Last checked at 15 Jun 2022 07:00
British American Tobacco p.l.c.
15 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: | 14 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 540,000 |
Highest price paid per share (pence): | 3516.50p |
Lowest price paid per share (pence): | 3473.50p |
Volume weighted average price paid per share (pence): | 3500.5038p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 194,070,229 of its shares in Treasury. The Company has 2,262,709,977 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 14 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 | 14/06/2022 | 370,000 | 3,500.3884 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 14/06/2022 | 120,000 | 3,500.6314 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 14/06/2022 | 50,000 | 3,501.0512 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
182 | 3509.000 | LSE | 16:14:13 |
200 | 3509.000 | LSE | 16:14:13 |
522 | 3511.000 | LSE | 16:13:52 |
418 | 3510.500 | LSE | 16:13:25 |
100 | 3510.500 | LSE | 16:13:25 |
197 | 3510.500 | LSE | 16:13:00 |
190 | 3510.500 | LSE | 16:13:00 |
200 | 3510.500 | LSE | 16:13:00 |
399 | 3510.500 | CHIX | 16:13:00 |
233 | 3511.500 | BATE | 16:12:45 |
200 | 3511.500 | BATE | 16:12:43 |
1 | 3511.500 | BATE | 16:12:43 |
8 | 3511.500 | BATE | 16:12:40 |
254 | 3511.500 | BATE | 16:12:40 |
41 | 3511.500 | LSE | 16:12:39 |
1235 | 3511.500 | LSE | 16:12:39 |
197 | 3511.500 | LSE | 16:12:39 |
503 | 3511.500 | CHIX | 16:12:39 |
1 | 3511.500 | CHIX | 16:12:37 |
195 | 3511.500 | CHIX | 16:12:37 |
100 | 3511.500 | CHIX | 16:12:36 |
205 | 3512.000 | LSE | 16:11:43 |
200 | 3512.000 | LSE | 16:11:43 |
150 | 3512.000 | LSE | 16:11:43 |
78 | 3512.000 | CHIX | 16:11:43 |
229 | 3512.000 | CHIX | 16:11:43 |
217 | 3513.500 | LSE | 16:11:26 |
331 | 3513.500 | LSE | 16:11:26 |
700 | 3514.000 | CHIX | 16:11:24 |
478 | 3514.000 | LSE | 16:10:58 |
123 | 3514.000 | LSE | 16:10:58 |
47 | 3512.000 | CHIX | 16:10:28 |
259 | 3512.500 | LSE | 16:10:27 |
308 | 3512.500 | LSE | 16:10:24 |
587 | 3512.500 | LSE | 16:10:06 |
49 | 3511.500 | LSE | 16:09:48 |
234 | 3512.000 | LSE | 16:09:32 |
323 | 3512.000 | LSE | 16:09:32 |
200 | 3511.000 | CHIX | 16:09:02 |
127 | 3511.000 | CHIX | 16:09:02 |
239 | 3511.500 | BATE | 16:09:01 |
245 | 3511.500 | BATE | 16:09:01 |
83 | 3511.500 | BATE | 16:09:01 |
74 | 3511.500 | BATE | 16:09:01 |
229 | 3511.500 | CHIX | 16:09:01 |
542 | 3511.500 | LSE | 16:09:01 |
606 | 3512.500 | LSE | 16:08:26 |
599 | 3512.500 | LSE | 16:08:26 |
588 | 3512.500 | CHIX | 16:08:26 |
317 | 3512.000 | LSE | 16:08:01 |
244 | 3512.000 | LSE | 16:08:01 |
200 | 3511.000 | LSE | 16:07:52 |
555 | 3510.500 | LSE | 16:07:07 |
479 | 3512.000 | LSE | 16:06:36 |
108 | 3512.000 | LSE | 16:06:36 |
213 | 3512.000 | LSE | 16:06:02 |
21 | 3512.000 | LSE | 16:06:02 |
106 | 3512.000 | LSE | 16:06:02 |
107 | 3512.000 | LSE | 16:06:02 |
81 | 3512.000 | LSE | 16:06:02 |
44 | 3512.000 | LSE | 16:06:01 |
42 | 3512.500 | CHIX | 16:06:00 |
608 | 3512.500 | CHIX | 16:06:00 |
173 | 3512.500 | BATE | 16:06:00 |
539 | 3512.500 | BATE | 16:05:59 |
517 | 3514.000 | LSE | 16:05:26 |
89 | 3514.000 | LSE | 16:05:22 |
168 | 3514.500 | LSE | 16:05:22 |
319 | 3514.500 | LSE | 16:05:22 |
49 | 3515.000 | BATE | 16:05:20 |
51 | 3515.000 | BATE | 16:05:20 |
49 | 3515.000 | BATE | 16:05:17 |
51 | 3515.000 | BATE | 16:05:17 |
46 | 3515.000 | LSE | 16:05:17 |
482 | 3515.000 | LSE | 16:05:17 |
46 | 3515.000 | LSE | 16:05:17 |
15 | 3514.500 | LSE | 16:05:10 |
507 | 3515.000 | LSE | 16:04:50 |
701 | 3515.000 | CHIX | 16:04:50 |
403 | 3515.000 | LSE | 16:04:50 |
536 | 3514.500 | LSE | 16:03:56 |
568 | 3515.000 | LSE | 16:03:46 |
453 | 3515.500 | CHIX | 16:03:11 |
137 | 3515.500 | CHIX | 16:03:11 |
590 | 3515.500 | LSE | 16:03:10 |
87 | 3515.500 | CHIX | 16:03:06 |
592 | 3516.000 | LSE | 16:02:59 |
665 | 3516.000 | CHIX | 16:02:46 |
500 | 3516.000 | LSE | 16:02:41 |
408 | 3516.500 | LSE | 16:02:39 |
109 | 3516.500 | LSE | 16:02:37 |
200 | 3516.500 | LSE | 16:02:29 |
513 | 3514.500 | LSE | 16:02:03 |
63 | 3515.500 | BATE | 16:01:22 |
200 | 3515.500 | BATE | 16:01:22 |
150 | 3515.500 | BATE | 16:01:22 |
200 | 3515.500 | BATE | 16:01:22 |
10 | 3515.500 | BATE | 16:01:22 |
232 | 3516.000 | LSE | 16:01:19 |
94 | 3516.000 | LSE | 16:01:19 |
25 | 3516.000 | LSE | 16:01:19 |
159 | 3516.000 | LSE | 16:01:19 |
510 | 3516.000 | LSE | 16:01:19 |
345 | 3516.500 | LSE | 16:01:15 |
422 | 3516.500 | LSE | 16:01:15 |
549 | 3511.000 | LSE | 16:00:13 |
665 | 3511.000 | CHIX | 16:00:13 |
94 | 3509.500 | LSE | 15:59:30 |
134 | 3509.500 | LSE | 15:59:30 |
136 | 3509.500 | LSE | 15:59:30 |
118 | 3509.500 | LSE | 15:59:30 |
107 | 3509.500 | LSE | 15:59:30 |
570 | 3513.500 | LSE | 15:59:13 |
705 | 3513.500 | CHIX | 15:58:50 |
253 | 3513.500 | LSE | 15:58:50 |
285 | 3513.500 | LSE | 15:58:50 |
566 | 3513.500 | LSE | 15:58:50 |
329 | 3514.000 | LSE | 15:58:46 |
171 | 3514.000 | LSE | 15:58:46 |
26 | 3514.000 | LSE | 15:58:38 |
529 | 3514.000 | LSE | 15:58:38 |
422 | 3510.500 | CHIX | 15:57:35 |
303 | 3510.500 | BATE | 15:57:35 |
128 | 3510.500 | BATE | 15:57:35 |
186 | 3510.500 | CHIX | 15:57:35 |
31 | 3510.500 | CHIX | 15:57:34 |
229 | 3510.500 | BATE | 15:57:34 |
512 | 3510.500 | LSE | 15:57:33 |
175 | 3511.000 | LSE | 15:57:25 |
345 | 3511.000 | LSE | 15:57:25 |
547 | 3507.000 | LSE | 15:56:46 |
106 | 3507.500 | LSE | 15:56:44 |
100 | 3507.500 | BATE | 15:56:44 |
64 | 3507.500 | BATE | 15:56:44 |
18 | 3507.500 | BATE | 15:56:44 |
577 | 3507.500 | CHIX | 15:56:44 |
525 | 3507.500 | LSE | 15:56:44 |
231 | 3508.000 | LSE | 15:56:01 |
270 | 3508.000 | LSE | 15:56:01 |
136 | 3508.000 | LSE | 15:55:51 |
24 | 3508.000 | LSE | 15:55:51 |
591 | 3508.000 | CHIX | 15:55:51 |
559 | 3508.000 | LSE | 15:55:51 |
160 | 3508.500 | LSE | 15:55:30 |
289 | 3508.500 | LSE | 15:55:30 |
72 | 3508.500 | LSE | 15:55:30 |
526 | 3509.500 | LSE | 15:54:35 |
513 | 3510.000 | LSE | 15:54:33 |
505 | 3510.500 | LSE | 15:53:58 |
585 | 3510.500 | LSE | 15:53:45 |
450 | 3511.000 | BATE | 15:53:17 |
98 | 3511.000 | LSE | 15:53:17 |
283 | 3511.000 | CHIX | 15:53:17 |
201 | 3511.000 | BATE | 15:53:17 |
420 | 3511.000 | CHIX | 15:53:17 |
61 | 3511.000 | BATE | 15:53:17 |
609 | 3511.500 | LSE | 15:52:54 |
110 | 3511.000 | LSE | 15:52:04 |
