15:54:23 |
190 | 3471.000 | LSE | 15:54:23 |
200 | 3471.000 | LSE | 15:54:23 |
236 | 3472.500 | LSE | 15:54:06 |
200 | 3472.500 | LSE | 15:54:06 |
159 | 3472.500 | LSE | 15:54:06 |
588 | 3472.500 | BATE | 15:53:39 |
26 | 3473.000 | LSE | 15:53:39 |
159 | 3473.000 | LSE | 15:53:39 |
190 | 3473.000 | LSE | 15:53:39 |
200 | 3473.000 | LSE | 15:53:39 |
570 | 3473.000 | LSE | 15:53:35 |
159 | 3471.000 | LSE | 15:52:44 |
642 | 3471.500 | CHIX | 15:52:33 |
502 | 3471.500 | LSE | 15:52:33 |
190 | 3471.500 | LSE | 15:52:23 |
154 | 3472.000 | LSE | 15:51:41 |
159 | 3472.000 | LSE | 15:51:41 |
180 | 3472.000 | LSE | 15:51:41 |
85 | 3472.000 | LSE | 15:51:41 |
509 | 3473.000 | LSE | 15:51:12 |
140 | 3473.000 | LSE | 15:51:12 |
496 | 3471.500 | LSE | 15:50:38 |
49 | 3471.500 | LSE | 15:50:38 |
65 | 3472.000 | LSE | 15:50:35 |
577 | 3472.000 | BATE | 15:50:26 |
801 | 3472.000 | LSE | 15:50:09 |
568 | 3471.500 | LSE | 15:49:29 |
200 | 3470.000 | LSE | 15:49:04 |
154 | 3470.000 | LSE | 15:49:04 |
58 | 3470.000 | LSE | 15:48:35 |
154 | 3470.000 | LSE | 15:48:35 |
200 | 3470.000 | LSE | 15:48:35 |
93 | 3470.000 | LSE | 15:48:35 |
534 | 3470.500 | LSE | 15:48:25 |
565 | 3471.500 | LSE | 15:48:17 |
319 | 3471.500 | LSE | 15:48:17 |
201 | 3471.500 | LSE | 15:48:17 |
42 | 3471.000 | LSE | 15:46:48 |
415 | 3471.000 | LSE | 15:46:48 |
38 | 3471.000 | LSE | 15:46:48 |
89 | 3471.000 | LSE | 15:46:48 |
663 | 3471.000 | CHIX | 15:46:48 |
538 | 3470.500 | LSE | 15:46:14 |
200 | 3470.500 | LSE | 15:46:07 |
148 | 3471.000 | LSE | 15:45:41 |
200 | 3471.000 | LSE | 15:45:41 |
159 | 3471.000 | LSE | 15:45:41 |
117 | 3474.000 | LSE | 15:45:22 |
159 | 3474.000 | LSE | 15:45:22 |
154 | 3474.000 | LSE | 15:45:22 |
200 | 3474.000 | LSE | 15:45:22 |
710 | 3473.000 | BATE | 15:45:00 |
366 | 3474.000 | LSE | 15:44:38 |
29 | 3474.000 | LSE | 15:44:38 |
159 | 3474.000 | LSE | 15:44:38 |
3 | 3474.000 | LSE | 15:44:38 |
200 | 3473.500 | LSE | 15:44:32 |
40 | 3473.000 | LSE | 15:44:17 |
515 | 3473.000 | LSE | 15:43:59 |
171 | 3472.500 | LSE | 15:43:34 |
337 | 3472.500 | LSE | 15:43:34 |
584 | 3473.000 | LSE | 15:43:18 |
518 | 3475.500 | LSE | 15:42:39 |
385 | 3475.500 | BATE | 15:42:39 |
649 | 3475.500 | CHIX | 15:42:39 |
52 | 3475.500 | BATE | 15:42:19 |
136 | 3475.500 | BATE | 15:42:19 |
596 | 3476.000 | LSE | 15:42:17 |
76 | 3476.500 | LSE | 15:41:48 |
539 | 3476.500 | LSE | 15:41:48 |
483 | 3476.000 | LSE | 15:41:23 |
554 | 3476.000 | LSE | 15:40:59 |
627 | 3476.000 | CHIX | 15:40:59 |
198 | 3476.500 | LSE | 15:40:49 |
341 | 3476.500 | LSE | 15:40:49 |
3 | 3476.500 | LSE | 15:40:49 |
68 | 3476.500 | LSE | 15:40:49 |
610 | 3475.500 | BATE | 15:40:15 |
72 | 3475.500 | CHIX | 15:40:15 |
257 | 3475.500 | LSE | 15:40:14 |
344 | 3475.500 | LSE | 15:40:14 |
528 | 3475.500 | CHIX | 15:39:43 |
485 | 3475.500 | LSE | 15:39:22 |
20 | 3475.000 | BATE | 15:39:07 |
75 | 3475.000 | BATE | 15:39:07 |
588 | 3476.000 | LSE | 15:38:52 |
159 | 3476.000 | LSE | 15:38:51 |
159 | 3476.000 | LSE | 15:38:47 |
535 | 3475.000 | LSE | 15:38:25 |
105 | 3475.000 | CHIX | 15:38:25 |
459 | 3475.000 | CHIX | 15:38:16 |
355 | 3475.500 | LSE | 15:38:15 |
126 | 3475.500 | LSE | 15:38:14 |
87 | 3475.000 | CHIX | 15:38:13 |
44 | 3475.500 | LSE | 15:38:13 |
48 | 3475.500 | LSE | 15:38:13 |
114 | 3475.000 | LSE | 15:37:56 |
144 | 3475.000 | LSE | 15:37:32 |
166 | 3475.000 | LSE | 15:37:30 |
100 | 3474.000 | CHIX | 15:36:54 |
200 | 3474.000 | CHIX | 15:36:54 |
567 | 3474.000 | LSE | 15:36:54 |
53 | 3474.500 | LSE | 15:36:51 |
140 | 3474.000 | LSE | 15:36:43 |
612 | 3474.000 | LSE | 15:36:43 |
509 | 3472.500 | LSE | 15:36:00 |
622 | 3472.500 | CHIX | 15:36:00 |
127 | 3472.000 | LSE | 15:35:26 |
125 | 3472.000 | LSE | 15:35:26 |
149 | 3471.000 | LSE | 15:35:03 |
180 | 3471.000 | LSE | 15:35:03 |
154 | 3471.000 | LSE | 15:35:03 |
127 | 3471.000 | LSE | 15:35:03 |
282 | 3470.500 | LSE | 15:34:42 |
125 | 3470.500 | LSE | 15:34:42 |
104 | 3470.500 | LSE | 15:34:42 |
328 | 3470.000 | LSE | 15:34:08 |
605 | 3469.000 | LSE | 15:33:47 |
594 | 3469.500 | CHIX | 15:33:43 |
500 | 3470.500 | LSE | 15:33:33 |
583 | 3470.500 | CHIX | 15:33:33 |
658 | 3470.500 | BATE | 15:33:33 |
643 | 3471.000 | LSE | 15:33:29 |
612 | 3467.500 | LSE | 15:32:28 |
560 | 3466.000 | LSE | 15:31:50 |
530 | 3465.500 | LSE | 15:31:25 |
607 | 3466.500 | CHIX | 15:31:10 |
580 | 3467.000 | LSE | 15:31:06 |
589 | 3467.500 | LSE | 15:30:57 |
53 | 3467.000 | LSE | 15:30:37 |
127 | 3462.000 | LSE | 15:29:52 |
154 | 3462.000 | LSE | 15:29:52 |
37 | 3462.000 | LSE | 15:29:52 |
447 | 3461.500 | LSE | 15:29:52 |
157 | 3461.500 | LSE | 15:29:52 |
76 | 3462.000 | LSE | 15:29:24 |
429 | 3462.000 | LSE | 15:29:24 |
652 | 3462.000 | BATE | 15:29:24 |
202 | 3462.000 | CHIX | 15:29:24 |
494 | 3462.000 | CHIX | 15:29:24 |
127 | 3462.500 | LSE | 15:29:13 |
154 | 3462.500 | LSE | 15:29:13 |
94 | 3462.500 | LSE | 15:29:13 |
433 | 3462.000 | LSE | 15:28:41 |
139 | 3462.000 | LSE | 15:28:30 |
547 | 3464.500 | LSE | 15:28:09 |
419 | 3465.000 | CHIX | 15:27:50 |
127 | 3465.000 | CHIX | 15:27:50 |
53 | 3465.000 | CHIX | 15:27:50 |
507 | 3465.500 | LSE | 15:27:44 |
154 | 3466.000 | LSE | 15:27:35 |
127 | 3464.000 | LSE | 15:27:03 |
280 | 3464.000 | LSE | 15:27:03 |
117 | 3464.000 | CHIX | 15:27:03 |
569 | 3464.500 | LSE | 15:26:39 |
14 | 3464.500 | LSE | 15:26:39 |
209 | 3463.500 | LSE | 15:26:26 |
154 | 3463.500 | LSE | 15:26:10 |
88 | 3463.500 | LSE | 15:26:10 |
127 | 3463.500 | LSE | 15:26:10 |
127 | 3466.500 | LSE | 15:25:41 |
245 | 3466.500 | LSE | 15:25:41 |
180 | 3467.000 | LSE | 15:25:40 |
154 | 3467.000 | LSE | 15:25:40 |
127 | 3467.000 | LSE | 15:25:40 |
678 | 3467.000 | CHIX | 15:25:40 |
667 | 3467.000 | BATE | 15:25:40 |
499 | 3467.500 | LSE | 15:25:11 |
583 | 3466.000 | LSE | 15:24:57 |
127 | 3466.500 | LSE | 15:24:44 |
86 | 3466.500 | LSE | 15:24:43 |
92 | 3465.500 | LSE | 15:24:22 |
96 | 3463.500 | LSE | 15:24:06 |
544 | 3465.500 | LSE | 15:23:49 |
157 | 3466.500 | CHIX | 15:23:24 |
530 | 3466.500 | CHIX | 15:23:24 |
500 | 3467.000 | LSE | 15:23:14 |
572 | 3468.000 | CHIX | 15:22:59 |
524 | 3468.000 | LSE | 15:22:59 |
551 | 3468.000 | LSE | 15:22:25 |
