Last checked at 13 Sep 2022 07:00
British American Tobacco p.l.c.
13 September 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: | 12 September 2022 |
Number of ordinary shares of 25 pence each purchased: | 215,000 |
Highest price paid per share (pence): | 3529.50p |
Lowest price paid per share (pence): | 3489.00p |
Volume weighted average price paid per share (pence): | 3516.0579p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,722,661 of its shares in Treasury. The Company has 2,248,101,827 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 12 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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 | 12/09/2022 | 155,000 | 3,516.0200 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 12/09/2022 | 40,000 | 3,516.1245 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 12/09/2022 | 20,000 | 3,516.2184 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
367 | 3,515.50 | LSE | 16:23:34 |
11 | 3,515.50 | LSE | 16:23:04 |
97 | 3,515.50 | LSE | 16:23:04 |
120 | 3,515.50 | LSE | 16:23:04 |
124 | 3,515.50 | LSE | 16:23:04 |
426 | 3,515.50 | LSE | 16:23:04 |
177 | 3,515.50 | LSE | 16:23:04 |
240 | 3,515.50 | BATE | 16:23:04 |
353 | 3,515.50 | CHIX | 16:23:04 |
85 | 3,515.50 | BATE | 16:23:04 |
100 | 3,515.50 | LSE | 16:23:04 |
6 | 3,515.50 | LSE | 16:22:43 |
347 | 3,515.50 | LSE | 16:22:43 |
34 | 3,515.50 | LSE | 16:22:43 |
191 | 3,515.00 | CHIX | 16:22:18 |
65 | 3,515.00 | CHIX | 16:22:18 |
335 | 3,515.50 | LSE | 16:22:17 |
120 | 3,515.00 | LSE | 16:21:50 |
121 | 3,515.00 | LSE | 16:21:50 |
89 | 3,515.00 | LSE | 16:21:50 |
136 | 3,513.50 | LSE | 16:20:38 |
233 | 3,513.50 | LSE | 16:20:38 |
100 | 3,513.50 | CHIX | 16:20:38 |
142 | 3,513.50 | CHIX | 16:20:38 |
371 | 3,514.00 | LSE | 16:20:20 |
11 | 3,513.50 | LSE | 16:20:01 |
93 | 3,513.50 | LSE | 16:20:01 |
160 | 3,513.50 | LSE | 16:20:01 |
162 | 3,513.50 | LSE | 16:20:01 |
194 | 3,513.50 | LSE | 16:19:01 |
202 | 3,513.50 | LSE | 16:19:01 |
259 | 3,511.50 | LSE | 16:18:27 |
355 | 3,511.00 | BATE | 16:17:50 |
378 | 3,511.00 | LSE | 16:17:50 |
119 | 3,511.00 | BATE | 16:17:50 |
9 | 3,511.50 | CHIX | 16:17:29 |
29 | 3,511.50 | CHIX | 16:17:29 |
153 | 3,511.50 | CHIX | 16:17:29 |
162 | 3,511.50 | CHIX | 16:17:29 |
132 | 3,511.50 | CHIX | 16:17:29 |
20 | 3,510.00 | LSE | 16:16:33 |
168 | 3,510.00 | LSE | 16:16:33 |
166 | 3,510.00 | LSE | 16:16:33 |
363 | 3,511.00 | LSE | 16:15:48 |
379 | 3,512.00 | LSE | 16:15:00 |
381 | 3,512.00 | LSE | 16:13:44 |
334 | 3,512.00 | LSE | 16:13:44 |
455 | 3,512.50 | CHIX | 16:13:35 |
329 | 3,513.00 | LSE | 16:13:18 |
378 | 3,514.50 | LSE | 16:11:53 |
137 | 3,517.00 | LSE | 16:11:17 |
193 | 3,517.00 | LSE | 16:11:17 |
401 | 3,517.50 | LSE | 16:11:05 |
66 | 3,517.50 | BATE | 16:11:05 |
54 | 3,517.50 | BATE | 16:11:05 |
332 | 3,517.50 | BATE | 16:11:05 |
425 | 3,517.50 | CHIX | 16:11:05 |
162 | 3,518.00 | LSE | 16:10:45 |
127 | 3,518.00 | LSE | 16:10:45 |
82 | 3,517.00 | CHIX | 16:10:23 |
323 | 3,517.50 | LSE | 16:09:09 |
367 | 3,517.50 | LSE | 16:09:09 |
352 | 3,518.00 | LSE | 16:08:54 |
152 | 3,518.00 | LSE | 16:08:27 |
162 | 3,518.00 | LSE | 16:08:27 |
43 | 3,518.00 | LSE | 16:08:27 |
157 | 3,517.00 | CHIX | 16:08:01 |
100 | 3,517.00 | CHIX | 16:08:01 |
339 | 3,516.50 | LSE | 16:07:28 |
232 | 3,516.50 | LSE | 16:07:04 |
378 | 3,516.50 | LSE | 16:06:37 |
378 | 3,517.00 | LSE | 16:06:07 |
445 | 3,515.50 | CHIX | 16:05:02 |
19 | 3,516.50 | BATE | 16:04:07 |
317 | 3,517.00 | LSE | 16:04:02 |
130 | 3,517.00 | LSE | 16:04:02 |
351 | 3,517.00 | LSE | 16:04:02 |
204 | 3,517.00 | LSE | 16:04:02 |
207 | 3,517.00 | LSE | 16:04:02 |
430 | 3,516.50 | BATE | 16:04:02 |
170 | 3,517.50 | LSE | 16:02:42 |
87 | 3,518.00 | LSE | 16:02:32 |
140 | 3,518.00 | LSE | 16:02:32 |
173 | 3,518.00 | LSE | 16:02:11 |
16 | 3,518.00 | CHIX | 16:01:37 |
209 | 3,518.00 | CHIX | 16:01:37 |
246 | 3,518.00 | CHIX | 16:01:37 |
280 | 3,518.50 | LSE | 16:01:37 |
50 | 3,518.50 | LSE | 16:01:36 |
169 | 3,518.50 | LSE | 16:00:51 |
324 | 3,518.50 | LSE | 16:00:51 |
16 | 3,518.50 | BATE | 16:00:51 |
177 | 3,518.50 | CHIX | 16:00:51 |
400 | 3,518.50 | BATE | 16:00:51 |
173 | 3,519.00 | LSE | 16:00:45 |
170 | 3,519.00 | LSE | 16:00:45 |
5 | 3,519.00 | LSE | 16:00:45 |
231 | 3,518.50 | CHIX | 16:00:37 |
142 | 3,519.00 | LSE | 16:00:30 |
28 | 3,519.00 | LSE | 16:00:30 |
173 | 3,519.00 | LSE | 16:00:30 |
152 | 3,519.00 | LSE | 16:00:30 |
79 | 3,519.00 | LSE | 16:00:19 |
203 | 3,519.00 | LSE | 16:00:18 |
170 | 3,518.00 | LSE | 15:59:37 |