200 | 3511.000 | LSE | 15:52:04 |
105 | 3511.000 | LSE | 15:52:04 |
160 | 3511.000 | LSE | 15:52:04 |
547 | 3513.000 | LSE | 15:51:49 |
647 | 3513.000 | CHIX | 15:51:49 |
501 | 3512.500 | LSE | 15:51:07 |
582 | 3513.000 | LSE | 15:51:06 |
264 | 3513.000 | CHIX | 15:51:06 |
376 | 3513.000 | CHIX | 15:51:06 |
202 | 3513.500 | LSE | 15:51:06 |
200 | 3513.500 | LSE | 15:51:06 |
200 | 3513.500 | LSE | 15:51:06 |
514 | 3511.500 | LSE | 15:50:46 |
55 | 3511.000 | LSE | 15:50:28 |
146 | 3508.000 | LSE | 15:49:45 |
200 | 3508.000 | LSE | 15:49:45 |
501 | 3507.000 | LSE | 15:48:49 |
476 | 3507.500 | LSE | 15:48:45 |
207 | 3507.500 | LSE | 15:48:45 |
674 | 3509.000 | BATE | 15:48:42 |
169 | 3509.000 | CHIX | 15:48:42 |
412 | 3509.000 | CHIX | 15:48:42 |
499 | 3509.000 | LSE | 15:48:42 |
602 | 3506.500 | LSE | 15:47:29 |
610 | 3507.000 | LSE | 15:47:27 |
528 | 3504.000 | LSE | 15:46:25 |
697 | 3504.000 | CHIX | 15:46:25 |
575 | 3504.500 | LSE | 15:46:17 |
515 | 3503.500 | LSE | 15:45:43 |
348 | 3503.500 | CHIX | 15:45:43 |
49 | 3503.500 | CHIX | 15:45:42 |
239 | 3503.500 | CHIX | 15:45:42 |
100 | 3503.500 | LSE | 15:45:42 |
56 | 3503.000 | LSE | 15:45:28 |
450 | 3503.000 | LSE | 15:45:28 |
1037 | 3502.000 | LSE | 15:45:13 |
688 | 3502.000 | CHIX | 15:45:13 |
708 | 3502.000 | BATE | 15:45:13 |
1077 | 3500.500 | LSE | 15:44:38 |
524 | 3497.000 | LSE | 15:42:40 |
98 | 3497.500 | LSE | 15:42:34 |
584 | 3499.000 | LSE | 15:42:04 |
438 | 3499.500 | LSE | 15:42:02 |
564 | 3499.500 | LSE | 15:42:02 |
122 | 3499.500 | LSE | 15:41:55 |
638 | 3499.500 | CHIX | 15:41:55 |
394 | 3503.000 | LSE | 15:40:42 |
205 | 3503.000 | LSE | 15:40:42 |
572 | 3503.500 | LSE | 15:40:31 |
205 | 3504.000 | LSE | 15:40:20 |
601 | 3504.000 | LSE | 15:40:20 |
230 | 3504.000 | BATE | 15:40:20 |
632 | 3504.000 | CHIX | 15:40:20 |
400 | 3504.000 | BATE | 15:40:20 |
64 | 3504.000 | BATE | 15:40:20 |
611 | 3503.000 | LSE | 15:39:28 |
736 | 3503.000 | LSE | 15:39:28 |
666 | 3503.000 | CHIX | 15:39:28 |
531 | 3502.000 | LSE | 15:38:44 |
500 | 3501.000 | LSE | 15:37:47 |
551 | 3501.000 | LSE | 15:37:18 |
621 | 3501.500 | LSE | 15:37:18 |
595 | 3501.500 | CHIX | 15:37:18 |
205 | 3500.000 | LSE | 15:36:46 |
159 | 3500.000 | LSE | 15:36:46 |
118 | 3500.000 | LSE | 15:36:46 |
69 | 3500.000 | LSE | 15:36:46 |
571 | 3501.500 | LSE | 15:35:41 |
469 | 3502.000 | LSE | 15:35:35 |
58 | 3502.000 | LSE | 15:35:35 |
651 | 3502.500 | BATE | 15:35:35 |
576 | 3502.500 | LSE | 15:35:12 |
701 | 3502.500 | LSE | 15:34:59 |
624 | 3502.500 | CHIX | 15:34:59 |
101 | 3502.000 | LSE | 15:33:53 |
180 | 3502.000 | LSE | 15:33:53 |
320 | 3502.000 | LSE | 15:33:53 |
281 | 3502.000 | CHIX | 15:33:53 |
341 | 3502.000 | CHIX | 15:33:53 |
206 | 3503.500 | LSE | 15:33:11 |
170 | 3503.500 | LSE | 15:33:11 |
170 | 3503.500 | LSE | 15:33:11 |
553 | 3503.000 | LSE | 15:33:11 |
534 | 3503.500 | LSE | 15:32:59 |
583 | 3503.500 | BATE | 15:32:59 |
529 | 3504.000 | LSE | 15:32:38 |
702 | 3502.500 | CHIX | 15:31:45 |
201 | 3502.500 | LSE | 15:31:41 |
395 | 3502.500 | LSE | 15:31:41 |
616 | 3502.000 | LSE | 15:31:02 |
586 | 3502.500 | LSE | 15:30:53 |
566 | 3503.500 | LSE | 15:29:53 |
499 | 3504.000 | BATE | 15:29:53 |
646 | 3503.500 | CHIX | 15:29:53 |
107 | 3504.000 | BATE | 15:29:51 |
585 | 3504.000 | LSE | 15:29:51 |
562 | 3504.500 | LSE | 15:28:50 |
576 | 3505.000 | CHIX | 15:28:42 |
601 | 3505.500 | LSE | 15:28:31 |
527 | 3507.000 | LSE | 15:27:52 |
592 | 3507.500 | LSE | 15:27:49 |
578 | 3509.000 | LSE | 15:27:10 |
38 | 3509.500 | CHIX | 15:27:07 |
412 | 3509.500 | CHIX | 15:27:07 |
49 | 3509.500 | CHIX | 15:27:07 |
213 | 3509.500 | CHIX | 15:27:07 |
574 | 3508.500 | LSE | 15:26:32 |
389 | 3509.000 | LSE | 15:26:20 |
198 | 3509.000 | LSE | 15:26:16 |
361 | 3512.000 | LSE | 15:25:20 |
190 | 3512.000 | LSE | 15:25:20 |
593 | 3512.000 | LSE | 15:25:20 |
525 | 3512.000 | CHIX | 15:25:20 |
93 | 3512.000 | CHIX | 15:25:20 |
139 | 3512.000 | BATE | 15:25:20 |
188 | 3512.000 | BATE | 15:25:20 |
207 | 3512.000 | BATE | 15:25:20 |
114 | 3512.000 | BATE | 15:25:20 |
90 | 3512.000 | CHIX | 15:25:19 |
342 | 3512.000 | LSE | 15:24:55 |
205 | 3512.000 | LSE | 15:24:55 |
294 | 3512.000 | LSE | 15:24:55 |
591 | 3512.000 | LSE | 15:24:55 |
643 | 3512.000 | LSE | 15:24:55 |
125 | 3509.500 | BATE | 15:23:43 |
487 | 3510.000 | LSE | 15:23:21 |
33 | 3510.000 | LSE | 15:23:21 |
506 | 3510.000 | CHIX | 15:23:21 |
33 | 3510.000 | CHIX | 15:23:21 |
45 | 3510.000 | CHIX | 15:23:21 |
500 | 3510.500 | LSE | 15:23:20 |
582 | 3510.000 | LSE | 15:22:55 |
96 | 3510.500 | LSE | 15:22:27 |
686 | 3510.500 | CHIX | 15:22:13 |
612 | 3510.500 | LSE | 15:22:13 |
583 | 3508.000 | LSE | 15:21:09 |
568 | 3511.000 | LSE | 15:20:33 |
523 | 3511.500 | LSE | 15:20:32 |
587 | 3513.000 | LSE | 15:20:05 |
536 | 3513.500 | LSE | 15:20:02 |
566 | 3513.500 | LSE | 15:20:02 |
646 | 3513.500 | CHIX | 15:20:02 |
581 | 3513.500 | BATE | 15:20:02 |
600 | 3512.500 | LSE | 15:19:15 |
437 | 3512.500 | CHIX | 15:19:15 |
222 | 3512.500 | CHIX | 15:19:15 |
585 | 3510.500 | LSE | 15:18:13 |
519 | 3510.500 | LSE | 15:17:37 |
19 | 3510.500 | LSE | 15:17:37 |
416 | 3511.000 | LSE | 15:17:22 |
144 | 3511.000 | LSE | 15:17:22 |
622 | 3510.500 | LSE | 15:17:02 |
610 | 3511.500 | BATE | 15:16:50 |
603 | 3511.500 | CHIX | 15:16:50 |
580 | 3512.000 | LSE | 15:16:50 |
552 | 3508.000 | LSE | 15:15:35 |
286 | 3509.000 | LSE | 15:15:24 |
122 | 3509.000 | LSE | 15:15:19 |
197 | 3509.000 | LSE | 15:15:19 |
152 | 3509.500 | CHIX | 15:15:16 |
542 | 3509.500 | CHIX | 15:15:16 |
567 | 3510.000 | LSE | 15:14:57 |
602 | 3508.500 | LSE | 15:14:29 |
62 | 3508.500 | LSE | 15:14:00 |
205 | 3508.500 | LSE | 15:14:00 |
294 | 3508.500 | LSE | 15:14:00 |
98 | 3508.500 | LSE | 15:14:00 |
32 | 3508.500 | LSE | 15:14:00 |
686 | 3508.500 | LSE | 15:14:00 |
470 | 3508.500 | BATE | 15:14:00 |
130 | 3508.500 | BATE | 15:14:00 |
75 | 3508.500 | BATE | 15:13:47 |
146 | 3509.500 | LSE | 15:13:31 |
200 | 3509.500 | LSE | 15:13:31 |
205 | 3509.000 | LSE | 15:13:31 |
616 | 3509.000 | LSE | 15:13:31 |
531 | 3509.000 | CHIX | 15:13:31 |
59 | 3509.000 | CHIX | 15:13:31 |
18 | 3509.000 | LSE | 15:13:09 |
583 | 3509.000 | LSE | 15:13:07 |
42 | 3507.000 | LSE | 15:12:45 |
710 | 3505.500 | CHIX | 15:12:00 |