542 | 3468.500 | LSE | 15:22:19 |
603 | 3465.500 | LSE | 15:21:32 |
628 | 3464.500 | BATE | 15:21:03 |
542 | 3465.500 | LSE | 15:21:01 |
251 | 3464.500 | LSE | 15:20:43 |
154 | 3464.500 | LSE | 15:20:43 |
127 | 3464.500 | LSE | 15:20:43 |
590 | 3464.500 | CHIX | 15:20:43 |
523 | 3464.500 | LSE | 15:20:43 |
531 | 3464.000 | LSE | 15:19:48 |
400 | 3466.000 | LSE | 15:19:20 |
127 | 3466.000 | LSE | 15:19:19 |
154 | 3466.000 | LSE | 15:19:19 |
127 | 3466.000 | LSE | 15:19:19 |
154 | 3466.000 | LSE | 15:19:19 |
25 | 3465.000 | CHIX | 15:18:53 |
648 | 3465.000 | CHIX | 15:18:53 |
1 | 3467.000 | LSE | 15:18:36 |
614 | 3467.000 | LSE | 15:18:36 |
542 | 3468.500 | LSE | 15:18:00 |
545 | 3469.000 | LSE | 15:17:33 |
616 | 3469.000 | BATE | 15:17:33 |
592 | 3469.000 | CHIX | 15:17:33 |
423 | 3469.500 | LSE | 15:17:31 |
122 | 3469.500 | LSE | 15:17:21 |
127 | 3469.500 | LSE | 15:17:08 |
224 | 3472.000 | LSE | 15:16:42 |
127 | 3472.000 | LSE | 15:16:42 |
154 | 3472.000 | LSE | 15:16:42 |
310 | 3472.000 | LSE | 15:16:42 |
257 | 3472.000 | LSE | 15:16:42 |
708 | 3472.000 | CHIX | 15:16:42 |
577 | 3471.000 | LSE | 15:16:03 |
596 | 3470.000 | CHIX | 15:15:34 |
624 | 3470.000 | LSE | 15:15:34 |
503 | 3469.500 | LSE | 15:15:10 |
579 | 3469.500 | LSE | 15:15:10 |
213 | 3468.000 | BATE | 15:14:30 |
354 | 3468.000 | BATE | 15:14:30 |
548 | 3469.000 | LSE | 15:14:02 |
318 | 3468.500 | LSE | 15:13:46 |
309 | 3468.500 | LSE | 15:13:46 |
573 | 3468.500 | CHIX | 15:13:46 |
545 | 3468.500 | LSE | 15:13:09 |
721 | 3468.500 | LSE | 15:13:09 |
533 | 3465.500 | LSE | 15:12:12 |
282 | 3466.500 | LSE | 15:11:46 |
300 | 3466.500 | LSE | 15:11:38 |
587 | 3468.500 | CHIX | 15:11:18 |
113 | 3468.500 | CHIX | 15:11:18 |
598 | 3469.000 | LSE | 15:11:18 |
11 | 3470.000 | LSE | 15:10:43 |
514 | 3470.000 | LSE | 15:10:43 |
27 | 3472.500 | LSE | 15:10:15 |
674 | 3473.000 | CHIX | 15:10:15 |
637 | 3473.000 | BATE | 15:10:15 |
373 | 3473.500 | LSE | 15:10:13 |
130 | 3473.500 | LSE | 15:10:13 |
127 | 3473.000 | LSE | 15:09:57 |
154 | 3473.000 | LSE | 15:09:57 |
85 | 3473.000 | LSE | 15:09:57 |
706 | 3472.500 | LSE | 15:09:57 |
540 | 3472.500 | LSE | 15:09:57 |
326 | 3472.500 | LSE | 15:09:05 |
152 | 3472.500 | LSE | 15:09:05 |
88 | 3472.500 | LSE | 15:09:05 |
573 | 3475.000 | CHIX | 15:08:17 |
221 | 3475.500 | LSE | 15:08:04 |
154 | 3475.500 | LSE | 15:08:04 |
150 | 3475.500 | LSE | 15:08:04 |
127 | 3476.000 | LSE | 15:07:59 |
596 | 3476.000 | LSE | 15:07:40 |
589 | 3476.000 | BATE | 15:07:40 |
302 | 3476.000 | CHIX | 15:07:40 |
331 | 3476.000 | CHIX | 15:07:40 |
564 | 3476.000 | LSE | 15:07:40 |
553 | 3476.000 | LSE | 15:07:00 |
142 | 3476.000 | LSE | 15:06:19 |
200 | 3476.000 | LSE | 15:06:19 |
118 | 3476.000 | LSE | 15:06:19 |
200 | 3476.000 | LSE | 15:06:19 |
127 | 3476.000 | LSE | 15:06:19 |
190 | 3475.500 | LSE | 15:06:19 |
656 | 3476.000 | LSE | 15:06:19 |
573 | 3476.000 | CHIX | 15:06:19 |
59 | 3476.500 | LSE | 15:06:18 |
127 | 3473.000 | LSE | 15:05:28 |
4 | 3473.000 | LSE | 15:05:28 |
182 | 3474.000 | LSE | 15:04:54 |
352 | 3474.000 | LSE | 15:04:54 |
180 | 3474.500 | LSE | 15:04:53 |
555 | 3475.000 | LSE | 15:04:25 |
617 | 3475.000 | LSE | 15:04:15 |
573 | 3475.000 | CHIX | 15:04:15 |
36 | 3475.500 | LSE | 15:04:11 |
150 | 3475.500 | LSE | 15:04:11 |
127 | 3475.500 | LSE | 15:04:11 |
150 | 3475.500 | LSE | 15:04:11 |
154 | 3475.500 | LSE | 15:04:11 |
658 | 3475.500 | BATE | 15:04:11 |
605 | 3475.500 | CHIX | 15:04:11 |
56 | 3475.500 | LSE | 15:04:11 |
698 | 3475.500 | LSE | 15:04:11 |
432 | 3475.500 | LSE | 15:03:00 |
127 | 3475.500 | LSE | 15:03:00 |
588 | 3475.500 | LSE | 15:03:00 |
606 | 3475.500 | LSE | 15:03:00 |
435 | 3470.500 | CHIX | 15:02:11 |
130 | 3470.500 | CHIX | 15:02:11 |
200 | 3470.500 | LSE | 15:01:53 |
17 | 3470.500 | LSE | 15:01:53 |
154 | 3470.500 | LSE | 15:01:53 |
167 | 3471.000 | LSE | 15:01:43 |
397 | 3471.000 | LSE | 15:01:43 |
528 | 3474.000 | LSE | 15:01:19 |
4 | 3476.500 | CHIX | 15:00:59 |
79 | 3476.500 | CHIX | 15:00:59 |
229 | 3476.500 | CHIX | 15:00:59 |
31 | 3476.000 | CHIX | 15:00:59 |
229 | 3476.000 | CHIX | 15:00:59 |
607 | 3476.500 | LSE | 15:00:59 |
318 | 3476.500 | CHIX | 15:00:59 |
280 | 3476.500 | CHIX | 15:00:59 |
658 | 3476.500 | BATE | 15:00:59 |
532 | 3477.000 | LSE | 15:00:50 |
160 | 3477.500 | LSE | 15:00:40 |
127 | 3477.500 | LSE | 15:00:40 |
140 | 3477.000 | LSE | 15:00:19 |
455 | 3476.500 | LSE | 15:00:12 |
52 | 3476.500 | LSE | 15:00:12 |
129 | 3477.000 | LSE | 15:00:08 |
85 | 3477.000 | LSE | 15:00:08 |
51 | 3477.000 | LSE | 15:00:08 |
573 | 3476.500 | LSE | 15:00:04 |
263 | 3476.500 | LSE | 14:59:36 |
300 | 3476.500 | LSE | 14:59:36 |
150 | 3476.500 | LSE | 14:59:36 |
534 | 3477.000 | BATE | 14:59:36 |
396 | 3477.000 | CHIX | 14:59:32 |
260 | 3477.000 | CHIX | 14:59:32 |
44 | 3477.000 | BATE | 14:59:22 |
19 | 3477.000 | BATE | 14:59:22 |
180 | 3477.500 | LSE | 14:59:16 |
305 | 3477.500 | LSE | 14:59:16 |
66 | 3477.500 | LSE | 14:59:16 |
164 | 3477.500 | LSE | 14:59:16 |
163 | 3477.500 | LSE | 14:59:16 |
620 | 3476.500 | LSE | 14:58:48 |
385 | 3474.500 | CHIX | 14:57:51 |
275 | 3474.500 | CHIX | 14:57:36 |
170 | 3475.500 | LSE | 14:57:34 |
387 | 3475.500 | LSE | 14:57:34 |
62 | 3476.000 | LSE | 14:57:23 |
154 | 3476.000 | LSE | 14:57:23 |
127 | 3476.000 | LSE | 14:57:23 |
531 | 3474.000 | LSE | 14:57:02 |
560 | 3474.000 | LSE | 14:56:29 |
144 | 3477.500 | LSE | 14:56:03 |
127 | 3477.500 | LSE | 14:56:03 |
154 | 3477.500 | LSE | 14:56:03 |
150 | 3477.000 | LSE | 14:56:03 |
650 | 3477.500 | CHIX | 14:56:03 |
39 | 3477.500 | CHIX | 14:55:54 |
16 | 3477.500 | CHIX | 14:55:54 |
127 | 3478.500 | LSE | 14:55:53 |
154 | 3478.500 | LSE | 14:55:53 |
107 | 3478.500 | LSE | 14:55:53 |
116 | 3478.500 | LSE | 14:55:53 |
534 | 3479.000 | LSE | 14:55:53 |
630 | 3479.000 | CHIX | 14:55:53 |
611 | 3479.000 | BATE | 14:55:53 |
348 | 3479.000 | LSE | 14:55:20 |
301 | 3479.000 | LSE | 14:55:20 |
58 | 3478.500 | BATE | 14:55:19 |
566 | 3479.500 | LSE | 14:55:19 |
417 | 3479.500 | LSE | 14:55:19 |
209 | 3479.500 | LSE | 14:55:19 |
150 | 3477.000 | LSE | 14:53:58 |
416 | 3477.000 | LSE | 14:53:58 |
669 | 3477.500 | CHIX | 14:53:32 |
575 | 3478.000 | LSE | 14:53:27 |