173 | 3,518.00 | LSE | 15:59:37 |
139 | 3,518.00 | CHIX | 15:59:31 |
172 | 3,517.50 | LSE | 15:58:59 |
152 | 3,517.50 | LSE | 15:58:59 |
9 | 3,517.50 | LSE | 15:58:48 |
140 | 3,517.50 | LSE | 15:58:47 |
37 | 3,516.50 | LSE | 15:58:05 |
181 | 3,516.50 | LSE | 15:57:15 |
150 | 3,516.50 | LSE | 15:57:15 |
37 | 3,517.00 | LSE | 15:56:34 |
150 | 3,517.00 | LSE | 15:56:34 |
200 | 3,517.00 | LSE | 15:56:34 |
361 | 3,517.00 | LSE | 15:56:34 |
157 | 3,516.50 | LSE | 15:55:30 |
178 | 3,516.50 | LSE | 15:55:30 |
8 | 3,516.50 | LSE | 15:55:30 |
150 | 3,516.50 | LSE | 15:55:30 |
201 | 3,516.50 | LSE | 15:55:30 |
39 | 3,516.50 | LSE | 15:55:27 |
170 | 3,517.00 | LSE | 15:55:21 |
41 | 3,517.00 | CHIX | 15:55:20 |
416 | 3,517.00 | CHIX | 15:55:20 |
314 | 3,515.00 | LSE | 15:54:11 |
387 | 3,516.50 | LSE | 15:53:53 |
97 | 3,518.50 | LSE | 15:52:41 |
138 | 3,518.50 | LSE | 15:52:41 |
150 | 3,518.50 | LSE | 15:52:41 |
467 | 3,518.50 | BATE | 15:52:39 |
348 | 3,518.50 | LSE | 15:52:39 |
403 | 3,518.50 | CHIX | 15:52:39 |
216 | 3,519.50 | LSE | 15:51:02 |
138 | 3,519.50 | LSE | 15:51:02 |
117 | 3,520.00 | CHIX | 15:50:55 |
108 | 3,520.00 | CHIX | 15:50:55 |
347 | 3,520.00 | LSE | 15:50:50 |
429 | 3,520.00 | LSE | 15:50:50 |
11 | 3,520.00 | LSE | 15:50:50 |
4 | 3,520.00 | LSE | 15:50:44 |
5 | 3,520.00 | LSE | 15:50:38 |
18 | 3,520.00 | LSE | 15:50:37 |
9 | 3,520.00 | LSE | 15:50:36 |
10 | 3,520.00 | LSE | 15:50:36 |
11 | 3,520.00 | LSE | 15:50:35 |
13 | 3,520.00 | LSE | 15:50:35 |
4 | 3,520.00 | LSE | 15:50:35 |
81 | 3,518.50 | LSE | 15:49:12 |
160 | 3,518.50 | LSE | 15:49:12 |
112 | 3,518.50 | LSE | 15:49:12 |
202 | 3,518.50 | LSE | 15:48:38 |
100 | 3,518.50 | LSE | 15:48:38 |
4 | 3,518.50 | LSE | 15:48:38 |
7 | 3,518.50 | LSE | 15:48:38 |
15 | 3,518.50 | LSE | 15:48:38 |
50 | 3,518.50 | LSE | 15:48:38 |
390 | 3,519.00 | LSE | 15:48:14 |
341 | 3,519.00 | LSE | 15:48:14 |
344 | 3,519.00 | LSE | 15:47:22 |
490 | 3,519.00 | CHIX | 15:47:17 |
374 | 3,519.50 | LSE | 15:45:18 |
381 | 3,519.50 | LSE | 15:45:18 |
353 | 3,520.00 | LSE | 15:45:04 |
473 | 3,520.50 | BATE | 15:44:56 |
353 | 3,521.00 | LSE | 15:44:08 |
471 | 3,521.00 | CHIX | 15:44:08 |
109 | 3,521.50 | LSE | 15:43:45 |
110 | 3,521.50 | LSE | 15:43:45 |
37 | 3,521.50 | LSE | 15:43:45 |
217 | 3,521.00 | LSE | 15:43:09 |
130 | 3,518.00 | LSE | 15:42:09 |
100 | 3,518.00 | LSE | 15:42:09 |
100 | 3,518.00 | LSE | 15:42:09 |
39 | 3,518.00 | LSE | 15:42:09 |
196 | 3,519.00 | LSE | 15:41:30 |
385 | 3,519.00 | LSE | 15:41:30 |
193 | 3,519.00 | LSE | 15:41:30 |
170 | 3,519.50 | LSE | 15:40:54 |
109 | 3,519.50 | LSE | 15:40:54 |
120 | 3,519.50 | LSE | 15:40:54 |
110 | 3,519.50 | LSE | 15:40:54 |
130 | 3,519.50 | LSE | 15:40:54 |
453 | 3,519.50 | CHIX | 15:40:54 |
31 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
34 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
100 | 3,518.50 | LSE | 15:38:47 |
19 | 3,518.50 | LSE | 15:38:47 |
347 | 3,519.00 | LSE | 15:38:05 |
431 | 3,519.00 | BATE | 15:38:05 |
330 | 3,519.50 | LSE | 15:37:36 |
481 | 3,519.50 | CHIX | 15:37:36 |
140 | 3,520.00 | LSE | 15:37:29 |
8 | 3,519.50 | LSE | 15:36:58 |
91 | 3,519.50 | LSE | 15:36:58 |
37 | 3,519.50 | LSE | 15:36:58 |
70 | 3,519.50 | LSE | 15:35:31 |
264 | 3,519.50 | LSE | 15:35:31 |
329 | 3,519.50 | LSE | 15:35:31 |
158 | 3,519.50 | LSE | 15:34:21 |
10 | 3,519.50 | LSE | 15:34:21 |
20 | 3,519.50 | LSE | 15:34:21 |
23 | 3,519.50 | LSE | 15:34:21 |
10 | 3,519.50 | LSE | 15:34:21 |
17 | 3,519.50 | LSE | 15:34:21 |
14 | 3,519.50 | LSE | 15:34:21 |
85 | 3,519.50 | LSE | 15:34:21 |
352 | 3,521.00 | LSE | 15:33:21 |
95 | 3,522.50 | LSE | 15:33:03 |
220 | 3,522.50 | LSE | 15:33:03 |
335 | 3,522.50 | LSE | 15:33:03 |
343 | 3,523.00 | LSE | 15:31:54 |
462 | 3,523.00 | CHIX | 15:31:54 |
365 | 3,524.00 | LSE | 15:30:55 |
343 | 3,524.00 | LSE | 15:30:55 |
28 | 3,524.00 | LSE | 15:30:48 |
451 | 3,524.50 | BATE | 15:30:34 |
27 | 3,524.50 | LSE | 15:30:34 |
336 | 3,524.50 | LSE | 15:30:34 |
27 | 3,524.50 | LSE | 15:30:34 |
68 | 3,524.00 | LSE | 15:29:53 |
323 | 3,524.00 | LSE | 15:29:53 |
261 | 3,524.50 | LSE | 15:29:38 |
100 | 3,524.50 | LSE | 15:29:38 |
13 | 3,524.00 | LSE | 15:29:03 |
13 | 3,524.00 | LSE | 15:29:03 |
13 | 3,524.00 | LSE | 15:29:03 |
31 | 3,524.00 | LSE | 15:28:55 |
478 | 3,524.00 | CHIX | 15:28:21 |
124 | 3,524.00 | LSE | 15:28:19 |
247 | 3,524.00 | LSE | 15:28:19 |
253 | 3,524.00 | LSE | 15:28:19 |
100 | 3,524.00 | LSE | 15:28:19 |
8 | 3,524.00 | LSE | 15:28:05 |
121 | 3,523.50 | LSE | 15:27:39 |