561 | 3505.500 | LSE | 15:11:57 |
415 | 3503.500 | LSE | 15:11:02 |
159 | 3503.500 | LSE | 15:11:02 |
535 | 3504.000 | LSE | 15:10:12 |
638 | 3504.000 | CHIX | 15:10:12 |
599 | 3504.000 | LSE | 15:09:32 |
530 | 3504.500 | LSE | 15:09:31 |
14 | 3504.500 | LSE | 15:09:31 |
45 | 3505.000 | LSE | 15:09:01 |
288 | 3505.000 | LSE | 15:09:01 |
242 | 3505.000 | CHIX | 15:09:01 |
80 | 3505.000 | CHIX | 15:09:01 |
213 | 3505.000 | LSE | 15:09:01 |
115 | 3505.000 | CHIX | 15:09:01 |
229 | 3505.000 | CHIX | 15:09:01 |
571 | 3505.000 | LSE | 15:09:01 |
611 | 3505.000 | BATE | 15:09:01 |
584 | 3506.500 | LSE | 15:07:51 |
560 | 3507.500 | LSE | 15:07:47 |
528 | 3507.500 | LSE | 15:07:47 |
620 | 3507.500 | LSE | 15:07:47 |
656 | 3507.500 | CHIX | 15:07:47 |
136 | 3508.000 | LSE | 15:07:42 |
456 | 3508.000 | LSE | 15:07:42 |
257 | 3505.500 | CHIX | 15:07:08 |
578 | 3506.000 | LSE | 15:07:08 |
41 | 3505.500 | LSE | 15:06:59 |
480 | 3505.500 | LSE | 15:06:10 |
96 | 3505.500 | LSE | 15:06:07 |
44 | 3505.500 | LSE | 15:06:04 |
50 | 3505.500 | LSE | 15:05:54 |
486 | 3505.500 | LSE | 15:05:54 |
604 | 3505.500 | CHIX | 15:05:54 |
57 | 3505.500 | LSE | 15:05:40 |
633 | 3505.500 | BATE | 15:04:48 |
140 | 3506.500 | LSE | 15:04:34 |
186 | 3506.500 | LSE | 15:04:34 |
205 | 3506.500 | LSE | 15:04:34 |
27 | 3507.000 | LSE | 15:04:03 |
205 | 3507.000 | LSE | 15:04:03 |
283 | 3507.000 | LSE | 15:04:03 |
630 | 3507.000 | CHIX | 15:04:03 |
519 | 3507.000 | LSE | 15:04:03 |
578 | 3510.000 | LSE | 15:03:24 |
334 | 3511.500 | LSE | 15:03:15 |
205 | 3511.500 | LSE | 15:03:15 |
692 | 3511.500 | LSE | 15:03:15 |
182 | 3511.500 | BATE | 15:03:15 |
709 | 3512.500 | LSE | 15:03:07 |
607 | 3512.500 | CHIX | 15:03:07 |
236 | 3511.500 | BATE | 15:02:27 |
131 | 3511.500 | BATE | 15:02:23 |
83 | 3511.500 | BATE | 15:02:23 |
632 | 3511.500 | LSE | 15:02:23 |
578 | 3512.000 | LSE | 15:02:10 |
707 | 3511.500 | CHIX | 15:01:43 |
146 | 3511.000 | BATE | 15:01:24 |
597 | 3512.000 | LSE | 15:00:59 |
152 | 3512.000 | LSE | 15:00:59 |
205 | 3512.000 | LSE | 15:00:59 |
213 | 3512.000 | LSE | 15:00:59 |
639 | 3512.000 | CHIX | 15:00:59 |
511 | 3512.500 | LSE | 15:00:59 |
519 | 3511.000 | LSE | 15:00:06 |
489 | 3511.500 | LSE | 14:59:52 |
67 | 3511.500 | LSE | 14:59:52 |
180 | 3512.500 | LSE | 14:59:48 |
54 | 3512.500 | LSE | 14:59:48 |
213 | 3512.500 | LSE | 14:59:48 |
205 | 3512.500 | LSE | 14:59:48 |
768 | 3512.500 | LSE | 14:59:48 |
143 | 3512.500 | CHIX | 14:59:48 |
69 | 3512.500 | BATE | 14:59:48 |
3 | 3512.500 | CHIX | 14:59:48 |
215 | 3512.500 | BATE | 14:59:48 |
90 | 3512.500 | BATE | 14:59:48 |
222 | 3512.500 | BATE | 14:59:48 |
463 | 3512.500 | CHIX | 14:59:48 |
776 | 3513.000 | LSE | 14:59:37 |
320 | 3512.000 | LSE | 14:58:48 |
207 | 3512.000 | LSE | 14:58:48 |
149 | 3511.000 | CHIX | 14:58:15 |
233 | 3511.000 | LSE | 14:58:13 |
71 | 3511.000 | CHIX | 14:58:11 |
165 | 3511.000 | CHIX | 14:58:05 |
130 | 3511.000 | LSE | 14:57:47 |
205 | 3512.000 | LSE | 14:57:38 |
213 | 3512.000 | LSE | 14:57:38 |
108 | 3512.000 | LSE | 14:57:38 |
118 | 3512.000 | LSE | 14:57:38 |
105 | 3512.000 | LSE | 14:57:38 |
353 | 3512.000 | LSE | 14:57:37 |
425 | 3512.000 | LSE | 14:57:37 |
681 | 3512.000 | CHIX | 14:57:37 |
205 | 3512.500 | LSE | 14:57:37 |
105 | 3512.500 | LSE | 14:57:37 |
71 | 3512.500 | LSE | 14:57:37 |
194 | 3512.000 | LSE | 14:57:25 |
229 | 3510.500 | BATE | 14:56:35 |
260 | 3510.500 | BATE | 14:56:22 |
562 | 3511.000 | LSE | 14:55:58 |
4 | 3511.000 | CHIX | 14:55:58 |
287 | 3511.000 | CHIX | 14:55:58 |
304 | 3511.000 | CHIX | 14:55:57 |
127 | 3510.500 | LSE | 14:55:21 |
448 | 3510.500 | LSE | 14:55:21 |
1 | 3512.000 | LSE | 14:55:19 |
606 | 3512.000 | LSE | 14:55:19 |
194 | 3511.500 | LSE | 14:55:06 |
345 | 3511.500 | LSE | 14:55:06 |
493 | 3511.500 | LSE | 14:54:45 |
587 | 3511.500 | BATE | 14:54:45 |
34 | 3511.500 | LSE | 14:54:45 |
641 | 3511.500 | CHIX | 14:54:45 |
256 | 3512.000 | LSE | 14:54:45 |
300 | 3512.000 | LSE | 14:54:45 |
213 | 3512.500 | LSE | 14:54:43 |
205 | 3512.500 | LSE | 14:54:43 |
160 | 3512.500 | LSE | 14:54:43 |
300 | 3509.000 | LSE | 14:53:28 |
300 | 3509.000 | LSE | 14:53:28 |
388 | 3509.000 | CHIX | 14:53:28 |
20 | 3509.000 | LSE | 14:53:28 |
53 | 3509.000 | CHIX | 14:53:28 |
140 | 3509.000 | CHIX | 14:53:28 |
276 | 3509.500 | LSE | 14:53:28 |
265 | 3509.500 | LSE | 14:53:28 |
513 | 3509.000 | LSE | 14:53:08 |
511 | 3507.500 | LSE | 14:51:54 |
643 | 3508.000 | LSE | 14:51:54 |
618 | 3508.000 | CHIX | 14:51:54 |
263 | 3509.000 | LSE | 14:51:52 |
371 | 3509.000 | LSE | 14:51:52 |
255 | 3509.500 | LSE | 14:51:47 |
13 | 3509.500 | LSE | 14:51:47 |
574 | 3509.500 | LSE | 14:50:37 |
590 | 3509.500 | CHIX | 14:50:37 |
225 | 3509.500 | BATE | 14:50:37 |
397 | 3509.500 | BATE | 14:50:25 |
545 | 3510.500 | LSE | 14:50:16 |
645 | 3509.500 | CHIX | 14:49:55 |
614 | 3509.500 | LSE | 14:49:55 |
507 | 3510.500 | LSE | 14:49:28 |
580 | 3511.500 | LSE | 14:49:22 |
28 | 3510.000 | LSE | 14:49:06 |
664 | 3510.000 | LSE | 14:49:06 |
498 | 3510.500 | LSE | 14:49:04 |
519 | 3510.500 | LSE | 14:49:04 |
63 | 3509.500 | LSE | 14:48:28 |
237 | 3509.500 | LSE | 14:48:28 |
300 | 3509.500 | LSE | 14:48:28 |
300 | 3509.500 | LSE | 14:48:28 |
652 | 3509.500 | CHIX | 14:48:28 |
200 | 3509.500 | LSE | 14:48:28 |
163 | 3510.000 | LSE | 14:48:27 |
83 | 3507.500 | BATE | 14:47:49 |
300 | 3507.500 | BATE | 14:47:49 |
163 | 3507.500 | BATE | 14:47:49 |
534 | 3507.500 | LSE | 14:47:48 |
387 | 3507.500 | CHIX | 14:47:48 |
284 | 3507.500 | CHIX | 14:47:48 |
46 | 3507.500 | BATE | 14:47:48 |
100 | 3507.000 | LSE | 14:47:06 |
163 | 3507.000 | LSE | 14:47:06 |
156 | 3507.000 | LSE | 14:47:06 |
170 | 3507.000 | LSE | 14:47:06 |
599 | 3507.000 | LSE | 14:47:06 |
842 | 3507.000 | LSE | 14:47:06 |
190 | 3507.000 | CHIX | 14:47:06 |
363 | 3507.000 | CHIX | 14:47:06 |
118 | 3507.000 | CHIX | 14:47:06 |
554 | 3499.000 | LSE | 14:45:48 |
497 | 3499.000 | LSE | 14:45:29 |
437 | 3501.500 | LSE | 14:45:01 |
13 | 3501.500 | LSE | 14:45:01 |
169 | 3501.500 | LSE | 14:45:01 |
96 | 3502.500 | LSE | 14:45:01 |
112 | 3502.500 | LSE | 14:45:01 |
89 | 3502.500 | LSE | 14:45:01 |
170 | 3502.500 | LSE | 14:45:01 |
163 | 3502.500 | LSE | 14:45:01 |
695 | 3502.500 | CHIX | 14:45:01 |