571 | 3477.000 | CHIX | 14:53:07 |
588 | 3477.500 | LSE | 14:53:05 |
53 | 3477.000 | CHIX | 14:52:49 |
569 | 3477.000 | CHIX | 14:52:49 |
562 | 3477.500 | LSE | 14:52:36 |
50 | 3477.500 | LSE | 14:52:36 |
393 | 3477.500 | LSE | 14:52:36 |
274 | 3477.500 | LSE | 14:52:36 |
660 | 3477.500 | BATE | 14:52:21 |
759 | 3477.500 | LSE | 14:52:21 |
560 | 3477.500 | LSE | 14:51:52 |
505 | 3478.000 | LSE | 14:51:52 |
536 | 3470.000 | LSE | 14:50:33 |
17 | 3470.000 | LSE | 14:50:28 |
154 | 3471.500 | LSE | 14:50:27 |
528 | 3472.500 | LSE | 14:50:12 |
530 | 3475.000 | LSE | 14:49:48 |
374 | 3476.000 | LSE | 14:49:43 |
250 | 3476.000 | LSE | 14:49:43 |
387 | 3476.000 | CHIX | 14:49:43 |
97 | 3476.000 | CHIX | 14:49:43 |
213 | 3476.000 | CHIX | 14:49:43 |
229 | 3476.000 | LSE | 14:49:17 |
498 | 3475.500 | LSE | 14:48:57 |
523 | 3476.000 | LSE | 14:48:50 |
3 | 3477.500 | BATE | 14:48:30 |
113 | 3477.500 | BATE | 14:48:29 |
670 | 3477.500 | CHIX | 14:48:24 |
98 | 3478.000 | LSE | 14:48:23 |
442 | 3478.000 | LSE | 14:48:23 |
399 | 3477.500 | BATE | 14:48:23 |
158 | 3477.500 | BATE | 14:48:00 |
80 | 3478.000 | LSE | 14:48:00 |
496 | 3478.000 | LSE | 14:48:00 |
12 | 3478.500 | LSE | 14:47:58 |
478 | 3478.500 | LSE | 14:47:58 |
35 | 3478.500 | LSE | 14:47:58 |
397 | 3478.000 | LSE | 14:47:40 |
200 | 3478.000 | LSE | 14:47:40 |
653 | 3479.000 | CHIX | 14:47:06 |
409 | 3479.500 | LSE | 14:47:01 |
180 | 3479.500 | LSE | 14:47:01 |
669 | 3479.500 | CHIX | 14:46:51 |
81 | 3480.000 | LSE | 14:46:51 |
500 | 3480.000 | LSE | 14:46:51 |
654 | 3480.000 | LSE | 14:46:51 |
200 | 3479.500 | LSE | 14:46:42 |
52 | 3479.000 | LSE | 14:46:35 |
393 | 3475.500 | LSE | 14:46:12 |
188 | 3475.500 | LSE | 14:46:12 |
118 | 3471.000 | LSE | 14:45:41 |
534 | 3473.500 | LSE | 14:45:38 |
104 | 3474.000 | LSE | 14:45:26 |
127 | 3474.000 | LSE | 14:45:26 |
123 | 3474.000 | LSE | 14:45:26 |
4 | 3474.000 | LSE | 14:45:26 |
57 | 3471.500 | LSE | 14:45:09 |
500 | 3472.000 | BATE | 14:45:09 |
58 | 3472.000 | BATE | 14:45:09 |
91 | 3472.000 | BATE | 14:45:09 |
41 | 3472.000 | BATE | 14:45:09 |
367 | 3472.000 | LSE | 14:45:09 |
90 | 3472.000 | LSE | 14:45:09 |
99 | 3472.000 | LSE | 14:45:09 |
548 | 3472.000 | CHIX | 14:44:41 |
163 | 3472.000 | CHIX | 14:44:41 |
144 | 3472.000 | LSE | 14:44:40 |
300 | 3472.000 | LSE | 14:44:40 |
100 | 3472.000 | LSE | 14:44:40 |
132 | 3473.500 | LSE | 14:44:22 |
340 | 3473.500 | LSE | 14:44:22 |
63 | 3473.500 | LSE | 14:44:22 |
403 | 3473.500 | LSE | 14:44:18 |
199 | 3473.500 | LSE | 14:44:18 |
398 | 3474.500 | LSE | 14:43:42 |
180 | 3474.500 | LSE | 14:43:42 |
697 | 3474.500 | LSE | 14:43:42 |
629 | 3474.500 | CHIX | 14:43:42 |
150 | 3475.500 | LSE | 14:43:36 |
605 | 3475.000 | LSE | 14:42:55 |
683 | 3475.000 | BATE | 14:42:55 |
696 | 3475.000 | CHIX | 14:42:55 |
538 | 3475.500 | LSE | 14:42:43 |
565 | 3475.500 | LSE | 14:42:28 |
537 | 3477.000 | LSE | 14:41:58 |
177 | 3477.000 | CHIX | 14:41:58 |
454 | 3477.000 | LSE | 14:41:58 |
58 | 3477.000 | LSE | 14:41:58 |
445 | 3477.000 | CHIX | 14:41:55 |
374 | 3478.500 | LSE | 14:41:32 |
409 | 3480.000 | LSE | 14:41:15 |
200 | 3480.000 | LSE | 14:41:15 |
261 | 3481.000 | LSE | 14:41:05 |
319 | 3481.000 | LSE | 14:41:05 |
573 | 3481.500 | LSE | 14:40:40 |
101 | 3482.000 | CHIX | 14:40:39 |
578 | 3482.000 | CHIX | 14:40:39 |
569 | 3482.500 | LSE | 14:40:14 |
530 | 3484.000 | BATE | 14:40:12 |
72 | 3484.000 | BATE | 14:40:12 |
443 | 3484.500 | LSE | 14:40:03 |
67 | 3484.500 | LSE | 14:40:03 |
168 | 3484.500 | LSE | 14:39:51 |
366 | 3484.500 | LSE | 14:39:51 |
908 | 3485.500 | LSE | 14:39:51 |
379 | 3485.500 | LSE | 14:39:51 |
686 | 3485.500 | CHIX | 14:39:51 |
230 | 3485.500 | LSE | 14:39:20 |
92 | 3486.000 | LSE | 14:39:13 |
492 | 3486.000 | LSE | 14:39:13 |
153 | 3483.500 | LSE | 14:39:00 |
564 | 3484.000 | CHIX | 14:38:37 |
98 | 3484.000 | CHIX | 14:38:37 |
114 | 3484.500 | LSE | 14:38:35 |
210 | 3484.500 | LSE | 14:38:35 |
515 | 3485.000 | LSE | 14:38:27 |
71 | 3485.000 | LSE | 14:38:27 |
51 | 3487.000 | LSE | 14:38:03 |
464 | 3487.000 | LSE | 14:38:03 |
491 | 3488.000 | LSE | 14:37:59 |
155 | 3488.000 | LSE | 14:37:59 |
301 | 3488.500 | LSE | 14:37:58 |
457 | 3488.500 | LSE | 14:37:58 |
525 | 3489.500 | LSE | 14:37:44 |
486 | 3489.500 | CHIX | 14:37:44 |
138 | 3489.500 | CHIX | 14:37:39 |
699 | 3490.500 | BATE | 14:37:36 |
174 | 3491.500 | LSE | 14:37:27 |
344 | 3491.500 | LSE | 14:37:27 |
87 | 3491.000 | LSE | 14:37:20 |
157 | 3491.000 | LSE | 14:37:20 |
52 | 3491.500 | LSE | 14:37:15 |
617 | 3491.500 | LSE | 14:37:15 |
609 | 3491.500 | CHIX | 14:37:15 |
320 | 3492.000 | LSE | 14:37:14 |
140 | 3492.000 | LSE | 14:37:14 |
59 | 3492.000 | LSE | 14:37:14 |
62 | 3492.000 | LSE | 14:37:14 |
589 | 3493.000 | LSE | 14:36:29 |
582 | 3493.500 | LSE | 14:36:24 |
73 | 3494.000 | LSE | 14:36:04 |
343 | 3494.000 | LSE | 14:36:04 |
156 | 3494.000 | LSE | 14:36:04 |
574 | 3494.000 | CHIX | 14:36:04 |
583 | 3494.500 | LSE | 14:36:03 |
32 | 3494.500 | LSE | 14:36:03 |
665 | 3495.000 | BATE | 14:35:56 |
664 | 3495.000 | LSE | 14:35:56 |
578 | 3494.000 | CHIX | 14:35:28 |
550 | 3494.500 | LSE | 14:35:23 |
659 | 3495.000 | LSE | 14:35:12 |
555 | 3495.000 | LSE | 14:35:12 |
543 | 3495.000 | LSE | 14:35:12 |
501 | 3495.500 | LSE | 14:34:31 |
646 | 3496.000 | CHIX | 14:34:28 |
514 | 3496.500 | LSE | 14:34:27 |
679 | 3496.500 | CHIX | 14:34:27 |
587 | 3497.000 | CHIX | 14:34:09 |
695 | 3497.500 | BATE | 14:34:09 |
500 | 3498.000 | LSE | 14:34:08 |
156 | 3498.000 | LSE | 14:34:08 |
174 | 3498.000 | LSE | 14:34:08 |
116 | 3498.000 | LSE | 14:34:08 |
200 | 3498.000 | LSE | 14:34:08 |
585 | 3498.000 | LSE | 14:34:08 |
577 | 3498.000 | LSE | 14:34:00 |
254 | 3496.000 | LSE | 14:33:49 |
292 | 3496.000 | LSE | 14:33:49 |
519 | 3496.500 | LSE | 14:33:49 |
537 | 3494.500 | LSE | 14:33:12 |
536 | 3497.000 | LSE | 14:32:59 |
555 | 3497.500 | LSE | 14:32:59 |
482 | 3496.500 | LSE | 14:32:48 |
104 | 3496.500 | LSE | 14:32:48 |
587 | 3494.500 | CHIX | 14:32:40 |
4 | 3494.500 | CHIX | 14:32:37 |
622 | 3495.000 | BATE | 14:32:37 |
236 | 3495.500 | LSE | 14:32:37 |
23 | 3495.500 | LSE | 14:32:37 |
79 | 3495.500 | LSE | 14:32:37 |