130 | 3,523.50 | LSE | 15:27:39 |
114 | 3,523.50 | LSE | 15:27:39 |
140 | 3,523.50 | LSE | 15:27:39 |
110 | 3,523.50 | LSE | 15:27:39 |
170 | 3,523.50 | LSE | 15:27:39 |
109 | 3,524.00 | LSE | 15:27:21 |
110 | 3,524.00 | LSE | 15:27:21 |
150 | 3,522.00 | LSE | 15:25:16 |
418 | 3,522.00 | CHIX | 15:25:16 |
10 | 3,522.00 | CHIX | 15:25:16 |
357 | 3,522.00 | LSE | 15:25:16 |
381 | 3,521.50 | LSE | 15:24:08 |
112 | 3,522.50 | LSE | 15:24:00 |
275 | 3,522.50 | BATE | 15:22:44 |
183 | 3,522.50 | BATE | 15:22:44 |
349 | 3,523.50 | LSE | 15:22:44 |
294 | 3,524.00 | LSE | 15:22:22 |
313 | 3,524.00 | LSE | 15:22:22 |
30 | 3,524.00 | LSE | 15:22:06 |
438 | 3,524.00 | CHIX | 15:21:38 |
356 | 3,524.00 | LSE | 15:21:38 |
77 | 3,524.00 | LSE | 15:20:52 |
283 | 3,524.00 | LSE | 15:20:52 |
160 | 3,523.50 | LSE | 15:20:03 |
160 | 3,523.50 | LSE | 15:20:03 |
324 | 3,523.50 | LSE | 15:19:53 |
321 | 3,523.50 | CHIX | 15:19:53 |
112 | 3,523.50 | CHIX | 15:19:53 |
28 | 3,520.00 | LSE | 15:18:37 |
100 | 3,520.00 | LSE | 15:18:19 |
100 | 3,520.00 | LSE | 15:18:19 |
61 | 3,520.00 | LSE | 15:17:26 |
254 | 3,520.00 | LSE | 15:17:26 |
24 | 3,520.00 | LSE | 15:17:26 |
100 | 3,520.00 | LSE | 15:17:26 |
256 | 3,520.50 | LSE | 15:16:56 |
261 | 3,520.50 | LSE | 15:16:45 |
100 | 3,520.00 | LSE | 15:16:42 |
100 | 3,520.00 | LSE | 15:16:42 |
275 | 3,519.50 | LSE | 15:16:00 |
100 | 3,519.50 | LSE | 15:16:00 |
351 | 3,519.50 | LSE | 15:15:27 |
22 | 3,519.50 | LSE | 15:15:27 |
492 | 3,519.50 | CHIX | 15:15:27 |
486 | 3,519.50 | BATE | 15:15:27 |
314 | 3,518.50 | LSE | 15:13:56 |
332 | 3,518.50 | LSE | 15:13:56 |
341 | 3,516.00 | LSE | 15:12:37 |
367 | 3,518.00 | LSE | 15:12:07 |
417 | 3,518.00 | CHIX | 15:11:50 |
246 | 3,518.00 | LSE | 15:11:50 |
101 | 3,518.00 | LSE | 15:11:50 |
119 | 3,517.50 | LSE | 15:11:01 |
100 | 3,518.00 | LSE | 15:10:41 |
100 | 3,518.00 | LSE | 15:10:41 |
322 | 3,517.00 | LSE | 15:09:40 |
316 | 3,519.00 | LSE | 15:08:48 |
18 | 3,519.00 | LSE | 15:08:46 |
92 | 3,519.00 | LSE | 15:08:46 |
289 | 3,519.00 | LSE | 15:08:46 |
374 | 3,519.50 | LSE | 15:08:46 |
273 | 3,519.50 | BATE | 15:08:46 |
198 | 3,519.50 | BATE | 15:08:46 |
235 | 3,521.00 | CHIX | 15:07:36 |
240 | 3,521.00 | CHIX | 15:07:36 |
14 | 3,521.00 | CHIX | 15:07:36 |
340 | 3,521.50 | LSE | 15:07:36 |
375 | 3,522.00 | LSE | 15:06:50 |
387 | 3,524.00 | LSE | 15:06:08 |
10 | 3,522.00 | LSE | 15:05:26 |
336 | 3,522.00 | LSE | 15:05:26 |
369 | 3,522.50 | LSE | 15:05:20 |
139 | 3,522.50 | LSE | 15:05:20 |
218 | 3,522.50 | LSE | 15:05:20 |
457 | 3,522.50 | CHIX | 15:05:20 |
170 | 3,523.00 | LSE | 15:04:36 |
85 | 3,521.50 | LSE | 15:03:25 |
8 | 3,521.50 | LSE | 15:03:25 |
100 | 3,521.50 | LSE | 15:03:25 |
95 | 3,521.50 | LSE | 15:03:25 |
71 | 3,521.50 | LSE | 15:03:25 |
126 | 3,522.00 | BATE | 15:03:10 |
102 | 3,522.00 | BATE | 15:03:09 |
371 | 3,522.00 | LSE | 15:03:09 |
47 | 3,522.00 | BATE | 15:03:09 |
163 | 3,522.00 | BATE | 15:03:09 |
170 | 3,522.00 | LSE | 15:02:12 |
200 | 3,522.00 | LSE | 15:02:12 |
114 | 3,522.50 | LSE | 15:02:08 |
118 | 3,522.50 | LSE | 15:02:08 |
322 | 3,523.00 | LSE | 15:02:07 |
330 | 3,523.00 | LSE | 15:02:07 |
455 | 3,523.00 | CHIX | 15:02:07 |
303 | 3,522.00 | LSE | 15:00:36 |
79 | 3,522.00 | LSE | 15:00:36 |
150 | 3,522.50 | LSE | 15:00:30 |
150 | 3,523.00 | LSE | 15:00:29 |
382 | 3,522.50 | LSE | 14:59:56 |
105 | 3,523.00 | LSE | 14:59:53 |
114 | 3,523.00 | LSE | 14:59:53 |
121 | 3,523.00 | LSE | 14:59:53 |
51 | 3,522.50 | CHIX | 14:59:23 |
400 | 3,522.50 | CHIX | 14:59:23 |
371 | 3,522.50 | LSE | 14:59:23 |
53 | 3,523.00 | LSE | 14:57:56 |
108 | 3,523.00 | LSE | 14:57:56 |
101 | 3,523.00 | LSE | 14:57:56 |
96 | 3,522.50 | LSE | 14:57:56 |
380 | 3,522.50 | LSE | 14:57:56 |
465 | 3,522.50 | CHIX | 14:57:56 |
181 | 3,522.50 | LSE | 14:57:56 |
410 | 3,522.50 | BATE | 14:57:56 |
162 | 3,522.50 | LSE | 14:57:56 |
362 | 3,523.00 | LSE | 14:57:56 |
130 | 3,523.00 | LSE | 14:57:56 |
113 | 3,519.50 | LSE | 14:55:47 |
267 | 3,519.50 | LSE | 14:55:47 |
377 | 3,521.50 | LSE | 14:55:01 |
318 | 3,521.50 | LSE | 14:54:30 |
230 | 3,520.50 | LSE | 14:54:06 |
106 | 3,520.50 | LSE | 14:54:06 |
200 | 3,520.50 | LSE | 14:54:06 |
79 | 3,520.50 | LSE | 14:54:06 |
353 | 3,521.00 | CHIX | 14:53:45 |
77 | 3,521.00 | CHIX | 14:53:45 |
341 | 3,521.50 | LSE | 14:53:37 |
94 | 3,521.50 | LSE | 14:52:44 |
120 | 3,521.50 | LSE | 14:52:44 |
96 | 3,521.50 | LSE | 14:52:44 |
358 | 3,521.50 | LSE | 14:52:41 |
95 | 3,521.50 | BATE | 14:52:41 |
132 | 3,521.50 | BATE | 14:52:41 |