574 | 3502.500 | LSE | 14:45:01 |
667 | 3502.500 | BATE | 14:45:01 |
352 | 3502.500 | CHIX | 14:45:01 |
26 | 3502.500 | BATE | 14:45:01 |
691 | 3502.500 | LSE | 14:45:01 |
62 | 3502.500 | CHIX | 14:44:45 |
245 | 3502.500 | CHIX | 14:44:19 |
782 | 3503.000 | LSE | 14:44:19 |
207 | 3503.000 | LSE | 14:44:04 |
534 | 3502.000 | LSE | 14:43:37 |
301 | 3502.000 | BATE | 14:43:16 |
315 | 3502.000 | BATE | 14:43:16 |
459 | 3502.000 | LSE | 14:43:16 |
77 | 3502.000 | LSE | 14:43:13 |
503 | 3502.500 | LSE | 14:42:55 |
401 | 3502.500 | CHIX | 14:42:55 |
204 | 3502.500 | CHIX | 14:42:55 |
600 | 3499.500 | LSE | 14:42:17 |
587 | 3500.000 | LSE | 14:41:46 |
584 | 3500.500 | CHIX | 14:41:32 |
595 | 3500.500 | LSE | 14:41:32 |
523 | 3501.000 | LSE | 14:41:30 |
503 | 3500.500 | LSE | 14:41:09 |
362 | 3501.500 | LSE | 14:40:37 |
223 | 3501.500 | LSE | 14:40:37 |
539 | 3502.000 | LSE | 14:40:31 |
661 | 3502.000 | CHIX | 14:40:31 |
572 | 3502.000 | BATE | 14:40:04 |
8 | 3502.000 | BATE | 14:40:04 |
544 | 3503.000 | LSE | 14:39:58 |
589 | 3503.000 | LSE | 14:39:58 |
628 | 3503.000 | CHIX | 14:39:58 |
567 | 3503.000 | LSE | 14:39:19 |
418 | 3503.500 | LSE | 14:39:15 |
100 | 3503.500 | LSE | 14:39:04 |
399 | 3504.000 | LSE | 14:39:04 |
58 | 3504.000 | LSE | 14:39:04 |
41 | 3504.000 | LSE | 14:39:04 |
136 | 3503.500 | LSE | 14:38:49 |
465 | 3503.500 | LSE | 14:38:49 |
514 | 3504.500 | LSE | 14:38:34 |
340 | 3504.500 | LSE | 14:38:34 |
300 | 3504.500 | LSE | 14:38:32 |
300 | 3504.500 | LSE | 14:38:32 |
673 | 3505.000 | CHIX | 14:38:32 |
447 | 3506.000 | LSE | 14:38:32 |
54 | 3506.000 | BATE | 14:38:32 |
487 | 3506.000 | BATE | 14:38:32 |
155 | 3506.000 | CHIX | 14:38:32 |
79 | 3506.000 | LSE | 14:38:32 |
416 | 3506.000 | LSE | 14:38:32 |
137 | 3506.000 | LSE | 14:38:32 |
453 | 3506.000 | CHIX | 14:38:32 |
152 | 3506.000 | BATE | 14:38:32 |
530 | 3501.500 | LSE | 14:37:14 |
504 | 3502.000 | LSE | 14:37:02 |
566 | 3502.500 | LSE | 14:36:58 |
293 | 3502.500 | CHIX | 14:36:58 |
378 | 3502.500 | CHIX | 14:36:58 |
35 | 3502.500 | CHIX | 14:36:51 |
29 | 3503.000 | LSE | 14:36:48 |
472 | 3503.000 | LSE | 14:36:48 |
175 | 3503.000 | LSE | 14:36:45 |
51 | 3503.000 | LSE | 14:36:45 |
10 | 3503.000 | LSE | 14:36:45 |
409 | 3503.000 | LSE | 14:36:45 |
230 | 3504.000 | LSE | 14:36:04 |
100 | 3504.000 | LSE | 14:36:04 |
100 | 3504.000 | LSE | 14:36:04 |
159 | 3504.000 | LSE | 14:36:03 |
41 | 3504.500 | BATE | 14:36:03 |
43 | 3504.500 | BATE | 14:36:03 |
181 | 3504.500 | BATE | 14:36:03 |
20 | 3504.500 | BATE | 14:36:03 |
186 | 3504.500 | CHIX | 14:36:03 |
149 | 3504.500 | CHIX | 14:36:03 |
10 | 3504.500 | BATE | 14:36:03 |
397 | 3504.500 | BATE | 14:36:03 |
222 | 3504.500 | CHIX | 14:36:03 |
217 | 3505.000 | LSE | 14:36:03 |
400 | 3505.000 | LSE | 14:36:03 |
97 | 3504.000 | CHIX | 14:35:26 |
97 | 3504.000 | CHIX | 14:35:26 |
303 | 3504.000 | CHIX | 14:35:26 |
97 | 3504.000 | CHIX | 14:35:26 |
96 | 3504.000 | CHIX | 14:35:26 |
501 | 3504.500 | LSE | 14:35:22 |
71 | 3504.500 | LSE | 14:35:21 |
523 | 3505.000 | LSE | 14:35:19 |
445 | 3505.000 | LSE | 14:35:19 |
160 | 3505.000 | LSE | 14:35:19 |
302 | 3505.000 | LSE | 14:35:19 |
136 | 3505.500 | LSE | 14:35:16 |
130 | 3505.500 | LSE | 14:35:16 |
65 | 3505.500 | LSE | 14:35:14 |
195 | 3505.000 | LSE | 14:35:11 |
266 | 3504.500 | LSE | 14:34:31 |
178 | 3504.500 | LSE | 14:34:31 |
170 | 3504.500 | LSE | 14:34:27 |
30 | 3504.500 | LSE | 14:34:27 |
647 | 3504.500 | LSE | 14:34:26 |
400 | 3505.000 | LSE | 14:34:22 |
660 | 3504.500 | CHIX | 14:34:20 |
602 | 3505.000 | CHIX | 14:34:18 |
709 | 3505.000 | BATE | 14:34:18 |
863 | 3505.000 | LSE | 14:34:18 |
509 | 3505.500 | LSE | 14:34:16 |
556 | 3505.500 | LSE | 14:34:01 |
580 | 3505.500 | LSE | 14:34:01 |
136 | 3506.000 | LSE | 14:33:58 |
529 | 3506.000 | LSE | 14:33:58 |
128 | 3502.500 | LSE | 14:33:25 |
542 | 3502.500 | LSE | 14:33:25 |
287 | 3499.500 | CHIX | 14:33:05 |
95 | 3499.500 | CHIX | 14:33:05 |
460 | 3499.500 | LSE | 14:33:05 |
523 | 3499.500 | LSE | 14:33:05 |
97 | 3499.500 | CHIX | 14:33:05 |
125 | 3499.500 | CHIX | 14:33:05 |
57 | 3499.500 | CHIX | 14:33:05 |
78 | 3499.500 | LSE | 14:33:04 |
509 | 3500.000 | LSE | 14:33:03 |
52 | 3499.500 | CHIX | 14:32:25 |
153 | 3499.500 | CHIX | 14:32:25 |
164 | 3499.500 | CHIX | 14:32:25 |
131 | 3499.500 | CHIX | 14:32:25 |
73 | 3499.500 | CHIX | 14:32:25 |
100 | 3500.000 | LSE | 14:32:25 |
436 | 3500.000 | LSE | 14:32:25 |
596 | 3500.500 | LSE | 14:32:24 |
390 | 3499.500 | LSE | 14:32:01 |
215 | 3499.500 | LSE | 14:32:01 |
689 | 3501.500 | BATE | 14:31:47 |
568 | 3502.000 | LSE | 14:31:47 |
601 | 3502.000 | LSE | 14:31:47 |
699 | 3502.500 | LSE | 14:31:47 |
653 | 3502.500 | CHIX | 14:31:47 |
558 | 3503.000 | LSE | 14:31:39 |
504 | 3504.000 | LSE | 14:31:08 |
586 | 3504.000 | CHIX | 14:31:08 |
506 | 3504.000 | LSE | 14:31:08 |
546 | 3506.000 | LSE | 14:31:00 |
677 | 3506.500 | LSE | 14:30:55 |
535 | 3508.500 | LSE | 14:30:49 |
620 | 3508.500 | CHIX | 14:30:49 |
626 | 3508.500 | BATE | 14:30:49 |
1 | 3509.000 | LSE | 14:30:49 |
618 | 3509.000 | LSE | 14:30:49 |
581 | 3508.500 | LSE | 14:30:30 |
621 | 3508.500 | CHIX | 14:30:30 |
584 | 3509.000 | LSE | 14:30:21 |
571 | 3509.500 | LSE | 14:30:21 |
67 | 3503.000 | LSE | 14:29:42 |
300 | 3503.000 | LSE | 14:29:42 |
200 | 3503.000 | LSE | 14:29:37 |
637 | 3503.000 | CHIX | 14:29:02 |
595 | 3503.500 | LSE | 14:28:52 |
500 | 3504.000 | LSE | 14:28:41 |
126 | 3500.500 | LSE | 14:28:00 |
476 | 3500.500 | LSE | 14:28:00 |
311 | 3502.000 | LSE | 14:27:40 |
291 | 3502.000 | LSE | 14:27:40 |
44 | 3501.500 | BATE | 14:27:29 |
599 | 3501.500 | BATE | 14:27:29 |
237 | 3503.500 | LSE | 14:27:13 |
264 | 3503.500 | LSE | 14:27:13 |
197 | 3503.500 | CHIX | 14:27:13 |
512 | 3503.500 | CHIX | 14:27:00 |
589 | 3505.000 | LSE | 14:26:48 |
590 | 3506.500 | LSE | 14:26:46 |
517 | 3505.000 | LSE | 14:25:46 |
682 | 3505.500 | LSE | 14:25:44 |
603 | 3505.500 | CHIX | 14:25:44 |
603 | 3506.000 | LSE | 14:25:44 |
588 | 3505.500 | CHIX | 14:25:00 |
608 | 3505.500 | LSE | 14:25:00 |
532 | 3503.500 | LSE | 14:23:10 |
437 | 3503.500 | BATE | 14:23:10 |
182 | 3503.500 | BATE | 14:23:10 |
595 | 3504.000 | LSE | 14:23:03 |
528 | 3504.500 | LSE | 14:21:13 |
590 | 3505.000 | LSE | 14:20:38 |
667 | 3504.500 | CHIX | 14:20:30 |
