Last checked at 22 Jun 2022 07:00
British American Tobacco p.l.c.
22 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: | 21 June 2022 |
Number of ordinary shares of 25 pence each purchased: | 540,000 |
Highest price paid per share (pence): | 3546.00p |
Lowest price paid per share (pence): | 3483.50p |
Volume weighted average price paid per share (pence): | 3519.2988p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 196,780,229 of its shares in Treasury. The Company has 2,260,008,192 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 21 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 | 21/06/2022 | 370,000 | 3,519.1661 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 21/06/2022 | 120,000 | 3,519.4816 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 21/06/2022 | 50,000 | 3,519.8418 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
901 | 3504.000 | LSE | 16:19:30 |
46 | 3504.000 | CHIX | 16:19:30 |
259 | 3504.000 | CHIX | 16:19:30 |
5 | 3503.000 | CHIX | 16:19:12 |
767 | 3501.500 | LSE | 16:18:41 |
537 | 3500.000 | LSE | 16:18:08 |
950 | 3500.000 | LSE | 16:18:08 |
228 | 3500.000 | BATE | 16:17:44 |
696 | 3500.000 | CHIX | 16:17:44 |
165 | 3500.000 | CHIX | 16:17:43 |
21 | 3500.000 | BATE | 16:17:43 |
150 | 3500.000 | BATE | 16:17:43 |
140 | 3500.000 | BATE | 16:17:43 |
49 | 3500.000 | BATE | 16:17:43 |
49 | 3500.000 | BATE | 16:17:43 |
300 | 3500.000 | LSE | 16:17:31 |
160 | 3500.000 | LSE | 16:17:31 |
91 | 3500.000 | LSE | 16:17:31 |
252 | 3499.500 | LSE | 16:17:31 |
357 | 3499.500 | LSE | 16:17:31 |
263 | 3499.500 | LSE | 16:16:58 |
616 | 3500.500 | LSE | 16:16:43 |
463 | 3500.500 | CHIX | 16:16:43 |
156 | 3500.500 | CHIX | 16:16:43 |
84 | 3501.000 | LSE | 16:16:15 |
163 | 3501.000 | LSE | 16:16:15 |
111 | 3501.000 | LSE | 16:16:15 |
200 | 3501.000 | LSE | 16:16:15 |
43 | 3501.000 | LSE | 16:16:15 |
81 | 3501.000 | LSE | 16:16:15 |
43 | 3501.000 | LSE | 16:16:15 |
116 | 3501.000 | LSE | 16:16:15 |
163 | 3501.000 | LSE | 16:16:15 |
200 | 3501.000 | LSE | 16:16:15 |
108 | 3501.000 | LSE | 16:16:15 |
292 | 3501.000 | LSE | 16:16:15 |
139 | 3501.000 | LSE | 16:16:15 |
3 | 3499.000 | LSE | 16:15:47 |
46 | 3499.000 | LSE | 16:15:47 |
601 | 3497.000 | LSE | 16:14:57 |
155 | 3497.000 | CHIX | 16:14:57 |
241 | 3497.000 | BATE | 16:14:57 |
419 | 3497.000 | BATE | 16:14:57 |
475 | 3497.000 | CHIX | 16:14:57 |
340 | 3497.500 | CHIX | 16:14:51 |
755 | 3498.000 | LSE | 16:14:51 |