200 | 3,521.50 | BATE | 14:52:41 |
12 | 3,519.00 | LSE | 14:51:29 |
100 | 3,519.00 | LSE | 14:51:29 |
205 | 3,519.00 | LSE | 14:51:28 |
317 | 3,520.50 | LSE | 14:51:15 |
418 | 3,520.50 | CHIX | 14:51:15 |
66 | 3,520.50 | LSE | 14:50:58 |
100 | 3,520.50 | LSE | 14:50:55 |
182 | 3,520.50 | LSE | 14:50:55 |
150 | 3,519.50 | LSE | 14:50:34 |
100 | 3,519.50 | CHIX | 14:50:34 |
118 | 3,519.50 | LSE | 14:50:34 |
86 | 3,519.50 | LSE | 14:50:34 |
367 | 3,519.50 | LSE | 14:50:34 |
334 | 3,519.50 | LSE | 14:50:34 |
14 | 3,519.50 | LSE | 14:50:29 |
104 | 3,519.50 | LSE | 14:50:16 |
32 | 3,518.00 | LSE | 14:48:58 |
281 | 3,518.00 | LSE | 14:48:28 |
68 | 3,518.00 | LSE | 14:48:28 |
94 | 3,518.50 | LSE | 14:48:28 |
130 | 3,518.50 | LSE | 14:48:28 |
76 | 3,516.00 | LSE | 14:47:37 |
135 | 3,516.50 | BATE | 14:47:24 |
180 | 3,516.50 | BATE | 14:47:24 |
83 | 3,516.50 | BATE | 14:47:24 |
175 | 3,516.50 | LSE | 14:47:24 |
183 | 3,516.50 | LSE | 14:47:24 |
216 | 3,517.00 | CHIX | 14:47:24 |
263 | 3,517.00 | CHIX | 14:47:24 |
119 | 3,517.50 | LSE | 14:47:04 |
103 | 3,517.50 | LSE | 14:47:04 |
407 | 3,517.50 | LSE | 14:46:49 |
314 | 3,518.00 | LSE | 14:46:44 |
327 | 3,518.00 | LSE | 14:46:44 |
54 | 3,518.00 | LSE | 14:46:27 |
236 | 3,516.50 | CHIX | 14:44:57 |
100 | 3,516.50 | CHIX | 14:44:57 |
100 | 3,516.50 | CHIX | 14:44:57 |
36 | 3,516.50 | CHIX | 14:44:57 |
323 | 3,517.50 | LSE | 14:44:50 |
327 | 3,518.00 | LSE | 14:44:48 |
50 | 3,518.50 | LSE | 14:43:41 |
100 | 3,518.50 | LSE | 14:43:41 |
100 | 3,518.50 | LSE | 14:43:41 |
100 | 3,518.50 | LSE | 14:43:41 |
383 | 3,518.50 | LSE | 14:43:40 |
319 | 3,518.50 | LSE | 14:43:40 |
444 | 3,519.00 | CHIX | 14:43:40 |
81 | 3,519.00 | LSE | 14:43:40 |
100 | 3,519.00 | LSE | 14:43:40 |
100 | 3,519.00 | LSE | 14:43:40 |
65 | 3,519.00 | LSE | 14:43:40 |
53 | 3,517.00 | LSE | 14:43:01 |
100 | 3,516.00 | LSE | 14:42:39 |
100 | 3,516.00 | LSE | 14:42:39 |
178 | 3,516.50 | LSE | 14:42:39 |
300 | 3,516.50 | LSE | 14:42:39 |
107 | 3,517.00 | BATE | 14:42:39 |
329 | 3,517.00 | BATE | 14:42:38 |
348 | 3,517.00 | LSE | 14:42:38 |
82 | 3,514.50 | LSE | 14:40:59 |
462 | 3,515.00 | CHIX | 14:40:50 |
330 | 3,515.00 | LSE | 14:40:50 |
114 | 3,515.00 | LSE | 14:40:14 |
272 | 3,515.00 | LSE | 14:40:14 |
384 | 3,516.00 | LSE | 14:40:14 |
350 | 3,516.00 | LSE | 14:40:14 |
94 | 3,516.50 | LSE | 14:40:14 |
94 | 3,516.50 | LSE | 14:40:14 |
105 | 3,516.50 | LSE | 14:40:14 |
76 | 3,516.50 | LSE | 14:40:14 |
251 | 3,516.50 | LSE | 14:39:53 |
105 | 3,516.50 | LSE | 14:39:53 |
105 | 3,514.00 | CHIX | 14:38:57 |
100 | 3,514.00 | CHIX | 14:38:57 |
100 | 3,514.00 | CHIX | 14:38:57 |
110 | 3,514.00 | CHIX | 14:38:57 |
66 | 3,514.00 | BATE | 14:38:57 |
164 | 3,514.00 | BATE | 14:38:57 |
249 | 3,514.00 | BATE | 14:38:57 |
87 | 3,513.00 | LSE | 14:38:16 |
100 | 3,513.00 | LSE | 14:38:14 |
100 | 3,513.00 | LSE | 14:38:14 |
66 | 3,513.00 | LSE | 14:38:02 |
6 | 3,513.00 | LSE | 14:38:02 |
11 | 3,513.00 | BATE | 14:38:02 |
100 | 3,513.00 | LSE | 14:38:01 |
125 | 3,513.00 | LSE | 14:37:52 |
125 | 3,513.00 | LSE | 14:37:52 |
346 | 3,512.50 | LSE | 14:37:14 |
31 | 3,512.50 | LSE | 14:37:14 |
328 | 3,513.00 | LSE | 14:36:53 |
360 | 3,513.00 | LSE | 14:36:53 |
347 | 3,513.50 | LSE | 14:36:50 |
429 | 3,513.50 | CHIX | 14:36:50 |
204 | 3,512.00 | LSE | 14:35:52 |
177 | 3,512.00 | LSE | 14:35:50 |
363 | 3,512.50 | LSE | 14:35:47 |
366 | 3,512.00 | LSE | 14:35:13 |
337 | 3,512.50 | LSE | 14:35:12 |
434 | 3,512.50 | CHIX | 14:35:12 |
41 | 3,513.50 | LSE | 14:35:12 |
94 | 3,513.50 | LSE | 14:35:12 |
94 | 3,513.50 | LSE | 14:35:12 |
130 | 3,513.50 | LSE | 14:35:12 |
390 | 3,513.00 | LSE | 14:35:12 |
335 | 3,513.00 | LSE | 14:35:12 |
326 | 3,509.00 | LSE | 14:34:15 |
381 | 3,509.50 | LSE | 14:34:08 |
469 | 3,509.50 | BATE | 14:34:08 |
400 | 3,509.00 | CHIX | 14:33:45 |
23 | 3,507.00 | LSE | 14:33:14 |
100 | 3,507.00 | LSE | 14:33:14 |
100 | 3,507.00 | LSE | 14:33:13 |
100 | 3,507.00 | LSE | 14:33:10 |
29 | 3,507.00 | LSE | 14:33:04 |
318 | 3,507.00 | LSE | 14:32:45 |
23 | 3,507.00 | LSE | 14:32:44 |
88 | 3,509.50 | LSE | 14:32:14 |
100 | 3,509.50 | LSE | 14:32:14 |
151 | 3,509.50 | LSE | 14:32:14 |
357 | 3,513.00 | LSE | 14:32:01 |
490 | 3,513.00 | CHIX | 14:32:01 |
184 | 3,513.50 | LSE | 14:32:00 |
163 | 3,513.50 | LSE | 14:32:00 |
136 | 3,514.00 | LSE | 14:32:00 |
140 | 3,514.00 | LSE | 14:32:00 |
131 | 3,514.00 | LSE | 14:32:00 |
330 | 3,515.00 | LSE | 14:31:31 |
200 | 3,515.00 | BATE | 14:31:31 |
257 | 3,515.00 | BATE | 14:31:31 |
242 | 3,515.50 | LSE | 14:31:31 |