64 | 3495.500 | LSE | 14:32:37 |
583 | 3495.500 | CHIX | 14:32:37 |
185 | 3495.500 | LSE | 14:32:37 |
522 | 3496.000 | LSE | 14:32:29 |
400 | 3494.000 | LSE | 14:32:11 |
200 | 3494.000 | LSE | 14:32:11 |
518 | 3493.500 | LSE | 14:32:11 |
505 | 3492.500 | LSE | 14:31:57 |
596 | 3491.500 | CHIX | 14:31:48 |
561 | 3492.500 | LSE | 14:31:43 |
580 | 3490.500 | LSE | 14:31:33 |
591 | 3491.000 | LSE | 14:31:26 |
585 | 3491.500 | LSE | 14:31:14 |
508 | 3492.500 | LSE | 14:31:02 |
683 | 3492.000 | CHIX | 14:31:02 |
147 | 3493.000 | LSE | 14:30:58 |
51 | 3491.500 | LSE | 14:30:50 |
451 | 3491.500 | LSE | 14:30:50 |
51 | 3491.500 | LSE | 14:30:50 |
494 | 3491.500 | LSE | 14:30:50 |
19 | 3491.500 | LSE | 14:30:50 |
589 | 3489.000 | BATE | 14:30:34 |
93 | 3489.000 | BATE | 14:30:34 |
609 | 3489.500 | CHIX | 14:30:31 |
623 | 3489.500 | CHIX | 14:30:31 |
616 | 3491.500 | LSE | 14:30:29 |
505 | 3490.500 | LSE | 14:30:15 |
104 | 3490.500 | LSE | 14:30:15 |
521 | 3491.500 | LSE | 14:30:13 |
521 | 3491.500 | LSE | 14:30:12 |
253 | 3485.000 | LSE | 14:30:03 |
197 | 3485.000 | LSE | 14:30:03 |
93 | 3485.000 | LSE | 14:30:03 |
157 | 3484.000 | LSE | 14:29:30 |
422 | 3484.000 | LSE | 14:29:30 |
558 | 3483.500 | LSE | 14:29:00 |
270 | 3482.000 | LSE | 14:28:17 |
253 | 3482.000 | LSE | 14:28:17 |
618 | 3481.500 | LSE | 14:28:17 |
690 | 3481.500 | CHIX | 14:28:17 |
575 | 3482.500 | LSE | 14:27:19 |
631 | 3483.000 | BATE | 14:27:19 |
70 | 3483.000 | BATE | 14:27:19 |
615 | 3484.000 | LSE | 14:27:17 |
190 | 3484.000 | LSE | 14:27:15 |
64 | 3485.000 | LSE | 14:27:13 |
106 | 3485.000 | LSE | 14:27:13 |
200 | 3485.000 | LSE | 14:27:13 |
608 | 3484.500 | CHIX | 14:27:13 |
683 | 3485.000 | LSE | 14:26:56 |
210 | 3483.500 | LSE | 14:26:02 |
144 | 3482.000 | BATE | 14:25:59 |
300 | 3482.000 | BATE | 14:25:59 |
556 | 3482.000 | LSE | 14:25:59 |
664 | 3482.000 | CHIX | 14:25:59 |
511 | 3481.500 | LSE | 14:25:02 |
499 | 3483.000 | LSE | 14:24:26 |
118 | 3480.000 | LSE | 14:23:22 |
440 | 3480.000 | LSE | 14:23:22 |
514 | 3480.500 | LSE | 14:23:09 |
597 | 3481.000 | CHIX | 14:23:09 |
149 | 3479.500 | CHIX | 14:22:13 |
514 | 3480.000 | LSE | 14:21:52 |
499 | 3480.500 | LSE | 14:21:07 |
62 | 3483.000 | LSE | 14:19:55 |
278 | 3483.000 | LSE | 14:19:55 |
180 | 3483.000 | LSE | 14:19:55 |
598 | 3481.000 | LSE | 14:19:23 |
705 | 3484.500 | CHIX | 14:18:34 |
133 | 3484.500 | BATE | 14:18:34 |
450 | 3484.500 | BATE | 14:18:34 |
424 | 3485.000 | LSE | 14:18:22 |
90 | 3485.000 | LSE | 14:18:22 |
538 | 3483.500 | LSE | 14:17:41 |
580 | 3484.000 | CHIX | 14:17:13 |
560 | 3483.500 | LSE | 14:17:00 |
150 | 3484.000 | LSE | 14:16:56 |
426 | 3481.000 | LSE | 14:15:50 |
151 | 3481.000 | LSE | 14:15:50 |
366 | 3481.500 | LSE | 14:15:40 |
6 | 3480.000 | LSE | 14:14:22 |
557 | 3480.000 | LSE | 14:14:22 |
607 | 3478.500 | LSE | 14:12:42 |
611 | 3479.000 | LSE | 14:11:57 |
638 | 3479.000 | CHIX | 14:11:57 |
517 | 3478.500 | LSE | 14:11:08 |
199 | 3477.500 | CHIX | 14:10:23 |
669 | 3477.500 | BATE | 14:09:48 |
251 | 3478.000 | LSE | 14:09:48 |
341 | 3478.000 | LSE | 14:09:48 |
419 | 3478.000 | LSE | 14:09:40 |
196 | 3478.000 | LSE | 14:09:40 |
578 | 3478.000 | CHIX | 14:09:40 |
507 | 3475.000 | LSE | 14:07:40 |
550 | 3475.000 | LSE | 14:07:40 |
13 | 3475.000 | LSE | 14:07:40 |
52 | 3476.500 | LSE | 14:05:50 |
540 | 3476.500 | LSE | 14:05:50 |
422 | 3476.000 | CHIX | 14:05:07 |
148 | 3476.000 | CHIX | 14:05:07 |
97 | 3476.000 | LSE | 14:04:47 |
504 | 3476.000 | LSE | 14:04:47 |
505 | 3474.500 | LSE | 14:03:23 |
635 | 3474.500 | BATE | 14:03:23 |
200 | 3475.500 | LSE | 14:03:18 |
630 | 3473.000 | LSE | 14:02:47 |
603 | 3470.000 | CHIX | 14:01:17 |
491 | 3470.500 | LSE | 14:01:11 |
28 | 3470.500 | LSE | 14:01:11 |
432 | 3472.500 | LSE | 14:00:12 |
162 | 3472.500 | LSE | 14:00:12 |
499 | 3475.000 | LSE | 13:59:28 |
534 | 3476.000 | LSE | 13:59:12 |
116 | 3476.000 | LSE | 13:58:46 |
613 | 3475.000 | CHIX | 13:58:07 |
520 | 3476.000 | LSE | 13:57:30 |
520 | 3479.500 | LSE | 13:56:28 |
616 | 3480.000 | LSE | 13:56:27 |
180 | 3480.500 | LSE | 13:55:55 |
152 | 3478.500 | BATE | 13:54:50 |
1 | 3478.500 | BATE | 13:54:50 |
679 | 3478.500 | CHIX | 13:54:50 |
428 | 3478.500 | BATE | 13:54:50 |
563 | 3477.500 | LSE | 13:54:01 |
497 | 3476.500 | LSE | 13:53:17 |
298 | 3475.500 | LSE | 13:52:08 |
237 | 3475.500 | LSE | 13:52:08 |
659 | 3474.500 | CHIX | 13:51:41 |
504 | 3476.000 | LSE | 13:51:01 |
94 | 3476.000 | LSE | 13:51:01 |
150 | 3473.000 | LSE | 13:49:33 |
57 | 3473.500 | LSE | 13:49:33 |
368 | 3473.000 | LSE | 13:49:33 |
212 | 3473.000 | LSE | 13:49:33 |
42 | 3473.000 | LSE | 13:49:33 |
320 | 3473.000 | LSE | 13:49:33 |
647 | 3472.000 | CHIX | 13:48:25 |
201 | 3472.500 | LSE | 13:48:15 |
380 | 3472.500 | LSE | 13:48:15 |
32 | 3470.500 | BATE | 13:47:03 |
188 | 3470.500 | BATE | 13:47:03 |
194 | 3470.500 | BATE | 13:47:02 |
257 | 3470.500 | BATE | 13:46:57 |
5 | 3470.500 | LSE | 13:46:34 |
498 | 3470.500 | LSE | 13:46:34 |
613 | 3470.000 | LSE | 13:46:14 |
584 | 3473.000 | LSE | 13:45:00 |
140 | 3474.000 | CHIX | 13:44:55 |
210 | 3474.000 | CHIX | 13:44:55 |
15 | 3474.000 | CHIX | 13:44:55 |
200 | 3474.000 | CHIX | 13:44:55 |
110 | 3474.000 | CHIX | 13:44:55 |
210 | 3474.000 | LSE | 13:44:55 |
348 | 3474.000 | LSE | 13:44:55 |
520 | 3473.000 | LSE | 13:42:12 |
512 | 3474.000 | LSE | 13:41:53 |
681 | 3474.500 | CHIX | 13:41:44 |
619 | 3473.500 | LSE | 13:40:03 |
588 | 3473.500 | LSE | 13:40:03 |
559 | 3471.000 | LSE | 13:38:23 |
611 | 3470.500 | LSE | 13:37:38 |
688 | 3469.000 | BATE | 13:36:31 |
133 | 3469.500 | CHIX | 13:36:31 |
200 | 3469.500 | CHIX | 13:36:31 |
100 | 3469.500 | CHIX | 13:36:31 |
80 | 3469.500 | CHIX | 13:36:31 |
53 | 3469.500 | CHIX | 13:36:31 |
87 | 3469.500 | CHIX | 13:36:31 |
431 | 3470.500 | LSE | 13:36:00 |
180 | 3470.500 | LSE | 13:36:00 |
579 | 3470.500 | LSE | 13:36:00 |
50 | 3470.500 | LSE | 13:35:45 |
599 | 3471.500 | LSE | 13:34:18 |
141 | 3472.000 | LSE | 13:33:30 |
66 | 3472.000 | LSE | 13:33:30 |
401 | 3472.000 | LSE | 13:33:30 |
392 | 3472.500 | CHIX | 13:33:14 |
308 | 3472.500 | CHIX | 13:33:14 |
545 | 3472.500 | LSE | 13:32:34 |
500 | 3473.000 | LSE | 13:32:18 |