584 | 3506.000 | LSE | 14:19:25 |
589 | 3505.500 | LSE | 14:18:41 |
511 | 3507.500 | LSE | 14:18:02 |
651 | 3508.500 | CHIX | 14:17:58 |
282 | 3509.000 | LSE | 14:16:48 |
33 | 3509.000 | LSE | 14:16:48 |
200 | 3509.000 | LSE | 14:16:48 |
532 | 3510.000 | LSE | 14:16:21 |
324 | 3509.000 | BATE | 14:16:09 |
309 | 3509.000 | BATE | 14:16:09 |
616 | 3509.500 | CHIX | 14:15:37 |
537 | 3510.000 | LSE | 14:15:35 |
524 | 3508.000 | LSE | 14:14:44 |
551 | 3506.500 | LSE | 14:14:25 |
300 | 3503.500 | LSE | 14:13:10 |
221 | 3503.500 | LSE | 14:13:10 |
517 | 3502.000 | LSE | 14:12:43 |
619 | 3501.000 | CHIX | 14:10:37 |
534 | 3501.000 | LSE | 14:10:37 |
572 | 3501.500 | LSE | 14:10:11 |
589 | 3501.000 | LSE | 14:08:26 |
626 | 3501.500 | BATE | 14:07:55 |
498 | 3504.000 | LSE | 14:07:32 |
639 | 3504.000 | CHIX | 14:07:32 |
603 | 3500.500 | LSE | 14:06:21 |
575 | 3503.500 | LSE | 14:05:43 |
505 | 3503.000 | LSE | 14:05:02 |
580 | 3503.500 | LSE | 14:04:34 |
663 | 3503.500 | CHIX | 14:04:34 |
618 | 3504.500 | LSE | 14:03:04 |
319 | 3503.500 | LSE | 14:02:19 |
100 | 3503.500 | LSE | 14:02:19 |
200 | 3503.500 | LSE | 14:02:19 |
504 | 3503.500 | LSE | 14:02:19 |
285 | 3502.500 | CHIX | 14:02:01 |
206 | 3502.500 | LSE | 14:02:01 |
94 | 3502.500 | CHIX | 14:02:01 |
306 | 3502.500 | LSE | 14:02:01 |
296 | 3502.500 | CHIX | 14:02:01 |
614 | 3502.000 | LSE | 13:59:53 |
660 | 3502.000 | BATE | 13:59:53 |
498 | 3499.500 | LSE | 13:58:49 |
227 | 3499.500 | CHIX | 13:58:49 |
352 | 3499.500 | CHIX | 13:58:49 |
522 | 3500.000 | LSE | 13:58:46 |
508 | 3500.000 | LSE | 13:58:12 |
369 | 3501.000 | LSE | 13:55:41 |
187 | 3501.000 | LSE | 13:55:41 |
498 | 3500.000 | LSE | 13:54:45 |
598 | 3500.000 | LSE | 13:54:11 |
565 | 3501.500 | LSE | 13:53:55 |
610 | 3501.500 | CHIX | 13:53:55 |
642 | 3501.500 | BATE | 13:53:55 |
595 | 3500.000 | LSE | 13:52:38 |
707 | 3496.500 | CHIX | 13:50:31 |
600 | 3499.000 | LSE | 13:50:01 |
548 | 3499.500 | LSE | 13:49:09 |
558 | 3500.000 | LSE | 13:47:09 |
596 | 3500.000 | CHIX | 13:47:09 |
612 | 3502.500 | LSE | 13:46:10 |
208 | 3504.000 | LSE | 13:43:36 |
136 | 3504.000 | LSE | 13:43:36 |
130 | 3504.000 | LSE | 13:43:36 |
51 | 3504.000 | LSE | 13:43:36 |
14 | 3504.000 | CHIX | 13:43:36 |
404 | 3504.000 | CHIX | 13:43:36 |
627 | 3504.000 | BATE | 13:43:36 |
25 | 3504.000 | CHIX | 13:43:36 |
127 | 3504.000 | CHIX | 13:43:36 |
532 | 3503.500 | LSE | 13:43:36 |
28 | 3504.000 | CHIX | 13:43:36 |
533 | 3504.500 | LSE | 13:43:12 |
612 | 3503.500 | LSE | 13:41:42 |
561 | 3504.500 | LSE | 13:41:31 |
587 | 3501.000 | LSE | 13:40:39 |
431 | 3501.000 | CHIX | 13:40:39 |
155 | 3501.000 | CHIX | 13:40:39 |
582 | 3499.000 | LSE | 13:39:02 |
17 | 3499.000 | LSE | 13:39:02 |
17 | 3499.000 | LSE | 13:39:02 |
639 | 3499.000 | CHIX | 13:37:11 |
571 | 3498.000 | LSE | 13:36:38 |
530 | 3500.000 | LSE | 13:36:10 |
182 | 3500.000 | LSE | 13:34:46 |
391 | 3500.000 | LSE | 13:34:46 |
573 | 3500.500 | LSE | 13:34:46 |
441 | 3500.500 | BATE | 13:34:46 |
605 | 3500.500 | CHIX | 13:34:46 |
200 | 3500.500 | BATE | 13:34:46 |
577 | 3501.000 | LSE | 13:34:27 |
99 | 3498.000 | LSE | 13:32:15 |
136 | 3498.000 | LSE | 13:32:15 |
115 | 3498.000 | LSE | 13:32:15 |
118 | 3498.000 | LSE | 13:32:15 |
106 | 3498.000 | LSE | 13:32:15 |
530 | 3498.000 | LSE | 13:32:15 |
680 | 3498.000 | CHIX | 13:32:15 |
224 | 3496.000 | LSE | 13:30:54 |
120 | 3496.000 | LSE | 13:30:54 |
160 | 3496.000 | LSE | 13:30:54 |
288 | 3496.500 | LSE | 13:30:24 |
165 | 3496.500 | LSE | 13:30:24 |
64 | 3496.500 | LSE | 13:30:24 |
584 | 3498.500 | LSE | 13:29:55 |
582 | 3499.000 | LSE | 13:29:54 |
578 | 3499.000 | CHIX | 13:29:54 |
573 | 3499.000 | BATE | 13:29:54 |
552 | 3495.500 | LSE | 13:27:03 |
550 | 3492.500 | LSE | 13:25:18 |
37 | 3493.500 | CHIX | 13:25:17 |
606 | 3493.500 | CHIX | 13:25:17 |
540 | 3493.000 | LSE | 13:24:13 |
178 | 3494.500 | LSE | 13:23:07 |
368 | 3494.500 | LSE | 13:23:07 |
507 | 3495.000 | LSE | 13:22:21 |
527 | 3494.000 | BATE | 13:20:36 |
446 | 3494.000 | CHIX | 13:20:36 |
128 | 3494.000 | CHIX | 13:20:36 |
90 | 3494.000 | BATE | 13:20:36 |
10 | 3494.000 | BATE | 13:20:36 |
600 | 3493.500 | LSE | 13:19:38 |
555 | 3493.000 | LSE | 13:18:12 |
567 | 3493.000 | LSE | 13:17:17 |
608 | 3490.500 | LSE | 13:15:31 |
633 | 3490.500 | CHIX | 13:15:14 |
563 | 3491.000 | LSE | 13:15:14 |
507 | 3486.000 | LSE | 13:12:46 |
521 | 3488.000 | LSE | 13:10:55 |
526 | 3492.500 | LSE | 13:10:09 |
645 | 3492.500 | CHIX | 13:10:09 |
581 | 3492.500 | LSE | 13:08:36 |
606 | 3491.000 | LSE | 13:07:47 |
546 | 3490.500 | LSE | 13:05:50 |
701 | 3490.500 | BATE | 13:05:18 |
262 | 3491.000 | CHIX | 13:04:39 |
328 | 3491.000 | CHIX | 13:04:39 |
600 | 3491.000 | LSE | 13:04:37 |
584 | 3491.500 | LSE | 13:03:00 |
511 | 3488.000 | LSE | 13:01:06 |
546 | 3486.500 | LSE | 13:00:06 |
703 | 3486.500 | CHIX | 12:59:51 |
266 | 3486.500 | LSE | 12:58:50 |
274 | 3486.500 | LSE | 12:58:50 |
577 | 3488.500 | LSE | 12:56:43 |
527 | 3487.000 | LSE | 12:54:57 |
697 | 3487.000 | BATE | 12:54:57 |
628 | 3487.500 | CHIX | 12:54:55 |
615 | 3487.500 | LSE | 12:54:55 |
122 | 3485.500 | LSE | 12:51:46 |
236 | 3485.500 | LSE | 12:51:46 |
200 | 3485.500 | LSE | 12:51:46 |
591 | 3486.000 | LSE | 12:51:00 |
598 | 3483.000 | LSE | 12:50:13 |
549 | 3484.000 | LSE | 12:49:20 |
710 | 3484.000 | CHIX | 12:49:20 |
583 | 3481.000 | LSE | 12:47:28 |
537 | 3480.000 | LSE | 12:44:57 |
603 | 3480.000 | CHIX | 12:44:57 |
615 | 3480.500 | LSE | 12:44:27 |
501 | 3483.000 | LSE | 12:43:37 |
179 | 3484.000 | LSE | 12:42:11 |
355 | 3483.500 | LSE | 12:42:11 |
501 | 3484.000 | LSE | 12:42:11 |
524 | 3485.000 | LSE | 12:41:09 |
584 | 3485.000 | CHIX | 12:41:09 |
630 | 3486.000 | BATE | 12:40:29 |
568 | 3486.000 | LSE | 12:40:23 |
515 | 3484.500 | LSE | 12:38:57 |
615 | 3486.000 | LSE | 12:37:27 |
618 | 3487.500 | LSE | 12:35:54 |
707 | 3487.000 | CHIX | 12:35:28 |
548 | 3487.500 | LSE | 12:35:10 |
535 | 3486.500 | LSE | 12:33:08 |
530 | 3489.000 | LSE | 12:31:59 |
514 | 3488.500 | LSE | 12:31:23 |
589 | 3490.000 | BATE | 12:30:22 |
700 | 3490.500 | CHIX | 12:30:02 |
614 | 3491.500 | LSE | 12:29:49 |
539 | 3492.000 | LSE | 12:29:35 |
496 | 3492.500 | LSE | 12:28:08 |
50 | 3495.000 | LSE | 12:25:38 |
229 | 3495.000 | LSE | 12:25:38 |