100 | 3,515.50 | LSE | 14:31:27 |
254 | 3,516.00 | LSE | 14:30:51 |
79 | 3,516.00 | LSE | 14:30:51 |
484 | 3,517.50 | CHIX | 14:30:34 |
85 | 3,517.50 | LSE | 14:30:33 |
100 | 3,517.50 | LSE | 14:30:32 |
100 | 3,517.50 | LSE | 14:30:31 |
39 | 3,517.50 | LSE | 14:30:26 |
322 | 3,518.50 | LSE | 14:30:26 |
197 | 3,518.50 | LSE | 14:30:26 |
73 | 3,518.50 | LSE | 14:30:25 |
27 | 3,518.50 | LSE | 14:30:25 |
23 | 3,518.50 | LSE | 14:30:25 |
100 | 3,518.50 | LSE | 14:30:25 |
100 | 3,518.50 | LSE | 14:30:25 |
100 | 3,518.50 | LSE | 14:30:25 |
100 | 3,518.50 | LSE | 14:30:25 |
5 | 3,519.00 | LSE | 14:30:24 |
94 | 3,519.00 | LSE | 14:30:24 |
94 | 3,519.00 | LSE | 14:30:24 |
140 | 3,519.00 | LSE | 14:30:24 |
38 | 3,519.50 | CHIX | 14:29:59 |
100 | 3,519.00 | CHIX | 14:29:59 |
48 | 3,519.00 | CHIX | 14:29:59 |
229 | 3,519.00 | CHIX | 14:29:59 |
216 | 3,518.50 | LSE | 14:29:59 |
119 | 3,518.50 | LSE | 14:29:59 |
235 | 3,519.00 | BATE | 14:29:59 |
178 | 3,519.00 | BATE | 14:29:59 |
336 | 3,514.50 | LSE | 14:27:43 |
31 | 3,514.50 | LSE | 14:27:43 |
450 | 3,515.00 | CHIX | 14:27:43 |
15 | 3,515.00 | CHIX | 14:27:43 |
100 | 3,515.00 | LSE | 14:27:37 |
226 | 3,515.00 | LSE | 14:27:37 |
98 | 3,514.50 | LSE | 14:26:11 |
250 | 3,514.50 | LSE | 14:26:11 |
368 | 3,514.50 | LSE | 14:25:30 |
372 | 3,514.50 | LSE | 14:25:30 |
2 | 3,514.50 | LSE | 14:25:13 |
198 | 3,514.50 | LSE | 14:25:13 |
180 | 3,514.50 | LSE | 14:25:13 |
104 | 3,514.50 | LSE | 14:22:19 |
125 | 3,514.50 | LSE | 14:22:19 |
118 | 3,514.50 | LSE | 14:22:19 |
32 | 3,514.50 | LSE | 14:22:19 |
251 | 3514.500 | LSE | 14:22:19 |
117 | 3514.500 | BATE | 14:22:19 |
51 | 3514.500 | BATE | 14:22:19 |
468 | 3514.500 | CHIX | 14:22:19 |
298 | 3514.500 | BATE | 14:22:19 |
100 | 3514.500 | LSE | 14:21:13 |
357 | 3513.500 | LSE | 14:17:46 |
12 | 3515.500 | LSE | 14:16:15 |
252 | 3515.500 | LSE | 14:16:15 |
56 | 3515.500 | LSE | 14:16:15 |
347 | 3515.500 | LSE | 14:16:15 |
35 | 3515.500 | LSE | 14:15:24 |
60 | 3515.500 | LSE | 14:15:24 |
271 | 3515.500 | LSE | 14:15:24 |
3 | 3515.500 | LSE | 14:15:24 |
125 | 3515.500 | LSE | 14:14:53 |
44 | 3515.500 | LSE | 14:14:53 |
53 | 3515.500 | LSE | 14:14:53 |
12 | 3515.500 | LSE | 14:14:53 |
241 | 3515.500 | LSE | 14:14:53 |
125 | 3515.500 | LSE | 14:14:49 |
431 | 3515.000 | CHIX | 14:13:35 |
274 | 3515.500 | LSE | 14:13:32 |
74 | 3515.500 | LSE | 14:13:31 |
386 | 3517.500 | LSE | 14:12:17 |
172 | 3515.500 | LSE | 14:09:58 |
87 | 3515.500 | LSE | 14:09:34 |
31 | 3515.500 | LSE | 14:09:34 |
37 | 3515.500 | LSE | 14:09:34 |
168 | 3515.500 | LSE | 14:09:34 |
315 | 3515.000 | LSE | 14:08:00 |
343 | 3515.000 | LSE | 14:08:00 |
246 | 3516.000 | LSE | 14:06:47 |
96 | 3516.000 | LSE | 14:06:47 |
410 | 3516.000 | CHIX | 14:06:47 |
67 | 3517.000 | LSE | 14:05:05 |
28 | 3517.000 | LSE | 14:05:05 |
24 | 3517.000 | LSE | 14:05:05 |
130 | 3517.000 | LSE | 14:05:05 |
61 | 3517.000 | LSE | 14:04:48 |
22 | 3517.000 | LSE | 14:04:48 |
26 | 3517.000 | LSE | 14:04:48 |
119 | 3517.000 | LSE | 14:04:48 |
148 | 3517.500 | LSE | 14:03:52 |
76 | 3517.500 | LSE | 14:03:52 |
141 | 3517.500 | LSE | 14:03:52 |
350 | 3518.000 | LSE | 14:03:31 |
474 | 3518.000 | BATE | 14:03:31 |
338 | 3519.000 | LSE | 14:01:09 |
74 | 3520.000 | LSE | 14:00:55 |
26 | 3520.000 | LSE | 14:00:55 |
31 | 3520.000 | LSE | 14:00:55 |
454 | 3519.500 | CHIX | 14:00:55 |
143 | 3520.000 | LSE | 14:00:55 |
282 | 3519.500 | LSE | 13:59:13 |
282 | 3519.500 | LSE | 13:59:13 |
76 | 3519.500 | LSE | 13:59:13 |
493 | 3520.000 | LSE | 13:57:25 |
315 | 3520.000 | LSE | 13:55:39 |
193 | 3520.500 | LSE | 13:55:39 |
232 | 3520.500 | LSE | 13:55:39 |
137 | 3520.500 | LSE | 13:55:39 |
105 | 3519.000 | LSE | 13:53:09 |
14 | 3519.000 | LSE | 13:53:08 |
131 | 3519.000 | LSE | 13:53:08 |
170 | 3519.000 | LSE | 13:53:08 |
322 | 3519.000 | LSE | 13:53:08 |
108 | 3519.000 | LSE | 13:51:17 |
228 | 3519.000 | LSE | 13:51:17 |
396 | 3519.000 | CHIX | 13:51:17 |
83 | 3519.000 | CHIX | 13:51:17 |
364 | 3520.000 | LSE | 13:51:14 |
360 | 3520.000 | LSE | 13:51:14 |
80 | 3520.000 | BATE | 13:51:14 |
493 | 3520.000 | CHIX | 13:51:14 |
32 | 3520.000 | BATE | 13:51:14 |
309 | 3520.000 | BATE | 13:51:14 |
229 | 3520.500 | LSE | 13:50:39 |
252 | 3520.500 | LSE | 13:50:39 |
56 | 3520.500 | LSE | 13:50:39 |
46 | 3520.500 | LSE | 13:50:39 |
130 | 3520.500 | LSE | 13:50:39 |
130 | 3520.500 | LSE | 13:50:39 |
99 | 3520.500 | LSE | 13:50:39 |
15 | 3519.000 | LSE | 13:47:28 |
149 | 3518.500 | LSE | 13:42:45 |
71 | 3518.000 | LSE | 13:41:50 |