700 | 3472.500 | BATE | 13:31:42 |
483 | 3472.500 | CHIX | 13:31:42 |
159 | 3472.500 | CHIX | 13:31:42 |
578 | 3473.000 | LSE | 13:31:14 |
6 | 3473.500 | LSE | 13:31:08 |
568 | 3473.500 | LSE | 13:31:07 |
17 | 3473.500 | LSE | 13:31:07 |
496 | 3473.500 | LSE | 13:31:07 |
198 | 3468.500 | LSE | 13:29:19 |
408 | 3468.500 | LSE | 13:29:19 |
258 | 3468.500 | CHIX | 13:29:19 |
438 | 3468.500 | CHIX | 13:29:19 |
260 | 3468.500 | LSE | 13:29:10 |
301 | 3468.500 | LSE | 13:29:10 |
149 | 3467.000 | LSE | 13:26:57 |
3 | 3468.500 | LSE | 13:26:35 |
354 | 3471.500 | LSE | 13:26:22 |
198 | 3471.500 | LSE | 13:26:22 |
190 | 3472.500 | LSE | 13:25:54 |
258 | 3471.000 | CHIX | 13:25:03 |
331 | 3471.000 | CHIX | 13:25:03 |
522 | 3471.500 | LSE | 13:25:03 |
547 | 3468.500 | LSE | 13:23:19 |
497 | 3467.000 | LSE | 13:22:12 |
247 | 3467.500 | LSE | 13:22:12 |
253 | 3467.500 | LSE | 13:22:12 |
542 | 3462.000 | LSE | 13:19:07 |
385 | 3462.000 | CHIX | 13:18:18 |
49 | 3462.000 | CHIX | 13:18:18 |
94 | 3462.000 | CHIX | 13:18:18 |
80 | 3462.000 | CHIX | 13:18:18 |
303 | 3462.500 | BATE | 13:18:18 |
53 | 3462.500 | BATE | 13:18:18 |
20 | 3462.500 | BATE | 13:18:18 |
276 | 3462.500 | BATE | 13:18:18 |
170 | 3463.000 | LSE | 13:18:18 |
85 | 3463.500 | LSE | 13:17:09 |
526 | 3463.500 | LSE | 13:17:09 |
31 | 3464.000 | LSE | 13:17:00 |
597 | 3461.000 | LSE | 13:15:24 |
581 | 3461.500 | CHIX | 13:15:22 |
580 | 3456.500 | LSE | 13:13:56 |
109 | 3463.000 | LSE | 13:12:57 |
446 | 3463.000 | LSE | 13:12:57 |
21 | 3463.000 | LSE | 13:12:45 |
160 | 3463.500 | LSE | 13:11:03 |
360 | 3463.500 | LSE | 13:11:03 |
487 | 3464.500 | LSE | 13:09:49 |
586 | 3464.500 | CHIX | 13:09:49 |
63 | 3464.500 | LSE | 13:09:47 |
38 | 3464.500 | CHIX | 13:09:27 |
532 | 3464.500 | LSE | 13:08:43 |
80 | 3465.500 | LSE | 13:07:53 |
71 | 3465.500 | LSE | 13:07:53 |
553 | 3466.000 | LSE | 13:07:31 |
407 | 3464.500 | BATE | 13:06:06 |
42 | 3464.500 | BATE | 13:06:06 |
173 | 3464.500 | BATE | 13:06:06 |
177 | 3464.500 | LSE | 13:06:06 |
340 | 3464.500 | LSE | 13:06:06 |
539 | 3465.000 | LSE | 13:05:39 |
583 | 3465.000 | CHIX | 13:05:39 |
608 | 3463.500 | LSE | 13:04:32 |
603 | 3463.500 | LSE | 13:01:55 |
534 | 3461.500 | LSE | 13:01:09 |
712 | 3461.000 | CHIX | 13:00:01 |
129 | 3462.000 | LSE | 12:59:50 |
111 | 3462.000 | LSE | 12:59:50 |
51 | 3462.000 | LSE | 12:59:50 |
63 | 3461.500 | LSE | 12:59:35 |
27 | 3461.500 | LSE | 12:59:34 |
192 | 3461.500 | LSE | 12:59:34 |
565 | 3462.000 | LSE | 12:58:23 |
8 | 3462.500 | LSE | 12:58:07 |
56 | 3461.000 | LSE | 12:56:57 |
100 | 3461.000 | LSE | 12:56:57 |
100 | 3461.000 | LSE | 12:56:57 |
100 | 3461.000 | LSE | 12:56:57 |
100 | 3461.000 | LSE | 12:56:57 |
3 | 3461.000 | LSE | 12:56:57 |
96 | 3461.000 | LSE | 12:56:56 |
545 | 3462.000 | LSE | 12:56:02 |
388 | 3462.000 | BATE | 12:56:02 |
183 | 3462.000 | BATE | 12:56:02 |
63 | 3462.000 | BATE | 12:56:02 |
567 | 3463.000 | LSE | 12:55:50 |
439 | 3459.500 | CHIX | 12:54:11 |
224 | 3459.500 | CHIX | 12:54:11 |
26 | 3459.500 | CHIX | 12:54:03 |
532 | 3462.000 | LSE | 12:52:58 |
553 | 3462.500 | LSE | 12:52:05 |
613 | 3462.000 | CHIX | 12:50:47 |
612 | 3462.500 | LSE | 12:50:41 |
108 | 3463.000 | LSE | 12:50:39 |
80 | 3463.000 | LSE | 12:50:39 |
35 | 3463.000 | LSE | 12:50:38 |
534 | 3463.000 | LSE | 12:50:38 |
238 | 3460.000 | LSE | 12:48:41 |
372 | 3460.000 | LSE | 12:48:41 |
152 | 3460.500 | LSE | 12:46:32 |
355 | 3460.500 | LSE | 12:46:32 |
373 | 3460.500 | LSE | 12:45:04 |
194 | 3460.500 | LSE | 12:45:04 |
693 | 3460.500 | CHIX | 12:45:04 |
498 | 3462.000 | LSE | 12:44:58 |
693 | 3462.000 | BATE | 12:44:58 |
578 | 3462.000 | CHIX | 12:44:58 |
772 | 3462.500 | LSE | 12:44:21 |
583 | 3462.500 | LSE | 12:42:21 |
559 | 3461.500 | LSE | 12:40:12 |
188 | 3462.000 | LSE | 12:39:50 |
324 | 3462.000 | LSE | 12:39:33 |
636 | 3461.000 | CHIX | 12:37:02 |
587 | 3461.500 | LSE | 12:36:57 |
521 | 3460.000 | LSE | 12:36:10 |
500 | 3460.500 | LSE | 12:34:50 |
522 | 3462.000 | LSE | 12:33:45 |
546 | 3463.500 | LSE | 12:32:21 |
600 | 3463.500 | BATE | 12:32:21 |
570 | 3462.500 | CHIX | 12:30:21 |
124 | 3462.500 | CHIX | 12:30:21 |
9 | 3462.500 | CHIX | 12:30:21 |
620 | 3463.000 | LSE | 12:30:11 |
518 | 3463.000 | LSE | 12:28:55 |
58 | 3463.000 | LSE | 12:28:55 |
35 | 3461.500 | LSE | 12:27:54 |
440 | 3461.500 | CHIX | 12:27:54 |
152 | 3461.500 | CHIX | 12:27:54 |
109 | 3461.500 | CHIX | 12:27:54 |
510 | 3461.500 | LSE | 12:27:54 |
197 | 3462.500 | LSE | 12:27:12 |
607 | 3460.000 | LSE | 12:25:13 |
608 | 3458.500 | LSE | 12:24:47 |
538 | 3458.500 | LSE | 12:22:21 |
601 | 3450.500 | LSE | 12:20:29 |
697 | 3450.500 | CHIX | 12:20:29 |
163 | 3450.500 | BATE | 12:20:29 |
464 | 3450.500 | BATE | 12:20:29 |
733 | 3450.500 | LSE | 12:20:15 |
591 | 3449.500 | LSE | 12:19:23 |
3 | 3445.500 | CHIX | 12:16:16 |
205 | 3445.500 | CHIX | 12:16:16 |
473 | 3445.500 | CHIX | 12:16:14 |
311 | 3446.000 | LSE | 12:15:54 |
232 | 3446.000 | LSE | 12:15:54 |
9 | 3447.000 | LSE | 12:15:51 |
279 | 3447.000 | LSE | 12:15:51 |
199 | 3447.000 | LSE | 12:15:50 |
35 | 3447.000 | LSE | 12:15:50 |
545 | 3444.000 | LSE | 12:14:24 |
364 | 3444.000 | LSE | 12:13:06 |
176 | 3444.000 | LSE | 12:13:06 |
12 | 3444.000 | LSE | 12:13:06 |
595 | 3444.500 | LSE | 12:10:54 |
588 | 3444.500 | CHIX | 12:10:54 |
576 | 3444.000 | LSE | 12:09:12 |
514 | 3444.000 | LSE | 12:09:12 |
609 | 3444.500 | BATE | 12:08:58 |
612 | 3444.500 | LSE | 12:07:43 |
183 | 3446.000 | LSE | 12:06:19 |
685 | 3448.000 | CHIX | 12:05:23 |
536 | 3447.500 | LSE | 12:05:04 |
740 | 3447.500 | LSE | 12:05:04 |
519 | 3444.500 | LSE | 12:03:15 |
568 | 3444.500 | LSE | 12:02:25 |
651 | 3444.500 | CHIX | 12:02:25 |
608 | 3445.000 | LSE | 12:02:19 |
539 | 3442.500 | LSE | 12:01:36 |
19 | 3443.000 | LSE | 12:01:33 |
186 | 3441.500 | LSE | 11:59:40 |
312 | 3441.500 | LSE | 11:59:40 |
666 | 3441.500 | BATE | 11:59:40 |
137 | 3442.000 | CHIX | 11:59:13 |
548 | 3442.000 | LSE | 11:59:13 |
454 | 3442.000 | CHIX | 11:59:13 |
150 | 3441.000 | LSE | 11:57:03 |
240 | 3441.000 | LSE | 11:57:03 |
549 | 3440.500 | LSE | 11:56:22 |
510 | 3440.500 | LSE | 11:56:22 |
574 | 3436.500 | CHIX | 11:54:57 |
494 | 3437.500 | LSE | 11:54:03 |