363 | 3497.500 | CHIX | 16:14:48 |
6 | 3497.500 | CHIX | 16:14:48 |
398 | 3496.500 | LSE | 16:14:11 |
120 | 3496.500 | LSE | 16:14:11 |
178 | 3496.500 | LSE | 16:14:11 |
14 | 3496.000 | LSE | 16:14:11 |
200 | 3494.500 | LSE | 16:13:42 |
135 | 3494.500 | LSE | 16:13:42 |
163 | 3494.500 | LSE | 16:13:42 |
455 | 3492.500 | LSE | 16:12:52 |
63 | 3492.500 | LSE | 16:12:52 |
12 | 3493.500 | LSE | 16:12:49 |
197 | 3493.500 | LSE | 16:12:49 |
43 | 3493.500 | LSE | 16:12:49 |
252 | 3493.500 | LSE | 16:12:49 |
43 | 3493.500 | LSE | 16:12:49 |
12 | 3493.500 | LSE | 16:12:49 |
541 | 3493.500 | LSE | 16:12:15 |
673 | 3494.500 | CHIX | 16:12:10 |
717 | 3495.000 | LSE | 16:12:10 |
629 | 3495.000 | LSE | 16:12:08 |
13 | 3494.500 | LSE | 16:12:05 |
49 | 3494.000 | LSE | 16:11:56 |
519 | 3491.500 | LSE | 16:10:45 |
616 | 3492.000 | BATE | 16:10:20 |
278 | 3492.500 | LSE | 16:10:11 |
265 | 3492.500 | LSE | 16:10:11 |
622 | 3493.000 | LSE | 16:09:49 |
650 | 3493.000 | CHIX | 16:09:49 |
563 | 3493.500 | LSE | 16:09:28 |
231 | 3497.000 | LSE | 16:08:53 |
288 | 3497.000 | LSE | 16:08:53 |
235 | 3497.500 | LSE | 16:08:49 |
121 | 3497.500 | LSE | 16:08:49 |
163 | 3497.500 | LSE | 16:08:49 |
200 | 3497.500 | LSE | 16:08:49 |
654 | 3497.500 | CHIX | 16:08:10 |
163 | 3499.000 | LSE | 16:08:04 |
160 | 3499.000 | LSE | 16:08:04 |
200 | 3499.000 | LSE | 16:08:04 |
163 | 3499.000 | LSE | 16:08:03 |
626 | 3501.000 | BATE | 16:07:39 |
539 | 3501.500 | LSE | 16:07:35 |
160 | 3502.500 | LSE | 16:07:33 |
163 | 3502.500 | LSE | 16:07:33 |
200 | 3502.500 | LSE | 16:07:33 |
61 | 3502.500 | LSE | 16:07:33 |
471 | 3496.000 | CHIX | 16:06:46 |
235 | 3496.000 | CHIX | 16:06:45 |
627 | 3496.000 | LSE | 16:06:44 |
141 | 3496.500 | LSE | 16:06:20 |
50 | 3496.500 | LSE | 16:06:20 |
60 | 3496.500 | LSE | 16:06:20 |
28 | 3496.500 | LSE | 16:06:20 |
51 | 3495.500 | LSE | 16:06:02 |
43 | 3495.500 | LSE | 16:06:02 |
239 | 3495.500 | LSE | 16:06:02 |
163 | 3495.500 | LSE | 16:06:02 |
105 | 3495.500 | LSE | 16:06:02 |
377 | 3495.500 | LSE | 16:06:02 |
623 | 3498.000 | LSE | 16:05:35 |
581 | 3498.000 | CHIX | 16:05:35 |
204 | 3499.000 | LSE | 16:05:14 |
86 | 3499.000 | LSE | 16:05:14 |
150 | 3499.000 | LSE | 16:05:14 |
106 | 3499.000 | LSE | 16:05:14 |
43 | 3499.500 | LSE | 16:05:11 |
132 | 3499.500 | LSE | 16:05:11 |
200 | 3499.500 | LSE | 16:05:11 |
644 | 3500.000 | CHIX | 16:04:48 |
56 | 3500.500 | LSE | 16:04:43 |
246 | 3500.500 | LSE | 16:04:43 |
47 | 3500.500 | LSE | 16:04:43 |