30 | 3518.000 | LSE | 13:41:50 |
25 | 3518.000 | LSE | 13:41:50 |
138 | 3518.000 | LSE | 13:41:50 |
73 | 3518.000 | LSE | 13:41:07 |
199 | 3518.000 | LSE | 13:41:07 |
79 | 3518.000 | LSE | 13:41:07 |
28 | 3516.000 | LSE | 13:38:25 |
33 | 3516.000 | LSE | 13:38:25 |
78 | 3516.000 | LSE | 13:38:25 |
151 | 3516.000 | LSE | 13:38:25 |
56 | 3516.000 | LSE | 13:38:25 |
363 | 3515.500 | LSE | 13:37:02 |
211 | 3515.500 | LSE | 13:36:31 |
33 | 3515.500 | LSE | 13:36:21 |
14 | 3515.500 | LSE | 13:36:21 |
11 | 3515.500 | LSE | 13:36:21 |
63 | 3515.500 | LSE | 13:36:21 |
55 | 3515.500 | LSE | 13:36:21 |
19 | 3515.500 | LSE | 13:36:21 |
23 | 3515.500 | LSE | 13:36:21 |
29 | 3515.500 | LSE | 13:36:21 |
25 | 3515.500 | LSE | 13:34:09 |
115 | 3515.500 | LSE | 13:34:09 |
59 | 3515.500 | LSE | 13:34:09 |
21 | 3515.500 | LSE | 13:34:09 |
325 | 3515.000 | LSE | 13:33:21 |
472 | 3515.000 | CHIX | 13:33:21 |
406 | 3515.000 | BATE | 13:33:21 |
45 | 3515.500 | LSE | 13:33:21 |
16 | 3515.500 | LSE | 13:33:21 |
19 | 3515.500 | LSE | 13:33:21 |
87 | 3515.500 | LSE | 13:33:21 |
8 | 3515.500 | LSE | 13:33:21 |
225 | 3513.500 | LSE | 13:30:21 |
157 | 3513.500 | LSE | 13:30:21 |
9 | 3513.500 | LSE | 13:30:21 |
372 | 3514.000 | LSE | 13:29:40 |
342 | 3514.500 | LSE | 13:26:39 |
423 | 3515.500 | CHIX | 13:25:01 |
179 | 3516.000 | LSE | 13:24:40 |
197 | 3516.000 | LSE | 13:24:40 |
379 | 3516.500 | LSE | 13:22:47 |
332 | 3517.500 | LSE | 13:21:40 |
174 | 3518.500 | LSE | 13:17:44 |
147 | 3518.500 | LSE | 13:17:44 |
404 | 3518.500 | BATE | 13:17:44 |
363 | 3516.500 | LSE | 13:15:11 |
428 | 3517.500 | CHIX | 13:14:09 |
215 | 3517.500 | LSE | 13:14:09 |
100 | 3517.500 | LSE | 13:14:09 |
167 | 3520.000 | LSE | 13:13:04 |
222 | 3520.000 | LSE | 13:13:04 |
324 | 3520.500 | LSE | 13:11:23 |
57 | 3520.500 | LSE | 13:11:23 |
376 | 3519.500 | LSE | 13:08:41 |
95 | 3520.000 | LSE | 13:06:23 |
242 | 3520.000 | LSE | 13:06:23 |
12 | 3520.000 | LSE | 13:06:23 |
371 | 3520.500 | LSE | 13:04:55 |
351 | 3520.500 | LSE | 13:04:55 |
482 | 3521.000 | CHIX | 13:03:12 |
330 | 3521.500 | LSE | 13:01:24 |
351 | 3523.500 | LSE | 13:01:22 |
425 | 3523.500 | BATE | 13:01:22 |
324 | 3524.000 | LSE | 12:58:09 |
121 | 3522.500 | LSE | 12:53:22 |
53 | 3522.500 | LSE | 12:53:21 |
168 | 3522.500 | LSE | 12:53:21 |
43 | 3522.500 | LSE | 12:53:20 |
418 | 3523.500 | CHIX | 12:52:57 |
216 | 3525.000 | LSE | 12:50:09 |
134 | 3525.000 | LSE | 12:50:09 |
63 | 3525.000 | LSE | 12:50:03 |
34 | 3525.000 | LSE | 12:50:03 |
141 | 3525.000 | LSE | 12:50:02 |
57 | 3525.000 | LSE | 12:50:02 |
66 | 3525.000 | LSE | 12:49:58 |
390 | 3525.000 | LSE | 12:48:28 |
364 | 3525.000 | LSE | 12:48:28 |
334 | 3525.000 | LSE | 12:48:28 |
348 | 3523.000 | LSE | 12:43:43 |
450 | 3523.000 | CHIX | 12:43:43 |
234 | 3521.000 | LSE | 12:40:51 |
208 | 3524.000 | LSE | 12:38:57 |
171 | 3524.000 | LSE | 12:38:57 |
440 | 3524.000 | BATE | 12:37:55 |
155 | 3525.500 | LSE | 12:34:37 |
206 | 3525.500 | LSE | 12:34:37 |
444 | 3525.500 | CHIX | 12:34:37 |
347 | 3525.000 | LSE | 12:31:24 |
218 | 3525.000 | LSE | 12:31:24 |
137 | 3525.000 | LSE | 12:31:24 |
365 | 3526.500 | LSE | 12:30:52 |
185 | 3525.500 | LSE | 12:26:46 |
178 | 3525.500 | LSE | 12:26:46 |
357 | 3526.500 | LSE | 12:25:06 |
333 | 3527.000 | LSE | 12:22:49 |
459 | 3526.000 | CHIX | 12:20:08 |
339 | 3524.000 | LSE | 12:18:35 |
284 | 3524.000 | LSE | 12:15:42 |
84 | 3524.000 | LSE | 12:15:17 |
65 | 3525.000 | BATE | 12:15:15 |
409 | 3525.000 | BATE | 12:15:15 |
174 | 3525.000 | LSE | 12:14:11 |
161 | 3525.000 | LSE | 12:14:11 |
11 | 3525.000 | CHIX | 12:11:31 |
200 | 3525.000 | CHIX | 12:11:31 |
100 | 3525.000 | CHIX | 12:11:31 |
100 | 3525.000 | CHIX | 12:11:31 |
363 | 3524.500 | LSE | 12:11:31 |
114 | 3524.500 | LSE | 12:10:09 |
216 | 3524.500 | LSE | 12:10:09 |
68 | 3521.500 | LSE | 12:06:22 |
313 | 3521.500 | LSE | 12:06:13 |
266 | 3521.500 | LSE | 12:04:27 |
51 | 3521.500 | LSE | 12:04:27 |
179 | 3522.000 | LSE | 12:03:20 |
150 | 3522.000 | LSE | 12:03:20 |
343 | 3522.500 | LSE | 12:01:53 |
487 | 3523.500 | CHIX | 12:01:13 |
324 | 3523.500 | LSE | 11:59:12 |
334 | 3525.000 | LSE | 11:58:01 |
322 | 3525.500 | LSE | 11:55:49 |
332 | 3526.000 | LSE | 11:54:50 |
471 | 3526.500 | BATE | 11:54:50 |
330 | 3526.500 | LSE | 11:50:29 |
463 | 3526.500 | CHIX | 11:50:29 |
254 | 3528.500 | LSE | 11:48:04 |
118 | 3528.500 | LSE | 11:48:04 |
183 | 3529.500 | LSE | 11:45:34 |
157 | 3529.500 | LSE | 11:45:34 |
199 | 3528.500 | LSE | 11:43:59 |
364 | 3529.000 | LSE | 11:43:59 |