78 | 3437.500 | LSE | 11:54:03 |
561 | 3436.000 | LSE | 11:53:22 |
43 | 3435.500 | CHIX | 11:51:56 |
558 | 3435.500 | CHIX | 11:51:56 |
89 | 3435.500 | CHIX | 11:51:52 |
122 | 3435.500 | LSE | 11:51:50 |
418 | 3435.500 | LSE | 11:51:40 |
602 | 3435.500 | LSE | 11:50:58 |
605 | 3433.500 | BATE | 11:48:22 |
580 | 3434.000 | LSE | 11:48:21 |
580 | 3434.500 | LSE | 11:46:48 |
380 | 3435.000 | LSE | 11:46:13 |
118 | 3435.000 | LSE | 11:46:03 |
554 | 3435.000 | LSE | 11:45:21 |
365 | 3435.000 | CHIX | 11:45:21 |
223 | 3435.000 | CHIX | 11:45:21 |
613 | 3435.500 | LSE | 11:44:54 |
28 | 3434.500 | LSE | 11:44:49 |
179 | 3435.000 | LSE | 11:41:05 |
200 | 3435.000 | LSE | 11:41:05 |
190 | 3435.000 | LSE | 11:41:05 |
589 | 3434.500 | LSE | 11:40:43 |
638 | 3435.000 | CHIX | 11:40:43 |
555 | 3435.500 | LSE | 11:38:04 |
578 | 3432.500 | LSE | 11:37:02 |
632 | 3434.000 | BATE | 11:35:57 |
61 | 3434.000 | BATE | 11:35:46 |
66 | 3434.000 | LSE | 11:35:39 |
210 | 3434.000 | LSE | 11:35:35 |
262 | 3434.000 | LSE | 11:35:35 |
194 | 3433.500 | CHIX | 11:35:20 |
501 | 3433.500 | CHIX | 11:35:20 |
574 | 3433.500 | LSE | 11:34:16 |
633 | 3431.500 | LSE | 11:33:52 |
380 | 3432.500 | LSE | 11:31:11 |
164 | 3432.500 | LSE | 11:31:11 |
614 | 3432.000 | CHIX | 11:30:32 |
597 | 3432.000 | LSE | 11:30:32 |
113 | 3432.500 | LSE | 11:30:14 |
414 | 3432.500 | LSE | 11:30:14 |
69 | 3432.500 | LSE | 11:30:14 |
553 | 3431.000 | LSE | 11:27:27 |
564 | 3433.000 | LSE | 11:26:22 |
653 | 3433.000 | CHIX | 11:24:47 |
609 | 3433.500 | BATE | 11:24:43 |
576 | 3433.500 | LSE | 11:24:43 |
187 | 3434.500 | LSE | 11:23:35 |
217 | 3434.500 | LSE | 11:23:32 |
190 | 3434.500 | LSE | 11:23:32 |
110 | 3436.000 | LSE | 11:22:18 |
434 | 3436.000 | LSE | 11:22:18 |
38 | 3433.000 | LSE | 11:21:59 |
170 | 3433.000 | CHIX | 11:21:59 |
208 | 3433.000 | CHIX | 11:21:58 |
130 | 3433.000 | CHIX | 11:21:50 |
11 | 3433.000 | CHIX | 11:21:50 |
43 | 3433.000 | CHIX | 11:21:50 |
15 | 3433.000 | CHIX | 11:21:50 |
511 | 3434.000 | LSE | 11:21:08 |
648 | 3432.500 | CHIX | 11:20:43 |
646 | 3432.500 | LSE | 11:20:43 |
540 | 3431.500 | LSE | 11:20:05 |
82 | 3429.500 | LSE | 11:19:35 |
27 | 3427.500 | LSE | 11:19:02 |
192 | 3426.500 | LSE | 11:18:14 |
399 | 3424.000 | LSE | 11:17:02 |
171 | 3424.000 | LSE | 11:16:59 |
612 | 3426.000 | LSE | 11:15:05 |
118 | 3426.000 | BATE | 11:15:05 |
589 | 3426.000 | BATE | 11:15:05 |
10 | 3426.000 | LSE | 11:15:05 |
699 | 3426.000 | CHIX | 11:15:05 |
584 | 3426.000 | LSE | 11:15:05 |
511 | 3426.000 | LSE | 11:14:27 |
595 | 3425.000 | LSE | 11:13:45 |
538 | 3422.000 | LSE | 11:10:31 |
563 | 3422.000 | LSE | 11:10:31 |
626 | 3422.000 | CHIX | 11:10:31 |
249 | 3420.500 | LSE | 11:08:51 |
125 | 3420.500 | LSE | 11:07:41 |
490 | 3420.500 | LSE | 11:07:41 |
219 | 3421.500 | LSE | 11:06:54 |
182 | 3422.000 | LSE | 11:06:27 |
390 | 3422.000 | LSE | 11:06:27 |
604 | 3423.000 | LSE | 11:04:51 |
265 | 3423.000 | CHIX | 11:04:51 |
371 | 3423.000 | CHIX | 11:04:51 |
50 | 3423.000 | CHIX | 11:04:51 |
541 | 3419.000 | LSE | 11:03:34 |
684 | 3419.500 | BATE | 11:02:21 |
374 | 3420.500 | LSE | 11:02:13 |
135 | 3420.500 | LSE | 11:02:13 |
528 | 3417.500 | LSE | 11:01:14 |
551 | 3417.500 | LSE | 11:00:29 |
645 | 3417.000 | CHIX | 11:00:29 |
20 | 3417.500 | LSE | 11:00:27 |
20 | 3417.500 | LSE | 11:00:27 |
2 | 3417.500 | LSE | 11:00:19 |
513 | 3419.500 | LSE | 10:58:42 |
522 | 3420.000 | LSE | 10:57:57 |
220 | 3418.500 | LSE | 10:56:03 |
116 | 3418.500 | LSE | 10:56:03 |
200 | 3418.500 | LSE | 10:56:03 |
519 | 3415.500 | LSE | 10:54:57 |
671 | 3415.500 | CHIX | 10:54:57 |
71 | 3415.000 | BATE | 10:53:55 |
200 | 3415.000 | BATE | 10:53:55 |
441 | 3415.000 | BATE | 10:53:55 |
543 | 3415.000 | LSE | 10:53:54 |
597 | 3416.000 | LSE | 10:52:34 |
598 | 3416.000 | LSE | 10:51:24 |
618 | 3416.500 | CHIX | 10:50:18 |
536 | 3417.000 | LSE | 10:49:26 |
565 | 3418.500 | LSE | 10:48:16 |
265 | 3419.000 | LSE | 10:48:16 |
361 | 3419.000 | LSE | 10:48:16 |
182 | 3418.500 | LSE | 10:47:30 |
218 | 3418.500 | LSE | 10:47:30 |
564 | 3413.500 | LSE | 10:45:17 |
662 | 3413.500 | CHIX | 10:45:17 |
610 | 3412.000 | LSE | 10:44:01 |
222 | 3412.000 | LSE | 10:41:36 |
200 | 3412.000 | LSE | 10:41:36 |
64 | 3412.000 | LSE | 10:41:36 |
126 | 3412.000 | LSE | 10:41:36 |
703 | 3412.000 | CHIX | 10:41:36 |
603 | 3413.000 | LSE | 10:41:28 |
540 | 3408.500 | LSE | 10:39:11 |
677 | 3409.000 | BATE | 10:39:04 |
499 | 3409.500 | LSE | 10:39:02 |
1 | 3408.500 | BATE | 10:37:33 |
180 | 3409.000 | LSE | 10:37:22 |
607 | 3411.000 | LSE | 10:37:05 |
573 | 3413.500 | CHIX | 10:35:35 |
510 | 3419.000 | LSE | 10:35:05 |
25 | 3419.000 | LSE | 10:35:05 |
557 | 3419.000 | LSE | 10:35:04 |
80 | 3419.000 | LSE | 10:33:54 |
551 | 3418.000 | LSE | 10:32:58 |
582 | 3419.500 | CHIX | 10:32:39 |
106 | 3421.500 | LSE | 10:30:39 |
197 | 3421.500 | LSE | 10:30:39 |
107 | 3421.500 | LSE | 10:30:39 |
200 | 3421.000 | LSE | 10:30:39 |
65 | 3421.000 | LSE | 10:30:39 |
332 | 3421.000 | LSE | 10:30:39 |
67 | 3421.000 | LSE | 10:30:39 |
65 | 3421.000 | LSE | 10:30:39 |
22 | 3421.500 | LSE | 10:29:20 |
550 | 3421.500 | LSE | 10:29:20 |
608 | 3422.500 | BATE | 10:28:31 |
696 | 3422.500 | CHIX | 10:28:30 |
521 | 3422.500 | LSE | 10:28:30 |
497 | 3419.000 | LSE | 10:27:05 |
547 | 3421.000 | LSE | 10:25:43 |
617 | 3425.000 | LSE | 10:24:31 |
614 | 3426.000 | LSE | 10:23:28 |
658 | 3426.500 | CHIX | 10:23:00 |
38 | 3426.500 | CHIX | 10:23:00 |
608 | 3427.500 | LSE | 10:22:02 |
565 | 3422.500 | LSE | 10:20:21 |
48 | 3422.500 | LSE | 10:20:21 |
654 | 3423.000 | LSE | 10:20:16 |
615 | 3423.000 | CHIX | 10:20:16 |
567 | 3420.000 | LSE | 10:17:55 |
571 | 3420.000 | LSE | 10:17:55 |
513 | 3420.000 | LSE | 10:17:55 |
654 | 3420.000 | BATE | 10:17:55 |
674 | 3420.000 | CHIX | 10:15:09 |
364 | 3420.500 | LSE | 10:15:09 |
90 | 3423.500 | LSE | 10:13:51 |
74 | 3423.500 | LSE | 10:13:51 |
200 | 3423.500 | LSE | 10:13:51 |
131 | 3423.500 | LSE | 10:13:51 |
534 | 3422.500 | LSE | 10:13:51 |
597 | 3422.500 | CHIX | 10:13:51 |
20 | 3422.500 | LSE | 10:13:42 |
607 | 3422.500 | LSE | 10:13:41 |
567 | 3418.000 | LSE | 10:11:14 |
525 | 3418.000 | LSE | 10:10:53 |