132 | 3500.500 | LSE | 16:04:43 |
47 | 3500.500 | LSE | 16:04:43 |
56 | 3500.500 | LSE | 16:04:43 |
130 | 3500.500 | LSE | 16:04:43 |
116 | 3500.500 | LSE | 16:04:43 |
481 | 3500.500 | LSE | 16:04:43 |
163 | 3500.500 | LSE | 16:04:43 |
524 | 3499.500 | LSE | 16:03:59 |
684 | 3501.000 | BATE | 16:03:38 |
72 | 3501.500 | LSE | 16:03:38 |
397 | 3501.500 | CHIX | 16:03:38 |
408 | 3501.500 | LSE | 16:03:38 |
200 | 3502.000 | LSE | 16:03:32 |
626 | 3502.000 | LSE | 16:03:32 |
72 | 3501.500 | LSE | 16:03:19 |
72 | 3501.500 | LSE | 16:03:13 |
158 | 3502.000 | LSE | 16:03:11 |
426 | 3502.000 | LSE | 16:03:11 |
271 | 3501.500 | CHIX | 16:03:10 |
68 | 3502.000 | LSE | 16:02:47 |
536 | 3502.000 | LSE | 16:02:47 |
10 | 3502.000 | LSE | 16:02:47 |
15 | 3501.500 | CHIX | 16:02:26 |
141 | 3502.500 | LSE | 16:02:14 |
388 | 3502.500 | LSE | 16:02:14 |
160 | 3502.500 | LSE | 16:02:14 |
163 | 3502.500 | LSE | 16:02:14 |
200 | 3502.500 | LSE | 16:02:14 |
46 | 3504.500 | BATE | 16:01:36 |
409 | 3505.000 | LSE | 16:01:35 |
151 | 3505.000 | LSE | 16:01:35 |
546 | 3505.500 | LSE | 16:01:35 |
17 | 3506.500 | CHIX | 16:01:16 |
20 | 3506.500 | CHIX | 16:01:16 |
272 | 3506.500 | CHIX | 16:01:16 |
570 | 3506.500 | LSE | 16:01:16 |
297 | 3506.500 | CHIX | 16:01:15 |
6 | 3506.500 | CHIX | 16:01:15 |
190 | 3507.000 | LSE | 16:01:14 |
190 | 3507.000 | LSE | 16:01:14 |
25 | 3507.000 | LSE | 16:01:14 |
533 | 3507.000 | LSE | 16:01:14 |
80 | 3507.000 | LSE | 16:00:51 |
744 | 3507.500 | LSE | 16:00:51 |
160 | 3508.500 | LSE | 16:00:38 |
163 | 3508.500 | LSE | 16:00:38 |
200 | 3508.500 | LSE | 16:00:38 |
9 | 3508.000 | LSE | 16:00:37 |
210 | 3506.500 | LSE | 15:59:52 |
163 | 3506.500 | LSE | 15:59:52 |
12 | 3506.500 | LSE | 15:59:52 |
160 | 3506.500 | LSE | 15:59:52 |
133 | 3506.500 | LSE | 15:59:52 |
64 | 3506.500 | BATE | 15:59:52 |
600 | 3506.500 | BATE | 15:59:52 |
709 | 3506.500 | CHIX | 15:59:52 |
307 | 3506.500 | LSE | 15:59:30 |
180 | 3506.500 | LSE | 15:59:30 |
545 | 3506.000 | LSE | 15:58:55 |
577 | 3506.500 | LSE | 15:58:53 |
602 | 3506.500 | CHIX | 15:58:53 |
331 | 3506.000 | LSE | 15:58:38 |
589 | 3506.000 | LSE | 15:58:38 |
581 | 3506.500 | LSE | 15:58:08 |
679 | 3506.500 | CHIX | 15:58:08 |
99 | 3507.000 | LSE | 15:58:06 |
163 | 3507.000 | LSE | 15:58:06 |
160 | 3507.000 | LSE | 15:58:06 |
150 | 3507.000 | LSE | 15:58:06 |
200 | 3507.000 | LSE | 15:58:06 |
494 | 3504.500 | LSE | 15:57:19 |
600 | 3504.500 | BATE | 15:57:13 |