122 | 3495.500 | LSE | 12:25:38 |
139 | 3495.500 | LSE | 12:25:38 |
303 | 3495.500 | CHIX | 12:25:38 |
319 | 3495.500 | CHIX | 12:25:38 |
499 | 3495.500 | LSE | 12:24:23 |
557 | 3496.000 | LSE | 12:23:24 |
596 | 3495.000 | LSE | 12:22:28 |
35 | 3493.500 | LSE | 12:20:27 |
478 | 3493.500 | LSE | 12:20:27 |
397 | 3493.500 | CHIX | 12:20:27 |
183 | 3493.500 | CHIX | 12:20:27 |
607 | 3495.000 | LSE | 12:20:08 |
515 | 3495.500 | LSE | 12:19:59 |
60 | 3492.000 | BATE | 12:17:45 |
610 | 3492.000 | BATE | 12:17:45 |
590 | 3493.000 | LSE | 12:17:24 |
566 | 3493.000 | LSE | 12:17:08 |
611 | 3491.000 | LSE | 12:16:22 |
5 | 3491.500 | LSE | 12:15:52 |
694 | 3491.500 | LSE | 12:15:52 |
705 | 3491.500 | CHIX | 12:15:52 |
519 | 3486.500 | LSE | 12:10:52 |
586 | 3487.000 | CHIX | 12:10:52 |
546 | 3484.500 | LSE | 12:09:16 |
513 | 3483.500 | LSE | 12:08:56 |
78 | 3485.000 | BATE | 12:07:51 |
97 | 3485.000 | BATE | 12:07:42 |
56 | 3485.000 | BATE | 12:07:40 |
396 | 3485.000 | BATE | 12:07:40 |
576 | 3485.500 | LSE | 12:07:38 |
612 | 3485.500 | CHIX | 12:06:11 |
595 | 3485.500 | LSE | 12:06:11 |
571 | 3488.500 | LSE | 12:04:33 |
395 | 3488.500 | LSE | 12:04:33 |
163 | 3488.500 | LSE | 12:04:33 |
583 | 3488.000 | CHIX | 12:03:18 |
612 | 3488.000 | LSE | 12:03:18 |
549 | 3488.000 | LSE | 12:02:26 |
224 | 3488.500 | LSE | 12:01:23 |
274 | 3488.500 | LSE | 12:01:23 |
606 | 3490.500 | LSE | 12:00:22 |
517 | 3488.500 | LSE | 11:59:29 |
284 | 3489.000 | LSE | 11:59:29 |
611 | 3489.000 | CHIX | 11:59:29 |
227 | 3489.000 | LSE | 11:59:29 |
528 | 3489.500 | LSE | 11:59:20 |
568 | 3489.000 | LSE | 11:56:48 |
652 | 3489.000 | CHIX | 11:56:48 |
677 | 3489.000 | BATE | 11:56:48 |
561 | 3488.500 | LSE | 11:55:14 |
347 | 3486.500 | LSE | 11:53:44 |
153 | 3486.500 | LSE | 11:53:44 |
548 | 3487.500 | LSE | 11:51:47 |
15 | 3486.000 | CHIX | 11:50:26 |
657 | 3486.000 | CHIX | 11:50:26 |
533 | 3487.000 | LSE | 11:50:01 |
381 | 3487.500 | BATE | 11:50:01 |
33 | 3487.500 | BATE | 11:50:01 |
78 | 3487.500 | BATE | 11:49:55 |
82 | 3487.500 | BATE | 11:49:55 |
540 | 3487.500 | LSE | 11:49:55 |
603 | 3483.500 | LSE | 11:47:23 |
612 | 3479.500 | LSE | 11:45:30 |
596 | 3479.500 | CHIX | 11:45:30 |
522 | 3479.000 | LSE | 11:45:09 |
543 | 3480.000 | LSE | 11:44:02 |
549 | 3482.000 | LSE | 11:43:02 |
574 | 3479.500 | CHIX | 11:41:20 |
468 | 3481.000 | LSE | 11:40:40 |
94 | 3481.000 | LSE | 11:40:40 |
170 | 3481.000 | LSE | 11:39:42 |
374 | 3481.000 | LSE | 11:39:42 |
525 | 3478.000 | LSE | 11:38:27 |
502 | 3478.500 | LSE | 11:38:27 |
700 | 3478.500 | CHIX | 11:38:27 |
615 | 3477.000 | LSE | 11:36:57 |
691 | 3477.500 | BATE | 11:34:09 |
614 | 3477.500 | LSE | 11:34:09 |
586 | 3478.000 | LSE | 11:33:06 |
87 | 3478.000 | LSE | 11:32:41 |
505 | 3478.000 | LSE | 11:32:41 |
631 | 3477.000 | CHIX | 11:31:43 |
345 | 3477.000 | LSE | 11:31:43 |
187 | 3477.000 | LSE | 11:31:43 |
125 | 3473.500 | LSE | 11:30:46 |
200 | 3473.500 | LSE | 11:30:46 |
242 | 3473.500 | LSE | 11:30:46 |
605 | 3474.500 | LSE | 11:30:13 |
575 | 3474.000 | LSE | 11:30:00 |
618 | 3473.500 | LSE | 11:26:52 |
571 | 3474.500 | CHIX | 11:26:33 |
617 | 3475.000 | LSE | 11:26:33 |
142 | 3476.000 | LSE | 11:24:56 |
170 | 3476.000 | LSE | 11:24:56 |
225 | 3476.000 | LSE | 11:24:56 |
601 | 3474.500 | LSE | 11:23:15 |
607 | 3475.000 | LSE | 11:23:09 |
582 | 3474.500 | CHIX | 11:22:12 |
277 | 3476.500 | BATE | 11:21:34 |
188 | 3476.500 | BATE | 11:21:34 |
60 | 3476.500 | BATE | 11:21:34 |
128 | 3476.500 | BATE | 11:21:34 |
112 | 3476.500 | LSE | 11:20:53 |
82 | 3476.500 | LSE | 11:20:53 |
406 | 3476.500 | LSE | 11:20:53 |
536 | 3478.000 | LSE | 11:20:40 |
512 | 3481.500 | LSE | 11:19:17 |
548 | 3480.000 | LSE | 11:18:16 |
30 | 3480.000 | LSE | 11:18:16 |
696 | 3480.500 | CHIX | 11:17:55 |
558 | 3481.500 | LSE | 11:17:30 |
504 | 3481.500 | LSE | 11:15:31 |
613 | 3482.500 | LSE | 11:15:06 |
644 | 3484.500 | CHIX | 11:13:30 |
530 | 3485.500 | LSE | 11:13:21 |
297 | 3486.000 | BATE | 11:12:31 |
300 | 3486.000 | BATE | 11:12:31 |
71 | 3487.000 | LSE | 11:12:28 |
130 | 3487.000 | LSE | 11:12:28 |
242 | 3487.000 | LSE | 11:12:28 |
163 | 3487.000 | LSE | 11:12:28 |
190 | 3487.500 | LSE | 11:12:28 |
655 | 3487.500 | CHIX | 11:12:28 |
509 | 3487.500 | LSE | 11:12:28 |
501 | 3484.000 | LSE | 11:08:58 |
216 | 3486.500 | LSE | 11:08:25 |
354 | 3486.500 | LSE | 11:08:25 |
509 | 3486.000 | LSE | 11:07:37 |
553 | 3486.500 | LSE | 11:06:17 |
542 | 3488.000 | LSE | 11:05:04 |
678 | 3488.000 | CHIX | 11:05:04 |
32 | 3486.000 | LSE | 11:02:54 |
197 | 3486.000 | LSE | 11:02:54 |
90 | 3486.000 | LSE | 11:02:54 |
225 | 3486.000 | LSE | 11:02:54 |
581 | 3489.000 | LSE | 11:02:28 |
80 | 3489.000 | BATE | 11:02:28 |
571 | 3489.000 | BATE | 11:02:28 |
373 | 3488.500 | LSE | 11:01:18 |
151 | 3488.500 | LSE | 11:01:18 |
677 | 3489.500 | CHIX | 11:01:02 |
544 | 3488.500 | LSE | 11:00:01 |
538 | 3489.500 | LSE | 10:59:07 |
200 | 3489.000 | LSE | 10:57:16 |
167 | 3489.000 | LSE | 10:57:16 |
173 | 3489.000 | LSE | 10:57:16 |
608 | 3489.500 | LSE | 10:56:44 |
696 | 3488.500 | CHIX | 10:55:25 |
555 | 3489.000 | LSE | 10:55:02 |
518 | 3489.500 | LSE | 10:53:43 |
519 | 3487.500 | LSE | 10:51:58 |
655 | 3489.000 | BATE | 10:50:53 |
616 | 3489.500 | LSE | 10:50:38 |
632 | 3489.500 | CHIX | 10:50:38 |
30 | 3489.500 | CHIX | 10:50:38 |
554 | 3492.500 | LSE | 10:49:22 |
550 | 3490.500 | LSE | 10:47:51 |
525 | 3491.500 | LSE | 10:47:38 |
542 | 3491.000 | LSE | 10:45:43 |
681 | 3491.000 | CHIX | 10:45:43 |
68 | 3492.000 | LSE | 10:44:10 |
484 | 3492.000 | LSE | 10:44:10 |
594 | 3494.000 | LSE | 10:42:47 |
548 | 3495.000 | LSE | 10:42:22 |
116 | 3495.500 | LSE | 10:42:21 |
457 | 3495.500 | LSE | 10:42:21 |
435 | 3496.000 | CHIX | 10:42:21 |
173 | 3496.000 | CHIX | 10:42:21 |
343 | 3492.500 | LSE | 10:40:00 |
220 | 3492.500 | LSE | 10:40:00 |
361 | 3493.000 | BATE | 10:39:23 |
103 | 3493.000 | BATE | 10:39:23 |
187 | 3493.000 | BATE | 10:39:23 |
56 | 3489.500 | BATE | 10:38:47 |
501 | 3490.500 | LSE | 10:38:29 |
505 | 3490.000 | LSE | 10:37:27 |
529 | 3490.000 | LSE | 10:37:27 |
51 | 3490.000 | CHIX | 10:37:27 |
587 | 3490.000 | CHIX | 10:37:27 |
600 | 3487.500 | LSE | 10:35:47 |
609 | 3487.000 | LSE | 10:34:59 |
201 | 3487.000 | LSE | 10:33:17 |
118 | 3487.000 | LSE | 10:33:17 |