584 | 3418.500 | LSE | 10:09:40 |
678 | 3418.000 | BATE | 10:08:15 |
582 | 3418.500 | CHIX | 10:07:28 |
121 | 3419.000 | LSE | 10:06:55 |
131 | 3419.000 | LSE | 10:06:55 |
200 | 3419.000 | LSE | 10:06:55 |
140 | 3418.500 | LSE | 10:06:55 |
152 | 3418.500 | LSE | 10:06:55 |
92 | 3418.500 | LSE | 10:06:55 |
339 | 3418.500 | LSE | 10:06:55 |
588 | 3421.000 | LSE | 10:05:01 |
575 | 3420.000 | LSE | 10:04:32 |
200 | 3420.500 | LSE | 10:04:31 |
646 | 3419.000 | CHIX | 10:03:24 |
532 | 3419.500 | LSE | 10:03:10 |
196 | 3419.000 | LSE | 10:02:25 |
144 | 3419.000 | LSE | 10:02:25 |
186 | 3419.000 | LSE | 10:02:25 |
590 | 3419.000 | BATE | 10:02:25 |
587 | 3419.000 | CHIX | 10:02:25 |
82 | 3417.500 | LSE | 10:00:52 |
236 | 3417.500 | LSE | 10:00:52 |
214 | 3417.500 | LSE | 10:00:52 |
599 | 3417.000 | LSE | 10:00:00 |
210 | 3413.500 | LSE | 09:58:35 |
644 | 3413.000 | LSE | 09:58:25 |
466 | 3412.500 | LSE | 09:56:28 |
100 | 3412.500 | LSE | 09:56:09 |
540 | 3412.500 | LSE | 09:55:06 |
287 | 3413.000 | CHIX | 09:54:32 |
77 | 3413.000 | CHIX | 09:54:32 |
300 | 3413.000 | CHIX | 09:54:32 |
558 | 3413.500 | LSE | 09:54:24 |
501 | 3413.000 | LSE | 09:53:07 |
513 | 3415.000 | LSE | 09:51:42 |
90 | 3415.500 | LSE | 09:51:41 |
544 | 3415.500 | LSE | 09:51:41 |
609 | 3415.500 | CHIX | 09:51:41 |
11 | 3415.500 | LSE | 09:49:51 |
594 | 3415.000 | LSE | 09:48:34 |
699 | 3418.500 | BATE | 09:48:02 |
587 | 3419.000 | LSE | 09:47:45 |
200 | 3419.000 | CHIX | 09:47:01 |
90 | 3419.000 | CHIX | 09:47:01 |
229 | 3419.000 | CHIX | 09:47:01 |
326 | 3419.000 | LSE | 09:46:28 |
200 | 3419.000 | LSE | 09:46:28 |
540 | 3417.500 | LSE | 09:45:26 |
349 | 3421.500 | LSE | 09:43:52 |
241 | 3421.500 | LSE | 09:43:52 |
3 | 3423.000 | LSE | 09:42:51 |
576 | 3423.000 | LSE | 09:42:51 |
683 | 3421.000 | CHIX | 09:41:37 |
350 | 3421.500 | LSE | 09:41:34 |
167 | 3421.500 | LSE | 09:41:34 |
530 | 3422.000 | LSE | 09:40:35 |
598 | 3421.500 | LSE | 09:40:03 |
579 | 3421.500 | LSE | 09:37:42 |
580 | 3421.500 | CHIX | 09:37:42 |
637 | 3421.500 | BATE | 09:37:18 |
602 | 3421.500 | LSE | 09:37:18 |
71 | 3423.500 | LSE | 09:35:09 |
494 | 3423.500 | LSE | 09:35:09 |
514 | 3425.000 | LSE | 09:33:29 |
684 | 3427.000 | CHIX | 09:33:13 |
618 | 3427.500 | LSE | 09:33:13 |
200 | 3425.500 | LSE | 09:31:41 |
180 | 3425.500 | LSE | 09:31:41 |
259 | 3425.500 | LSE | 09:31:41 |
306 | 3425.500 | LSE | 09:31:41 |
50 | 3424.000 | LSE | 09:31:02 |
610 | 3423.500 | LSE | 09:29:58 |
625 | 3423.500 | BATE | 09:29:58 |
695 | 3423.500 | CHIX | 09:29:58 |
576 | 3423.500 | LSE | 09:29:58 |
361 | 3419.500 | LSE | 09:28:09 |
149 | 3419.500 | LSE | 09:28:09 |
606 | 3419.500 | LSE | 09:26:48 |
200 | 3421.000 | LSE | 09:25:29 |
190 | 3421.000 | LSE | 09:25:29 |
602 | 3421.000 | CHIX | 09:25:23 |
501 | 3421.500 | LSE | 09:25:01 |
23 | 3421.500 | LSE | 09:25:01 |
569 | 3421.000 | LSE | 09:23:20 |
702 | 3421.000 | CHIX | 09:23:20 |
605 | 3421.000 | LSE | 09:22:34 |
291 | 3420.500 | LSE | 09:22:16 |
278 | 3420.500 | LSE | 09:22:16 |
551 | 3418.500 | LSE | 09:20:08 |
529 | 3419.500 | LSE | 09:19:25 |
38 | 3419.500 | LSE | 09:19:17 |
640 | 3421.000 | BATE | 09:18:26 |
550 | 3422.000 | LSE | 09:18:18 |
561 | 3427.000 | LSE | 09:17:13 |
629 | 3427.000 | CHIX | 09:17:13 |
517 | 3426.000 | LSE | 09:16:16 |
108 | 3427.000 | LSE | 09:16:16 |
103 | 3427.000 | LSE | 09:16:16 |
46 | 3427.000 | LSE | 09:16:16 |
503 | 3424.500 | LSE | 09:14:53 |
656 | 3422.000 | CHIX | 09:14:18 |
63 | 3422.500 | LSE | 09:14:17 |
284 | 3422.500 | LSE | 09:14:17 |
158 | 3422.500 | LSE | 09:14:17 |
617 | 3423.500 | LSE | 09:12:52 |
3 | 3420.000 | LSE | 09:12:39 |
538 | 3420.000 | LSE | 09:12:37 |
35 | 3420.000 | BATE | 09:12:37 |
543 | 3420.000 | BATE | 09:12:37 |
92 | 3420.500 | LSE | 09:12:09 |
136 | 3420.000 | LSE | 09:11:09 |
552 | 3420.000 | LSE | 09:10:49 |
525 | 3421.500 | LSE | 09:09:44 |
685 | 3421.500 | CHIX | 09:09:44 |
502 | 3423.500 | LSE | 09:09:14 |
64 | 3423.500 | LSE | 09:08:34 |
293 | 3426.000 | LSE | 09:07:43 |
231 | 3426.000 | LSE | 09:07:43 |
38 | 3426.000 | LSE | 09:07:43 |
525 | 3426.000 | LSE | 09:07:06 |
66 | 3426.500 | LSE | 09:07:04 |
495 | 3426.500 | LSE | 09:07:04 |
693 | 3426.500 | CHIX | 09:07:04 |
584 | 3427.500 | LSE | 09:05:12 |
103 | 3429.000 | LSE | 09:04:45 |
44 | 3429.500 | LSE | 09:04:32 |
60 | 3429.000 | LSE | 09:04:32 |
200 | 3429.000 | LSE | 09:04:32 |
108 | 3429.000 | LSE | 09:04:32 |
103 | 3429.000 | LSE | 09:04:32 |
96 | 3429.500 | LSE | 09:04:32 |
702 | 3429.500 | BATE | 09:04:32 |
502 | 3429.500 | LSE | 09:04:32 |
634 | 3429.500 | CHIX | 09:04:32 |
515 | 3428.000 | LSE | 09:03:07 |
507 | 3429.500 | LSE | 09:02:15 |
103 | 3430.500 | LSE | 09:01:17 |
200 | 3430.500 | LSE | 09:01:17 |
4 | 3430.500 | LSE | 09:01:17 |
109 | 3430.500 | LSE | 09:01:17 |
108 | 3430.500 | LSE | 09:01:17 |
638 | 3431.000 | CHIX | 09:01:04 |
538 | 3431.500 | LSE | 09:00:41 |
590 | 3430.000 | LSE | 09:00:01 |
12 | 3432.500 | LSE | 08:58:39 |
530 | 3432.500 | LSE | 08:58:39 |
298 | 3433.000 | LSE | 08:58:38 |
147 | 3433.000 | LSE | 08:58:38 |
208 | 3433.000 | LSE | 08:58:38 |
620 | 3433.000 | CHIX | 08:56:35 |
619 | 3433.500 | BATE | 08:56:29 |
544 | 3434.500 | LSE | 08:56:28 |
546 | 3432.000 | LSE | 08:55:44 |
592 | 3432.000 | LSE | 08:54:33 |
502 | 3434.000 | LSE | 08:53:49 |
433 | 3434.000 | CHIX | 08:53:49 |
276 | 3434.000 | CHIX | 08:53:49 |
553 | 3434.000 | LSE | 08:53:27 |
543 | 3433.500 | LSE | 08:51:44 |
103 | 3437.500 | LSE | 08:51:18 |
200 | 3437.500 | LSE | 08:51:18 |
131 | 3437.500 | LSE | 08:51:18 |
116 | 3437.500 | LSE | 08:51:18 |
54 | 3437.500 | LSE | 08:51:18 |
120 | 3438.500 | CHIX | 08:50:03 |
200 | 3438.500 | CHIX | 08:50:03 |
193 | 3438.500 | CHIX | 08:50:03 |
100 | 3438.500 | CHIX | 08:50:03 |
35 | 3439.000 | LSE | 08:50:03 |
116 | 3438.500 | LSE | 08:50:03 |
98 | 3438.500 | LSE | 08:50:03 |
64 | 3438.500 | LSE | 08:50:03 |
200 | 3438.500 | LSE | 08:50:03 |
536 | 3438.500 | LSE | 08:50:03 |
528 | 3437.000 | LSE | 08:48:47 |
614 | 3432.000 | BATE | 08:48:06 |
518 | 3433.500 | LSE | 08:47:31 |
399 | 3431.500 | LSE | 08:47:01 |
202 | 3431.500 | LSE | 08:47:01 |
686 | 3431.000 | CHIX | 08:47:01 |
445 | 3431.500 | LSE | 08:46:30 |