534 | 3504.500 | LSE | 15:57:13 |
200 | 3505.000 | LSE | 15:56:50 |
101 | 3505.000 | LSE | 15:56:48 |
54 | 3503.500 | LSE | 15:55:56 |
100 | 3503.500 | LSE | 15:55:56 |
100 | 3503.500 | LSE | 15:55:56 |
128 | 3503.500 | LSE | 15:55:56 |
241 | 3503.500 | LSE | 15:55:55 |
628 | 3506.500 | LSE | 15:55:45 |
700 | 3507.000 | CHIX | 15:55:37 |
297 | 3507.000 | CHIX | 15:55:37 |
43 | 3507.000 | CHIX | 15:55:37 |
849 | 3507.000 | LSE | 15:55:37 |
281 | 3507.000 | CHIX | 15:55:37 |
210 | 3507.500 | LSE | 15:55:37 |
163 | 3507.500 | LSE | 15:55:37 |
200 | 3507.500 | LSE | 15:55:37 |
160 | 3507.500 | LSE | 15:55:37 |
557 | 3506.500 | LSE | 15:55:18 |
582 | 3504.500 | LSE | 15:53:51 |
609 | 3504.000 | LSE | 15:53:10 |
600 | 3504.500 | LSE | 15:53:10 |
708 | 3504.500 | CHIX | 15:53:10 |
118 | 3504.500 | BATE | 15:53:10 |
515 | 3504.500 | BATE | 15:53:10 |
43 | 3505.000 | LSE | 15:52:59 |
160 | 3505.000 | LSE | 15:52:59 |
163 | 3505.000 | LSE | 15:52:59 |
200 | 3505.000 | LSE | 15:52:59 |
107 | 3505.000 | LSE | 15:52:59 |
229 | 3505.000 | CHIX | 15:52:57 |
200 | 3503.000 | LSE | 15:51:16 |
78 | 3503.000 | LSE | 15:51:16 |
116 | 3503.000 | LSE | 15:51:16 |
180 | 3503.000 | LSE | 15:51:16 |
79 | 3503.000 | LSE | 15:51:16 |
242 | 3503.000 | BATE | 15:51:16 |
541 | 3503.000 | LSE | 15:51:16 |
30 | 3503.500 | LSE | 15:50:27 |
171 | 3503.500 | LSE | 15:50:27 |
170 | 3503.500 | LSE | 15:50:27 |
190 | 3503.500 | LSE | 15:50:27 |
332 | 3504.000 | LSE | 15:50:25 |
246 | 3504.000 | LSE | 15:50:25 |
100 | 3503.500 | LSE | 15:49:56 |
100 | 3503.500 | LSE | 15:49:56 |
32 | 3503.500 | LSE | 15:49:56 |
68 | 3503.500 | CHIX | 15:49:56 |
100 | 3503.500 | CHIX | 15:49:56 |
200 | 3503.500 | CHIX | 15:49:55 |
72 | 3503.500 | CHIX | 15:49:55 |
100 | 3503.500 | CHIX | 15:49:44 |
167 | 3503.500 | CHIX | 15:49:44 |
533 | 3503.500 | LSE | 15:49:10 |
26 | 3503.500 | LSE | 15:49:10 |
525 | 3504.000 | LSE | 15:48:59 |
685 | 3504.000 | CHIX | 15:48:59 |
156 | 3504.000 | CHIX | 15:48:59 |
300 | 3504.000 | CHIX | 15:48:59 |
35 | 3504.000 | CHIX | 15:48:59 |
261 | 3504.000 | BATE | 15:48:59 |
323 | 3504.000 | BATE | 15:48:59 |
79 | 3504.000 | CHIX | 15:48:59 |
100 | 3504.000 | BATE | 15:48:59 |
1 | 3504.000 | BATE | 15:48:59 |
160 | 3504.500 | LSE | 15:48:58 |
163 | 3504.500 | LSE | 15:48:58 |
160 | 3504.500 | LSE | 15:48:58 |
200 | 3504.500 | LSE | 15:48:58 |
78 | 3504.500 | LSE | 15:48:52 |
22 | 3504.500 | CHIX | 15:48:52 |
42 | 3503.500 | LSE | 15:47:53 |