168 | 3529.000 | CHIX | 11:43:59 |
312 | 3529.000 | CHIX | 11:43:59 |
326 | 3526.500 | LSE | 11:37:19 |
382 | 3527.000 | LSE | 11:34:09 |
181 | 3524.500 | LSE | 11:30:54 |
11 | 3524.500 | LSE | 11:30:54 |
167 | 3524.500 | LSE | 11:30:54 |
477 | 3526.500 | BATE | 11:30:14 |
104 | 3526.500 | LSE | 11:28:30 |
134 | 3526.500 | LSE | 11:28:30 |
113 | 3526.500 | LSE | 11:28:28 |
377 | 3527.500 | LSE | 11:28:06 |
65 | 3527.500 | CHIX | 11:28:06 |
403 | 3527.500 | CHIX | 11:28:06 |
105 | 3522.500 | LSE | 11:25:39 |
369 | 3523.500 | LSE | 11:22:10 |
456 | 3523.500 | CHIX | 11:19:14 |
387 | 3523.500 | LSE | 11:19:14 |
322 | 3523.500 | LSE | 11:14:27 |
334 | 3523.000 | LSE | 11:10:02 |
484 | 3526.000 | BATE | 11:09:32 |
364 | 3526.000 | LSE | 11:09:05 |
477 | 3528.000 | CHIX | 11:09:05 |
342 | 3522.000 | LSE | 11:07:50 |
389 | 3522.000 | LSE | 11:06:57 |
325 | 3522.500 | LSE | 11:06:41 |
344 | 3516.000 | LSE | 11:02:16 |
351 | 3514.500 | LSE | 11:01:01 |
331 | 3514.500 | LSE | 11:00:05 |
466 | 3513.500 | CHIX | 10:57:20 |
336 | 3513.500 | LSE | 10:57:20 |
189 | 3513.500 | LSE | 10:53:58 |
192 | 3513.500 | LSE | 10:53:58 |
167 | 3514.500 | LSE | 10:53:58 |
163 | 3514.500 | LSE | 10:53:58 |
81 | 3510.500 | LSE | 10:50:56 |
292 | 3510.500 | LSE | 10:50:56 |
383 | 3511.500 | LSE | 10:50:50 |
66 | 3513.000 | LSE | 10:49:12 |
222 | 3513.000 | LSE | 10:49:12 |
35 | 3513.000 | LSE | 10:49:12 |
281 | 3513.000 | BATE | 10:49:12 |
451 | 3513.000 | CHIX | 10:48:53 |
14 | 3513.000 | CHIX | 10:48:53 |
155 | 3513.000 | BATE | 10:48:53 |
12 | 3513.000 | CHIX | 10:48:53 |
128 | 3513.500 | LSE | 10:48:53 |
230 | 3513.500 | LSE | 10:48:53 |
357 | 3511.000 | LSE | 10:43:02 |
30 | 3511.500 | LSE | 10:40:37 |
302 | 3511.500 | LSE | 10:40:37 |
48 | 3512.000 | LSE | 10:38:55 |
297 | 3512.000 | LSE | 10:38:55 |
52 | 3513.000 | LSE | 10:36:24 |
285 | 3513.000 | LSE | 10:36:24 |
125 | 3513.500 | LSE | 10:35:57 |
448 | 3513.500 | CHIX | 10:35:57 |
137 | 3513.500 | LSE | 10:35:57 |
76 | 3513.500 | LSE | 10:35:57 |
335 | 3511.500 | LSE | 10:32:46 |
34 | 3513.500 | LSE | 10:32:43 |
103 | 3513.500 | LSE | 10:32:43 |
100 | 3513.500 | LSE | 10:32:43 |
120 | 3513.500 | LSE | 10:32:43 |
365 | 3514.000 | LSE | 10:32:43 |
98 | 3512.000 | BATE | 10:28:53 |
18 | 3512.000 | BATE | 10:28:53 |
369 | 3512.000 | BATE | 10:28:52 |
345 | 3512.000 | LSE | 10:28:52 |
83 | 3511.500 | LSE | 10:26:45 |
140 | 3511.500 | LSE | 10:26:45 |
100 | 3511.500 | LSE | 10:26:45 |
302 | 3512.500 | LSE | 10:26:45 |
439 | 3512.500 | CHIX | 10:26:45 |
52 | 3512.500 | LSE | 10:26:45 |
335 | 3512.000 | LSE | 10:24:00 |
127 | 3513.000 | LSE | 10:21:37 |
230 | 3513.000 | LSE | 10:21:37 |
362 | 3512.500 | LSE | 10:19:22 |
317 | 3511.500 | LSE | 10:17:59 |
361 | 3513.500 | LSE | 10:17:59 |
323 | 3515.000 | LSE | 10:17:44 |
463 | 3515.500 | CHIX | 10:17:08 |
314 | 3512.500 | LSE | 10:14:14 |
384 | 3515.500 | LSE | 10:12:54 |
282 | 3511.000 | LSE | 10:10:41 |
418 | 3511.500 | BATE | 10:10:41 |
73 | 3511.000 | LSE | 10:10:41 |
322 | 3506.500 | LSE | 10:09:00 |
37 | 3506.500 | LSE | 10:09:00 |
380 | 3507.500 | LSE | 10:07:30 |
89 | 3508.000 | CHIX | 10:06:45 |
395 | 3508.000 | CHIX | 10:06:45 |
376 | 3508.500 | LSE | 10:06:04 |
331 | 3512.000 | LSE | 10:04:17 |
319 | 3513.000 | LSE | 10:03:46 |
343 | 3513.000 | LSE | 10:02:13 |
390 | 3513.000 | LSE | 10:00:07 |
426 | 3513.000 | CHIX | 10:00:07 |
172 | 3513.500 | BATE | 09:58:33 |
240 | 3513.500 | BATE | 09:58:33 |
381 | 3513.500 | LSE | 09:56:04 |
381 | 3514.000 | LSE | 09:55:45 |
391 | 3512.000 | LSE | 09:50:36 |
44 | 3512.500 | LSE | 09:50:36 |
314 | 3512.500 | LSE | 09:50:36 |
262 | 3512.500 | CHIX | 09:50:36 |
197 | 3512.500 | CHIX | 09:50:36 |
145 | 3508.500 | LSE | 09:46:26 |
177 | 3508.500 | LSE | 09:46:26 |
313 | 3509.500 | LSE | 09:46:17 |
45 | 3509.500 | LSE | 09:46:15 |
263 | 3510.000 | LSE | 09:45:28 |
104 | 3510.000 | LSE | 09:45:28 |
145 | 3514.500 | LSE | 09:43:42 |
100 | 3514.500 | LSE | 09:43:42 |
100 | 3514.500 | LSE | 09:43:42 |
215 | 3516.000 | LSE | 09:41:02 |
176 | 3516.000 | LSE | 09:41:02 |
366 | 3514.500 | LSE | 09:39:32 |
2 | 3514.500 | LSE | 09:39:32 |
113 | 3515.500 | LSE | 09:39:32 |
124 | 3515.500 | LSE | 09:39:19 |
141 | 3515.500 | LSE | 09:39:19 |
383 | 3516.500 | LSE | 09:39:19 |
38 | 3516.500 | BATE | 09:39:19 |
396 | 3516.500 | BATE | 09:39:19 |
486 | 3516.500 | CHIX | 09:39:19 |
381 | 3516.000 | LSE | 09:37:06 |
54 | 3516.000 | LSE | 09:37:06 |
5 | 3512.500 | LSE | 09:31:43 |
110 | 3512.500 | LSE | 09:31:43 |
101 | 3512.000 | LSE | 09:31:43 |