156 | 3431.500 | LSE | 08:46:30 |
541 | 3433.000 | LSE | 08:44:54 |
116 | 3439.000 | LSE | 08:43:56 |
200 | 3439.000 | LSE | 08:43:56 |
200 | 3438.000 | LSE | 08:43:56 |
20 | 3439.000 | LSE | 08:43:56 |
83 | 3439.000 | LSE | 08:43:56 |
519 | 3439.500 | CHIX | 08:42:56 |
375 | 3439.500 | LSE | 08:42:56 |
124 | 3439.500 | CHIX | 08:42:56 |
142 | 3439.500 | LSE | 08:42:56 |
571 | 3441.500 | LSE | 08:42:27 |
509 | 3437.000 | LSE | 08:41:17 |
375 | 3438.500 | LSE | 08:40:28 |
154 | 3438.500 | LSE | 08:40:28 |
35 | 3443.000 | CHIX | 08:40:05 |
106 | 3443.000 | CHIX | 08:40:04 |
153 | 3443.000 | CHIX | 08:39:51 |
289 | 3443.000 | CHIX | 08:39:50 |
563 | 3443.000 | LSE | 08:39:50 |
682 | 3443.000 | BATE | 08:39:50 |
27 | 3443.000 | BATE | 08:39:50 |
77 | 3449.500 | LSE | 08:38:24 |
108 | 3449.500 | LSE | 08:38:24 |
103 | 3449.500 | LSE | 08:38:24 |
150 | 3449.500 | LSE | 08:38:24 |
160 | 3449.000 | LSE | 08:38:24 |
520 | 3449.500 | LSE | 08:38:24 |
107 | 3447.500 | LSE | 08:37:02 |
200 | 3447.500 | LSE | 08:37:02 |
103 | 3447.500 | LSE | 08:37:02 |
137 | 3448.000 | LSE | 08:37:02 |
99 | 3449.500 | LSE | 08:36:29 |
180 | 3449.500 | LSE | 08:36:29 |
103 | 3449.500 | LSE | 08:36:29 |
200 | 3449.000 | LSE | 08:36:29 |
565 | 3449.000 | CHIX | 08:36:29 |
146 | 3449.000 | CHIX | 08:36:29 |
600 | 3449.500 | LSE | 08:36:29 |
535 | 3448.500 | LSE | 08:34:50 |
23 | 3449.000 | BATE | 08:33:49 |
6 | 3449.000 | BATE | 08:33:49 |
577 | 3449.000 | BATE | 08:33:49 |
10 | 3449.000 | CHIX | 08:33:48 |
401 | 3449.500 | LSE | 08:33:48 |
676 | 3449.000 | CHIX | 08:33:48 |
203 | 3449.500 | LSE | 08:33:48 |
387 | 3447.000 | LSE | 08:32:48 |
142 | 3447.000 | LSE | 08:32:48 |
539 | 3449.500 | LSE | 08:32:22 |
588 | 3443.000 | LSE | 08:31:12 |
25 | 3443.000 | LSE | 08:31:12 |
26 | 3446.000 | CHIX | 08:30:33 |
635 | 3446.000 | CHIX | 08:30:33 |
607 | 3447.000 | LSE | 08:30:27 |
629 | 3447.000 | LSE | 08:30:27 |
637 | 3442.000 | LSE | 08:29:26 |
505 | 3438.000 | LSE | 08:28:13 |
170 | 3439.000 | LSE | 08:28:12 |
164 | 3440.000 | LSE | 08:28:11 |
631 | 3439.500 | CHIX | 08:28:11 |
648 | 3438.000 | BATE | 08:26:52 |
36 | 3438.000 | BATE | 08:26:52 |
556 | 3439.000 | LSE | 08:26:50 |
546 | 3439.500 | LSE | 08:26:25 |
65 | 3439.500 | LSE | 08:26:25 |
596 | 3439.500 | CHIX | 08:24:39 |
108 | 3439.500 | LSE | 08:24:17 |
200 | 3439.500 | LSE | 08:24:17 |
109 | 3439.500 | LSE | 08:24:17 |
103 | 3439.500 | LSE | 08:24:17 |
565 | 3439.000 | LSE | 08:24:17 |
544 | 3439.500 | LSE | 08:23:51 |
578 | 3438.000 | LSE | 08:23:01 |
665 | 3435.500 | CHIX | 08:22:06 |
174 | 3436.500 | LSE | 08:22:06 |
385 | 3436.500 | LSE | 08:22:06 |
103 | 3437.500 | LSE | 08:21:21 |
20 | 3437.500 | LSE | 08:21:21 |
200 | 3437.500 | LSE | 08:21:21 |
108 | 3437.500 | LSE | 08:21:21 |
75 | 3437.500 | LSE | 08:21:21 |
350 | 3439.000 | LSE | 08:21:07 |
231 | 3439.000 | LSE | 08:21:07 |
200 | 3439.500 | LSE | 08:21:03 |
501 | 3440.500 | LSE | 08:19:44 |
639 | 3439.500 | BATE | 08:19:44 |
687 | 3440.500 | CHIX | 08:19:44 |
452 | 3440.500 | LSE | 08:19:13 |
122 | 3440.500 | LSE | 08:19:13 |
602 | 3444.500 | LSE | 08:19:11 |
545 | 3444.000 | LSE | 08:18:39 |
90 | 3437.000 | LSE | 08:17:32 |
673 | 3442.500 | CHIX | 08:17:06 |
142 | 3443.500 | LSE | 08:17:05 |
372 | 3443.500 | LSE | 08:17:05 |
535 | 3444.500 | LSE | 08:17:05 |
428 | 3444.000 | LSE | 08:15:53 |
81 | 3444.000 | LSE | 08:15:53 |
556 | 3443.000 | LSE | 08:15:24 |
575 | 3439.500 | LSE | 08:14:47 |
554 | 3442.500 | CHIX | 08:14:32 |
133 | 3442.500 | CHIX | 08:14:32 |
660 | 3442.500 | BATE | 08:14:32 |
538 | 3444.000 | LSE | 08:14:25 |
527 | 3447.500 | CHIX | 08:13:45 |
73 | 3447.500 | CHIX | 08:13:45 |
557 | 3448.000 | LSE | 08:13:34 |
610 | 3449.000 | LSE | 08:13:27 |
515 | 3449.000 | LSE | 08:13:27 |
557 | 3447.000 | LSE | 08:12:21 |
560 | 3447.000 | LSE | 08:11:57 |
510 | 3446.000 | LSE | 08:11:15 |
612 | 3447.000 | LSE | 08:10:54 |
618 | 3445.500 | CHIX | 08:10:54 |
721 | 3447.000 | LSE | 08:10:32 |
529 | 3447.000 | BATE | 08:10:32 |
50 | 3447.000 | BATE | 08:10:32 |
121 | 3453.000 | LSE | 08:09:21 |
420 | 3453.000 | LSE | 08:09:21 |
674 | 3454.500 | CHIX | 08:09:21 |
579 | 3453.500 | LSE | 08:08:24 |
103 | 3452.500 | CHIX | 08:08:24 |
524 | 3452.500 | CHIX | 08:08:24 |
532 | 3453.500 | LSE | 08:08:24 |
701 | 3454.000 | LSE | 08:07:52 |
556 | 3440.500 | LSE | 08:06:44 |
167 | 3447.500 | BATE | 08:06:09 |
188 | 3447.500 | BATE | 08:06:09 |
188 | 3447.500 | BATE | 08:06:09 |
68 | 3447.500 | BATE | 08:06:09 |
265 | 3448.000 | LSE | 08:06:09 |
261 | 3448.000 | LSE | 08:06:09 |
434 | 3451.000 | CHIX | 08:06:07 |
243 | 3451.000 | CHIX | 08:06:07 |
470 | 3453.000 | CHIX | 08:05:57 |
218 | 3453.000 | CHIX | 08:05:57 |
607 | 3453.500 | LSE | 08:05:47 |
554 | 3453.500 | LSE | 08:05:47 |
590 | 3448.000 | LSE | 08:05:30 |
515 | 3444.000 | LSE | 08:04:22 |
63 | 3444.000 | LSE | 08:04:09 |
515 | 3448.000 | LSE | 08:04:06 |
411 | 3455.500 | LSE | 08:03:38 |
160 | 3455.500 | LSE | 08:03:38 |
610 | 3464.500 | LSE | 08:03:17 |
683 | 3466.000 | BATE | 08:02:59 |
634 | 3466.500 | CHIX | 08:02:59 |
302 | 3468.000 | LSE | 08:02:57 |
285 | 3468.000 | LSE | 08:02:57 |
52 | 3469.000 | LSE | 08:02:38 |
486 | 3469.000 | LSE | 08:02:38 |
158 | 3468.500 | LSE | 08:02:30 |
605 | 3470.500 | LSE | 08:02:24 |
435 | 3474.000 | CHIX | 08:01:48 |
63 | 3474.000 | CHIX | 08:01:44 |
184 | 3474.000 | CHIX | 08:01:43 |
340 | 3477.000 | LSE | 08:01:43 |
174 | 3477.000 | LSE | 08:01:43 |
68 | 3478.000 | BATE | 08:01:26 |
188 | 3478.000 | BATE | 08:01:26 |
326 | 3478.000 | BATE | 08:01:26 |
404 | 3480.000 | LSE | 08:01:26 |
121 | 3480.000 | LSE | 08:01:26 |
34 | 3480.000 | LSE | 08:01:26 |
335 | 3482.500 | LSE | 08:01:12 |
682 | 3482.000 | CHIX | 08:01:12 |
102 | 3482.500 | LSE | 08:01:12 |
46 | 3482.500 | LSE | 08:01:11 |
101 | 3482.500 | LSE | 08:01:11 |
235 | 3488.500 | LSE | 08:00:45 |
343 | 3488.500 | LSE | 08:00:45 |
28 | 3492.000 | LSE | 08:00:23 |
200 | 3492.000 | LSE | 08:00:23 |
190 | 3491.500 | LSE | 08:00:23 |
200 | 3490.500 | LSE | 08:00:23 |
77 | 3489.500 | LSE | 08:00:23 |
331 | 3489.500 | LSE | 08:00:23 |
528 | 3490.000 | LSE | 08:00:23 |
94 | 3489.500 | LSE | 08:00:21 |