336 | 3503.500 | LSE | 15:47:53 |
221 | 3503.500 | LSE | 15:47:53 |
405 | 3503.500 | LSE | 15:47:53 |
395 | 3503.500 | LSE | 15:47:53 |
27 | 3503.500 | LSE | 15:47:53 |
100 | 3503.500 | LSE | 15:47:53 |
200 | 3503.500 | LSE | 15:47:53 |
100 | 3503.500 | LSE | 15:47:53 |
79 | 3503.500 | LSE | 15:47:53 |
199 | 3503.500 | LSE | 15:47:53 |
109 | 3503.500 | LSE | 15:47:53 |
586 | 3501.500 | LSE | 15:45:13 |
581 | 3501.500 | CHIX | 15:45:13 |
532 | 3502.000 | LSE | 15:45:05 |
100 | 3500.000 | CHIX | 15:44:16 |
33 | 3500.000 | CHIX | 15:44:16 |
307 | 3501.000 | LSE | 15:44:02 |
288 | 3501.000 | LSE | 15:44:02 |
629 | 3501.000 | LSE | 15:44:02 |
591 | 3501.500 | LSE | 15:43:28 |
358 | 3501.500 | BATE | 15:43:28 |
100 | 3501.500 | BATE | 15:43:28 |
135 | 3501.500 | BATE | 15:43:27 |
624 | 3502.500 | LSE | 15:42:48 |
652 | 3502.500 | CHIX | 15:42:48 |
574 | 3503.500 | LSE | 15:42:45 |
163 | 3504.000 | LSE | 15:42:35 |
160 | 3504.000 | LSE | 15:42:35 |
53 | 3504.000 | LSE | 15:42:35 |
70 | 3504.000 | LSE | 15:42:35 |
180 | 3504.000 | LSE | 15:42:30 |
158 | 3502.500 | LSE | 15:42:16 |
371 | 3502.500 | LSE | 15:42:16 |
261 | 3502.500 | LSE | 15:41:18 |
294 | 3502.500 | LSE | 15:41:18 |
151 | 3502.500 | LSE | 15:41:18 |
778 | 3503.000 | LSE | 15:41:17 |
112 | 3503.000 | LSE | 15:41:17 |
515 | 3503.000 | LSE | 15:41:17 |
322 | 3503.000 | CHIX | 15:41:17 |
290 | 3503.000 | BATE | 15:41:17 |
306 | 3503.000 | CHIX | 15:41:17 |
227 | 3503.000 | BATE | 15:41:17 |
100 | 3503.000 | BATE | 15:41:17 |
52 | 3503.000 | BATE | 15:41:17 |
455 | 3501.500 | CHIX | 15:40:19 |
106 | 3502.000 | LSE | 15:40:09 |
160 | 3502.000 | LSE | 15:40:09 |
101 | 3502.000 | LSE | 15:39:58 |
452 | 3502.000 | LSE | 15:39:58 |
106 | 3502.000 | LSE | 15:39:55 |
356 | 3502.000 | LSE | 15:39:55 |
607 | 3500.000 | LSE | 15:38:54 |
624 | 3500.000 | CHIX | 15:38:54 |
160 | 3500.500 | LSE | 15:38:33 |
163 | 3500.500 | LSE | 15:38:33 |
150 | 3500.500 | LSE | 15:38:33 |
98 | 3499.000 | LSE | 15:37:52 |
679 | 3499.000 | CHIX | 15:37:21 |
150 | 3499.500 | LSE | 15:37:00 |
538 | 3499.500 | LSE | 15:37:00 |
243 | 3498.500 | LSE | 15:36:18 |
243 | 3498.500 | LSE | 15:36:18 |
34 | 3498.500 | LSE | 15:36:18 |
44 | 3498.500 | LSE | 15:36:18 |
18 | 3498.500 | LSE | 15:36:18 |
248 | 3498.500 | BATE | 15:36:18 |
80 | 3498.500 | BATE | 15:36:18 |
135 | 3498.500 | BATE | 15:36:18 |
109 | 3498.500 | BATE | 15:36:18 |
595 | 3499.000 | LSE | 15:36:17 |
161 | 3499.000 | CHIX | 15:36:17 |