200 | 3487.000 | LSE | 10:33:17 |
555 | 3488.000 | LSE | 10:33:17 |
597 | 3492.000 | CHIX | 10:31:29 |
244 | 3494.000 | BATE | 10:31:24 |
7 | 3494.000 | BATE | 10:31:24 |
240 | 3495.500 | LSE | 10:31:13 |
118 | 3495.500 | LSE | 10:31:13 |
252 | 3495.500 | LSE | 10:31:13 |
224 | 3497.000 | LSE | 10:30:48 |
390 | 3497.000 | LSE | 10:30:48 |
538 | 3495.500 | LSE | 10:29:37 |
6 | 3494.000 | BATE | 10:28:56 |
26 | 3494.000 | BATE | 10:28:56 |
99 | 3494.000 | BATE | 10:28:56 |
106 | 3494.000 | BATE | 10:28:56 |
178 | 3494.000 | BATE | 10:28:56 |
503 | 3495.000 | LSE | 10:28:55 |
582 | 3495.000 | CHIX | 10:28:23 |
596 | 3495.000 | LSE | 10:27:36 |
383 | 3494.000 | LSE | 10:26:40 |
511 | 3496.500 | LSE | 10:25:32 |
109 | 3498.500 | CHIX | 10:25:00 |
552 | 3498.500 | CHIX | 10:25:00 |
262 | 3498.500 | LSE | 10:24:25 |
345 | 3498.500 | LSE | 10:24:25 |
524 | 3498.500 | LSE | 10:23:53 |
100 | 3497.500 | LSE | 10:22:59 |
592 | 3497.500 | LSE | 10:22:59 |
533 | 3497.500 | LSE | 10:21:17 |
546 | 3499.000 | LSE | 10:20:45 |
588 | 3499.500 | LSE | 10:20:35 |
423 | 3498.500 | BATE | 10:20:10 |
91 | 3498.500 | BATE | 10:20:10 |
136 | 3498.500 | BATE | 10:20:10 |
719 | 3499.000 | LSE | 10:20:09 |
173 | 3499.000 | CHIX | 10:20:09 |
65 | 3499.000 | CHIX | 10:20:09 |
469 | 3499.000 | CHIX | 10:20:09 |
106 | 3495.500 | CHIX | 10:18:21 |
636 | 3495.500 | LSE | 10:18:21 |
518 | 3494.000 | LSE | 10:16:26 |
592 | 3493.000 | CHIX | 10:15:28 |
532 | 3494.500 | LSE | 10:14:43 |
98 | 3494.000 | CHIX | 10:14:25 |
144 | 3496.500 | LSE | 10:13:42 |
366 | 3496.500 | LSE | 10:13:42 |
591 | 3498.500 | LSE | 10:13:26 |
164 | 3498.500 | LSE | 10:12:51 |
336 | 3498.500 | LSE | 10:12:51 |
33 | 3498.500 | LSE | 10:12:51 |
475 | 3497.500 | LSE | 10:11:20 |
145 | 3497.500 | LSE | 10:11:20 |
664 | 3496.500 | CHIX | 10:10:51 |
498 | 3497.000 | LSE | 10:10:41 |
99 | 3497.500 | LSE | 10:10:02 |
134 | 3497.500 | LSE | 10:10:02 |
200 | 3497.500 | LSE | 10:10:02 |
110 | 3497.000 | LSE | 10:10:02 |
568 | 3497.500 | LSE | 10:10:02 |
301 | 3497.500 | LSE | 10:10:02 |
237 | 3497.500 | LSE | 10:10:02 |
471 | 3497.500 | BATE | 10:06:17 |
26 | 3497.500 | BATE | 10:06:17 |
101 | 3497.500 | BATE | 10:06:17 |
106 | 3497.500 | BATE | 10:06:17 |
529 | 3498.500 | LSE | 10:06:17 |
509 | 3498.500 | LSE | 10:05:44 |
648 | 3498.500 | CHIX | 10:05:44 |
572 | 3499.000 | LSE | 10:05:23 |
4 | 3498.500 | LSE | 10:03:28 |
547 | 3498.500 | LSE | 10:03:28 |
1 | 3499.500 | CHIX | 10:02:23 |
31 | 3499.500 | CHIX | 10:02:23 |
252 | 3499.500 | CHIX | 10:02:23 |
415 | 3499.500 | CHIX | 10:02:23 |
611 | 3500.000 | LSE | 10:02:23 |
394 | 3494.000 | LSE | 10:01:09 |
223 | 3494.000 | LSE | 10:01:09 |
174 | 3499.000 | LSE | 09:59:31 |
106 | 3499.000 | LSE | 09:59:31 |
231 | 3499.000 | LSE | 09:59:31 |
553 | 3500.000 | LSE | 09:58:45 |
576 | 3500.000 | BATE | 09:58:45 |
583 | 3500.000 | CHIX | 09:58:45 |
190 | 3502.000 | LSE | 09:55:16 |
217 | 3502.000 | LSE | 09:55:16 |
78 | 3502.000 | LSE | 09:55:16 |
118 | 3502.000 | LSE | 09:55:16 |
526 | 3501.500 | LSE | 09:55:16 |
525 | 3501.500 | LSE | 09:54:04 |
621 | 3501.500 | CHIX | 09:54:04 |
109 | 3502.500 | LSE | 09:52:18 |
200 | 3502.500 | LSE | 09:52:18 |
291 | 3502.500 | LSE | 09:52:18 |
518 | 3502.500 | LSE | 09:52:18 |
581 | 3503.500 | LSE | 09:50:33 |
644 | 3505.000 | CHIX | 09:49:35 |
605 | 3506.000 | BATE | 09:49:24 |
592 | 3506.000 | LSE | 09:49:24 |
573 | 3504.000 | LSE | 09:47:38 |
259 | 3507.000 | CHIX | 09:46:14 |
532 | 3507.000 | LSE | 09:46:14 |
407 | 3507.000 | CHIX | 09:46:14 |
567 | 3504.500 | LSE | 09:44:16 |
529 | 3503.000 | LSE | 09:42:40 |
578 | 3503.500 | LSE | 09:41:14 |
514 | 3502.000 | LSE | 09:40:39 |
689 | 3503.000 | CHIX | 09:40:15 |
594 | 3504.000 | LSE | 09:38:59 |
517 | 3506.000 | BATE | 09:38:09 |
72 | 3506.000 | BATE | 09:38:09 |
115 | 3506.000 | BATE | 09:38:09 |
508 | 3506.500 | LSE | 09:38:09 |
10 | 3506.500 | LSE | 09:38:09 |
501 | 3506.500 | LSE | 09:37:40 |
421 | 3507.000 | CHIX | 09:37:32 |
14 | 3507.000 | CHIX | 09:37:32 |
201 | 3507.000 | CHIX | 09:37:32 |
56 | 3507.000 | CHIX | 09:37:32 |
190 | 3505.000 | LSE | 09:36:27 |
533 | 3505.000 | LSE | 09:35:46 |
642 | 3504.000 | LSE | 09:35:34 |
595 | 3500.500 | LSE | 09:33:47 |
541 | 3499.500 | LSE | 09:32:35 |
509 | 3499.000 | LSE | 09:31:36 |
583 | 3499.500 | CHIX | 09:31:36 |
619 | 3500.500 | LSE | 09:30:54 |
527 | 3502.000 | LSE | 09:29:52 |
477 | 3502.000 | CHIX | 09:29:52 |
148 | 3502.000 | CHIX | 09:29:14 |
580 | 3502.000 | LSE | 09:27:43 |
288 | 3503.500 | BATE | 09:26:31 |
19 | 3503.500 | BATE | 09:26:31 |
65 | 3503.500 | BATE | 09:26:30 |
311 | 3503.500 | BATE | 09:26:28 |
515 | 3504.000 | LSE | 09:26:09 |
274 | 3504.000 | LSE | 09:26:09 |
295 | 3504.000 | LSE | 09:26:09 |
609 | 3504.000 | LSE | 09:24:41 |
709 | 3504.500 | CHIX | 09:23:55 |
108 | 3507.000 | LSE | 09:23:37 |
453 | 3507.000 | LSE | 09:23:37 |
14 | 3507.000 | LSE | 09:23:37 |
593 | 3507.500 | LSE | 09:22:49 |
524 | 3507.000 | LSE | 09:21:58 |
572 | 3507.000 | CHIX | 09:21:58 |
608 | 3506.500 | LSE | 09:20:29 |
612 | 3504.500 | BATE | 09:19:00 |
548 | 3504.000 | LSE | 09:17:59 |
582 | 3505.000 | CHIX | 09:17:39 |
510 | 3506.500 | LSE | 09:16:03 |
306 | 3506.000 | LSE | 09:15:32 |
233 | 3506.000 | LSE | 09:15:32 |
106 | 3506.500 | LSE | 09:15:14 |
106 | 3506.500 | LSE | 09:15:14 |
112 | 3506.500 | LSE | 09:15:14 |
200 | 3506.500 | LSE | 09:15:14 |
635 | 3505.500 | LSE | 09:15:00 |
585 | 3505.500 | CHIX | 09:15:00 |
129 | 3501.500 | LSE | 09:12:43 |
225 | 3501.500 | LSE | 09:12:43 |
140 | 3501.500 | LSE | 09:12:43 |
99 | 3501.500 | LSE | 09:12:43 |
629 | 3501.500 | CHIX | 09:12:43 |
646 | 3501.500 | BATE | 09:12:43 |
151 | 3502.000 | LSE | 09:12:43 |
500 | 3502.000 | LSE | 09:12:43 |
557 | 3495.000 | LSE | 09:10:09 |
498 | 3496.000 | LSE | 09:08:48 |
563 | 3494.500 | LSE | 09:08:30 |
643 | 3494.500 | CHIX | 09:08:30 |
23 | 3494.500 | CHIX | 09:08:30 |
402 | 3493.000 | LSE | 09:06:02 |
111 | 3493.000 | LSE | 09:06:02 |
568 | 3496.500 | LSE | 09:05:02 |
626 | 3496.500 | CHIX | 09:05:02 |
349 | 3496.000 | LSE | 09:04:04 |
168 | 3496.000 | LSE | 09:04:04 |
439 | 3501.000 | LSE | 09:03:25 |
136 | 3501.000 | LSE | 09:03:25 |
662 | 3503.000 | BATE | 09:02:51 |
100 | 3504.000 | CHIX | 09:02:43 |