103 | 3512.000 | LSE | 09:31:43 |
396 | 3513.000 | CHIX | 09:31:43 |
385 | 3513.000 | LSE | 09:31:43 |
391 | 3513.000 | LSE | 09:31:43 |
388 | 3511.500 | LSE | 09:25:59 |
163 | 3511.500 | LSE | 09:23:01 |
56 | 3511.500 | LSE | 09:23:01 |
106 | 3511.500 | LSE | 09:23:01 |
464 | 3511.500 | CHIX | 09:22:09 |
363 | 3511.500 | LSE | 09:22:09 |
7 | 3511.500 | CHIX | 09:22:09 |
321 | 3513.500 | LSE | 09:21:02 |
406 | 3513.500 | BATE | 09:21:02 |
35 | 3513.500 | LSE | 09:21:02 |
311 | 3517.000 | LSE | 09:18:03 |
59 | 3517.000 | LSE | 09:18:03 |
1 | 3517.000 | LSE | 09:18:02 |
140 | 3517.500 | LSE | 09:18:02 |
336 | 3518.000 | LSE | 09:18:02 |
428 | 3515.500 | CHIX | 09:15:54 |
205 | 3515.500 | LSE | 09:15:54 |
226 | 3515.500 | LSE | 09:15:54 |
19 | 3507.000 | LSE | 09:09:57 |
363 | 3507.000 | LSE | 09:09:57 |
297 | 3506.500 | LSE | 09:08:28 |
75 | 3506.500 | LSE | 09:08:28 |
327 | 3506.000 | LSE | 09:07:17 |
379 | 3507.000 | LSE | 09:07:17 |
331 | 3508.500 | LSE | 09:07:08 |
222 | 3509.000 | CHIX | 09:07:08 |
138 | 3509.000 | CHIX | 09:07:08 |
123 | 3509.000 | CHIX | 09:07:08 |
413 | 3509.500 | BATE | 09:06:41 |
273 | 3506.000 | LSE | 09:05:24 |
81 | 3506.000 | LSE | 09:05:19 |
343 | 3511.500 | LSE | 09:02:41 |
10 | 3512.500 | LSE | 09:02:22 |
369 | 3512.500 | LSE | 09:02:22 |
465 | 3513.000 | CHIX | 09:02:00 |
364 | 3513.500 | LSE | 09:02:00 |
356 | 3513.500 | LSE | 08:59:34 |
264 | 3512.000 | LSE | 08:57:07 |
88 | 3512.000 | LSE | 08:57:07 |
359 | 3513.000 | LSE | 08:57:00 |
324 | 3511.500 | BATE | 08:55:27 |
83 | 3511.500 | BATE | 08:55:27 |
307 | 3511.500 | LSE | 08:55:27 |
36 | 3511.500 | LSE | 08:55:27 |
467 | 3511.500 | CHIX | 08:55:27 |
384 | 3508.500 | LSE | 08:54:26 |
278 | 3504.000 | LSE | 08:51:43 |
112 | 3503.500 | LSE | 08:50:28 |
261 | 3503.500 | LSE | 08:50:28 |
378 | 3502.500 | LSE | 08:48:24 |
368 | 3503.500 | LSE | 08:48:06 |
324 | 3506.000 | LSE | 08:48:06 |
333 | 3504.500 | LSE | 08:46:10 |
430 | 3506.000 | CHIX | 08:46:07 |
31 | 3504.500 | LSE | 08:44:09 |
134 | 3504.500 | LSE | 08:44:09 |
189 | 3504.500 | LSE | 08:43:58 |
365 | 3506.000 | LSE | 08:43:03 |
351 | 3507.000 | LSE | 08:43:03 |
454 | 3502.500 | BATE | 08:40:03 |
424 | 3502.500 | CHIX | 08:40:03 |
376 | 3503.000 | LSE | 08:40:03 |
328 | 3499.500 | LSE | 08:37:24 |
374 | 3500.000 | LSE | 08:37:24 |
454 | 3500.500 | CHIX | 08:34:30 |
39 | 3500.500 | CHIX | 08:34:30 |
73 | 3500.500 | LSE | 08:34:10 |
298 | 3500.500 | LSE | 08:34:10 |
389 | 3500.000 | LSE | 08:30:17 |
370 | 3500.500 | LSE | 08:30:03 |
350 | 3506.000 | LSE | 08:28:03 |
431 | 3507.000 | CHIX | 08:28:03 |
478 | 3507.000 | BATE | 08:28:03 |
333 | 3505.500 | LSE | 08:26:03 |
372 | 3506.000 | LSE | 08:26:03 |
359 | 3506.000 | CHIX | 08:26:03 |
86 | 3506.000 | CHIX | 08:26:03 |
381 | 3500.000 | LSE | 08:20:52 |
339 | 3498.500 | LSE | 08:19:34 |
370 | 3498.500 | LSE | 08:18:34 |
351 | 3494.500 | LSE | 08:17:07 |
386 | 3496.000 | LSE | 08:17:02 |
87 | 3496.000 | BATE | 08:16:37 |
406 | 3496.000 | BATE | 08:16:35 |
366 | 3496.500 | LSE | 08:16:35 |
424 | 3496.500 | CHIX | 08:16:35 |
16 | 3496.500 | CHIX | 08:16:35 |
332 | 3497.500 | LSE | 08:16:35 |
386 | 3495.500 | LSE | 08:16:11 |
337 | 3489.000 | LSE | 08:12:45 |
412 | 3489.000 | CHIX | 08:12:45 |
321 | 3495.000 | LSE | 08:11:35 |
348 | 3498.500 | LSE | 08:10:27 |
233 | 3499.000 | LSE | 08:10:27 |
98 | 3499.000 | LSE | 08:10:27 |
98 | 3499.000 | LSE | 08:10:27 |
396 | 3499.000 | LSE | 08:10:27 |
277 | 3497.500 | LSE | 08:09:56 |
133 | 3497.500 | LSE | 08:09:56 |
327 | 3498.000 | LSE | 08:09:54 |
315 | 3498.000 | LSE | 08:09:09 |
121 | 3500.000 | LSE | 08:08:59 |
441 | 3500.000 | LSE | 08:08:59 |
19 | 3500.000 | LSE | 08:08:59 |
364 | 3499.500 | LSE | 08:08:46 |
402 | 3500.500 | CHIX | 08:08:46 |
40 | 3507.500 | BATE | 08:08:25 |
400 | 3507.500 | BATE | 08:08:25 |
368 | 3507.500 | LSE | 08:08:25 |
119 | 3511.000 | LSE | 08:08:02 |
443 | 3509.500 | CHIX | 08:08:02 |
141 | 3511.000 | LSE | 08:08:02 |
129 | 3511.000 | LSE | 08:08:02 |
70 | 3511.000 | LSE | 08:08:02 |
519 | 3510.000 | LSE | 08:08:02 |
347 | 3510.500 | LSE | 08:08:02 |
168 | 3497.000 | LSE | 08:04:11 |
176 | 3497.000 | LSE | 08:04:11 |
337 | 3499.500 | LSE | 08:03:04 |
400 | 3499.500 | CHIX | 08:03:04 |
33 | 3499.000 | CHIX | 08:02:55 |
489 | 3500.500 | BATE | 08:01:00 |
2 | 3500.500 | BATE | 08:01:00 |
322 | 3501.500 | LSE | 08:00:30 |
204 | 3502.500 | CHIX | 08:00:30 |
232 | 3502.500 | CHIX | 08:00:30 |
19 | 3503.000 | LSE | 08:00:30 |
374 | 3503.000 | LSE | 08:00:30 |