482 | 3499.000 | CHIX | 15:36:17 |
129 | 3497.500 | LSE | 15:35:37 |
389 | 3497.500 | LSE | 15:35:37 |
517 | 3496.500 | LSE | 15:34:53 |
170 | 3497.000 | LSE | 15:34:29 |
147 | 3497.000 | LSE | 15:34:29 |
875 | 3497.000 | LSE | 15:34:29 |
663 | 3497.000 | CHIX | 15:34:29 |
560 | 3497.500 | LSE | 15:33:43 |
50 | 3497.500 | LSE | 15:33:43 |
9 | 3497.500 | LSE | 15:33:43 |
229 | 3497.500 | CHIX | 15:33:43 |
5 | 3496.000 | LSE | 15:32:44 |
566 | 3496.000 | LSE | 15:32:44 |
549 | 3496.500 | BATE | 15:32:44 |
139 | 3496.500 | BATE | 15:32:44 |
377 | 3496.500 | LSE | 15:32:35 |
221 | 3496.500 | LSE | 15:32:35 |
529 | 3496.500 | LSE | 15:32:11 |
26 | 3496.500 | LSE | 15:32:11 |
653 | 3497.000 | LSE | 15:32:00 |
652 | 3497.000 | CHIX | 15:32:00 |
614 | 3494.500 | LSE | 15:31:16 |
121 | 3494.500 | CHIX | 15:31:16 |
380 | 3495.000 | LSE | 15:30:57 |
235 | 3495.000 | LSE | 15:30:57 |
552 | 3495.000 | LSE | 15:30:36 |
833 | 3495.000 | LSE | 15:30:13 |
710 | 3495.000 | CHIX | 15:30:13 |
238 | 3495.000 | LSE | 15:29:46 |
36 | 3495.000 | LSE | 15:29:46 |
135 | 3495.000 | LSE | 15:29:46 |
55 | 3495.000 | LSE | 15:29:46 |
96 | 3495.000 | LSE | 15:29:46 |
33 | 3495.000 | LSE | 15:29:46 |
10 | 3495.000 | LSE | 15:29:46 |
535 | 3491.000 | LSE | 15:28:05 |
406 | 3491.000 | CHIX | 15:28:05 |
498 | 3491.000 | BATE | 15:28:05 |
35 | 3491.000 | LSE | 15:28:05 |
50 | 3491.000 | LSE | 15:28:05 |
140 | 3491.000 | LSE | 15:28:04 |
184 | 3491.000 | BATE | 15:28:04 |
282 | 3491.000 | CHIX | 15:28:04 |
161 | 3491.000 | LSE | 15:28:04 |
215 | 3491.000 | LSE | 15:28:04 |
528 | 3491.000 | LSE | 15:27:49 |
562 | 3491.500 | LSE | 15:27:08 |
102 | 3489.500 | LSE | 15:26:19 |
474 | 3489.500 | LSE | 15:26:19 |
122 | 3490.500 | LSE | 15:25:49 |
428 | 3490.500 | LSE | 15:25:49 |
9 | 3491.500 | LSE | 15:25:46 |
306 | 3491.500 | LSE | 15:25:46 |
22 | 3491.500 | LSE | 15:25:46 |
245 | 3491.500 | LSE | 15:25:46 |
371 | 3492.000 | CHIX | 15:25:39 |
179 | 3492.000 | LSE | 15:25:39 |
206 | 3492.000 | CHIX | 15:25:39 |
372 | 3492.000 | LSE | 15:25:39 |
564 | 3492.500 | LSE | 15:24:59 |
291 | 3492.000 | LSE | 15:24:27 |
54 | 3492.000 | LSE | 15:24:27 |
101 | 3492.000 | LSE | 15:24:27 |
163 | 3492.000 | LSE | 15:24:27 |
63 | 3492.000 | LSE | 15:24:27 |
273 | 3492.500 | CHIX | 15:24:23 |
162 | 3492.500 | CHIX | 15:24:23 |
153 | 3492.500 | CHIX | 15:24:23 |
368 | 3492.500 | LSE | 15:24:23 |
195 | 3492.500 | LSE | 15:24:23 |
223 | 3492.500 | LSE | 15:24:23 |
923 | 3493.000 | LSE | 15:23:55 |