229 | 3504.000 | CHIX | 09:02:43 |
526 | 3504.000 | LSE | 09:02:43 |
511 | 3505.000 | LSE | 09:01:10 |
504 | 3506.000 | LSE | 09:01:08 |
420 | 3508.500 | CHIX | 08:59:48 |
229 | 3508.500 | CHIX | 08:59:48 |
492 | 3508.500 | LSE | 08:59:48 |
69 | 3508.500 | LSE | 08:59:48 |
626 | 3508.500 | BATE | 08:59:48 |
540 | 3506.500 | LSE | 08:58:51 |
594 | 3504.500 | LSE | 08:57:19 |
539 | 3504.500 | CHIX | 08:57:19 |
167 | 3504.500 | CHIX | 08:57:19 |
499 | 3505.000 | LSE | 08:57:04 |
112 | 3503.000 | LSE | 08:55:00 |
434 | 3503.000 | LSE | 08:55:00 |
571 | 3503.000 | LSE | 08:54:39 |
644 | 3503.000 | LSE | 08:54:16 |
568 | 3501.500 | LSE | 08:53:25 |
181 | 3502.000 | LSE | 08:53:08 |
270 | 3502.000 | LSE | 08:53:08 |
112 | 3502.000 | LSE | 08:53:08 |
572 | 3502.000 | LSE | 08:53:07 |
576 | 3502.000 | CHIX | 08:53:07 |
553 | 3506.500 | LSE | 08:52:08 |
498 | 3508.500 | LSE | 08:51:32 |
543 | 3510.000 | LSE | 08:50:37 |
49 | 3510.000 | LSE | 08:50:37 |
543 | 3510.000 | LSE | 08:50:37 |
107 | 3510.000 | LSE | 08:50:37 |
798 | 3510.000 | LSE | 08:50:37 |
604 | 3510.000 | CHIX | 08:50:37 |
573 | 3509.000 | BATE | 08:48:35 |
709 | 3509.500 | LSE | 08:48:35 |
295 | 3506.000 | CHIX | 08:47:26 |
376 | 3506.000 | CHIX | 08:47:26 |
580 | 3506.000 | LSE | 08:46:13 |
402 | 3506.500 | LSE | 08:46:13 |
156 | 3506.500 | LSE | 08:46:13 |
521 | 3505.500 | LSE | 08:45:45 |
100 | 3505.500 | LSE | 08:45:45 |
587 | 3506.500 | LSE | 08:45:28 |
605 | 3505.500 | LSE | 08:45:12 |
22 | 3505.500 | CHIX | 08:45:12 |
615 | 3505.500 | CHIX | 08:45:12 |
459 | 3506.000 | LSE | 08:45:12 |
99 | 3506.000 | LSE | 08:45:12 |
47 | 3506.000 | LSE | 08:45:12 |
613 | 3498.500 | LSE | 08:41:44 |
393 | 3501.000 | LSE | 08:41:13 |
173 | 3501.000 | LSE | 08:41:13 |
572 | 3501.000 | CHIX | 08:41:13 |
616 | 3499.000 | BATE | 08:40:35 |
38 | 3499.000 | BATE | 08:40:35 |
85 | 3499.500 | LSE | 08:40:25 |
154 | 3499.500 | LSE | 08:40:25 |
62 | 3499.500 | LSE | 08:40:25 |
205 | 3499.500 | LSE | 08:40:25 |
100 | 3497.000 | CHIX | 08:39:29 |
100 | 3497.000 | CHIX | 08:39:29 |
525 | 3498.000 | LSE | 08:39:26 |
503 | 3495.000 | LSE | 08:38:39 |
112 | 3496.000 | LSE | 08:38:04 |
106 | 3496.000 | LSE | 08:38:04 |
115 | 3496.000 | LSE | 08:38:04 |
200 | 3496.000 | LSE | 08:38:04 |
529 | 3496.000 | LSE | 08:38:04 |
581 | 3496.000 | CHIX | 08:38:04 |
209 | 3496.500 | LSE | 08:36:05 |
315 | 3496.500 | LSE | 08:36:05 |
618 | 3499.000 | LSE | 08:35:25 |
699 | 3500.500 | CHIX | 08:35:15 |
590 | 3500.500 | BATE | 08:35:15 |
550 | 3499.500 | LSE | 08:34:02 |
534 | 3500.000 | LSE | 08:34:02 |
573 | 3499.000 | LSE | 08:33:43 |
250 | 3495.000 | CHIX | 08:31:20 |
230 | 3495.000 | CHIX | 08:31:20 |
579 | 3495.000 | LSE | 08:31:20 |
214 | 3495.000 | CHIX | 08:31:20 |
500 | 3494.500 | LSE | 08:30:21 |
554 | 3494.500 | LSE | 08:30:21 |
434 | 3491.500 | BATE | 08:28:37 |
37 | 3491.500 | BATE | 08:28:34 |
122 | 3491.500 | BATE | 08:28:34 |
570 | 3491.500 | CHIX | 08:28:34 |
547 | 3492.000 | LSE | 08:28:34 |
106 | 3490.500 | LSE | 08:27:53 |
404 | 3490.500 | LSE | 08:27:53 |
569 | 3487.500 | LSE | 08:27:24 |
590 | 3490.500 | LSE | 08:26:33 |
599 | 3490.000 | CHIX | 08:26:14 |
320 | 3493.000 | LSE | 08:25:18 |
267 | 3493.000 | LSE | 08:25:18 |
523 | 3496.000 | LSE | 08:24:11 |
561 | 3497.500 | LSE | 08:24:02 |
490 | 3497.500 | CHIX | 08:24:02 |
84 | 3497.500 | CHIX | 08:24:02 |
542 | 3496.500 | LSE | 08:23:00 |
110 | 3498.500 | LSE | 08:21:25 |
106 | 3498.500 | LSE | 08:21:25 |
108 | 3498.500 | LSE | 08:21:25 |
200 | 3499.000 | LSE | 08:21:25 |
1 | 3499.000 | LSE | 08:21:25 |
572 | 3500.000 | LSE | 08:21:25 |
697 | 3499.500 | CHIX | 08:21:25 |
519 | 3500.500 | BATE | 08:21:25 |
67 | 3500.500 | BATE | 08:21:25 |
66 | 3500.500 | BATE | 08:21:25 |
525 | 3507.000 | LSE | 08:20:01 |
609 | 3510.500 | LSE | 08:19:13 |
697 | 3511.500 | LSE | 08:19:02 |
961 | 3511.500 | LSE | 08:19:02 |
614 | 3511.500 | CHIX | 08:19:02 |
72 | 3506.000 | LSE | 08:17:46 |
513 | 3506.000 | LSE | 08:17:46 |
190 | 3507.000 | LSE | 08:17:43 |
309 | 3507.000 | LSE | 08:17:43 |
452 | 3504.000 | BATE | 08:17:12 |
82 | 3504.000 | BATE | 08:17:12 |
655 | 3504.000 | LSE | 08:17:12 |
134 | 3504.000 | CHIX | 08:17:12 |
144 | 3504.000 | BATE | 08:17:12 |
503 | 3504.000 | CHIX | 08:17:12 |
696 | 3501.000 | LSE | 08:15:50 |
138 | 3501.000 | LSE | 08:15:50 |
708 | 3501.000 | CHIX | 08:15:50 |
1149 | 3501.500 | LSE | 08:15:35 |
604 | 3498.500 | BATE | 08:13:55 |
639 | 3500.500 | LSE | 08:13:54 |
576 | 3501.500 | CHIX | 08:13:52 |
540 | 3499.500 | LSE | 08:13:34 |
398 | 3498.000 | LSE | 08:13:08 |
201 | 3498.000 | LSE | 08:13:08 |
180 | 3491.000 | LSE | 08:12:10 |
250 | 3491.000 | LSE | 08:12:10 |
176 | 3491.000 | LSE | 08:12:10 |
527 | 3491.500 | LSE | 08:12:01 |
718 | 3490.000 | LSE | 08:11:49 |
143 | 3490.000 | LSE | 08:11:49 |
355 | 3490.000 | LSE | 08:11:49 |
611 | 3490.000 | LSE | 08:11:49 |
161 | 3490.000 | CHIX | 08:11:49 |
411 | 3490.000 | CHIX | 08:11:49 |
331 | 3478.000 | LSE | 08:10:16 |
249 | 3478.000 | LSE | 08:10:16 |
538 | 3477.500 | LSE | 08:09:21 |
676 | 3478.000 | CHIX | 08:09:21 |
618 | 3482.000 | LSE | 08:08:30 |
312 | 3483.500 | LSE | 08:08:26 |
256 | 3483.500 | LSE | 08:08:26 |
679 | 3487.500 | CHIX | 08:07:30 |
537 | 3488.500 | LSE | 08:07:27 |
583 | 3488.500 | BATE | 08:06:49 |
108 | 3488.500 | BATE | 08:06:49 |
532 | 3490.000 | LSE | 08:06:21 |
525 | 3492.000 | LSE | 08:06:13 |
678 | 3493.000 | CHIX | 08:06:05 |
695 | 3493.500 | LSE | 08:06:05 |
653 | 3493.500 | BATE | 08:06:05 |
301 | 3494.000 | CHIX | 08:05:56 |
535 | 3494.000 | LSE | 08:05:56 |
391 | 3494.000 | CHIX | 08:05:56 |
215 | 3494.000 | LSE | 08:05:56 |
89 | 3494.000 | LSE | 08:05:37 |
750 | 3494.000 | LSE | 08:05:37 |
595 | 3493.500 | LSE | 08:04:50 |
85 | 3493.500 | LSE | 08:04:37 |
136 | 3493.500 | CHIX | 08:04:37 |
1077 | 3493.500 | LSE | 08:04:37 |
629 | 3493.500 | CHIX | 08:04:37 |
776 | 3488.500 | CHIX | 08:03:29 |
607 | 3489.000 | LSE | 08:03:29 |
915 | 3488.500 | LSE | 08:03:29 |
560 | 3484.500 | LSE | 08:03:03 |
575 | 3484.500 | LSE | 08:03:03 |
625 | 3484.500 | CHIX | 08:03:03 |
5 | 3484.500 | CHIX | 08:03:03 |
581 | 3484.500 | BATE | 08:03:03 |
1067 | 3482.500 | LSE | 08:01:57 |
566 | 3481.000 | LSE | 08:01:38 |
700 | 3480.500 | LSE | 08:01:27 |