222 | 3492.500 | LSE | 15:23:16 |
379 | 3492.500 | LSE | 15:23:16 |
278 | 3492.500 | LSE | 15:23:16 |
330 | 3492.500 | LSE | 15:23:16 |
318 | 3488.500 | BATE | 15:22:26 |
392 | 3488.500 | BATE | 15:22:26 |
81 | 3488.500 | LSE | 15:22:26 |
627 | 3488.500 | CHIX | 15:22:26 |
745 | 3488.500 | LSE | 15:22:26 |
594 | 3486.000 | LSE | 15:20:51 |
253 | 3487.000 | LSE | 15:20:48 |
130 | 3487.000 | LSE | 15:20:48 |
128 | 3487.000 | LSE | 15:20:48 |
269 | 3487.000 | LSE | 15:20:48 |
742 | 3487.000 | LSE | 15:20:48 |
239 | 3487.000 | CHIX | 15:20:48 |
466 | 3487.000 | CHIX | 15:20:48 |
650 | 3486.000 | LSE | 15:20:15 |
630 | 3485.500 | LSE | 15:19:25 |
610 | 3485.500 | CHIX | 15:19:25 |
631 | 3485.000 | LSE | 15:18:15 |
711 | 3485.000 | BATE | 15:18:15 |
198 | 3485.500 | LSE | 15:18:01 |
552 | 3485.500 | LSE | 15:18:01 |
777 | 3486.000 | LSE | 15:18:00 |
708 | 3486.000 | CHIX | 15:18:00 |
522 | 3483.500 | LSE | 15:16:15 |
596 | 3485.000 | CHIX | 15:15:56 |
594 | 3485.500 | LSE | 15:15:54 |
542 | 3486.000 | LSE | 15:15:19 |
382 | 3487.000 | LSE | 15:14:47 |
128 | 3487.000 | LSE | 15:14:47 |
439 | 3488.500 | LSE | 15:14:39 |
181 | 3488.500 | LSE | 15:14:39 |
569 | 3489.000 | LSE | 15:14:38 |
593 | 3488.000 | CHIX | 15:13:48 |
525 | 3488.500 | LSE | 15:13:48 |
65 | 3488.500 | LSE | 15:13:48 |
81 | 3489.000 | BATE | 15:13:48 |
416 | 3489.000 | BATE | 15:13:48 |
61 | 3489.000 | BATE | 15:13:29 |
17 | 3489.000 | BATE | 15:13:29 |
92 | 3489.000 | BATE | 15:13:29 |
10 | 3489.000 | BATE | 15:13:29 |
21 | 3489.000 | BATE | 15:13:29 |
592 | 3491.500 | LSE | 15:13:21 |
140 | 3492.000 | LSE | 15:13:21 |
128 | 3492.000 | LSE | 15:13:21 |
130 | 3492.000 | LSE | 15:13:21 |
91 | 3492.000 | LSE | 15:13:21 |
108 | 3492.000 | LSE | 15:13:21 |
111 | 3492.000 | LSE | 15:13:21 |
398 | 3492.000 | LSE | 15:13:21 |
581 | 3492.000 | CHIX | 15:13:21 |
574 | 3492.500 | LSE | 15:12:50 |
180 | 3493.000 | LSE | 15:12:48 |
629 | 3491.000 | LSE | 15:12:14 |
114 | 3491.500 | LSE | 15:12:14 |
128 | 3491.500 | LSE | 15:12:14 |
210 | 3491.500 | LSE | 15:12:14 |
130 | 3491.500 | LSE | 15:12:14 |
150 | 3491.500 | LSE | 15:12:14 |
609 | 3491.500 | LSE | 15:12:14 |
13 | 3491.500 | LSE | 15:12:13 |
58 | 3489.000 | LSE | 15:11:19 |
695 | 3489.000 | LSE | 15:11:19 |
87 | 3489.500 | CHIX | 15:11:16 |
511 | 3489.500 | CHIX | 15:11:16 |
498 | 3487.000 | LSE | 15:09:56 |
124 | 3487.000 | LSE | 15:09:56 |
624 | 3487.500 | LSE | 15:09:56 |
705 | 3487.500 | BATE | 15:09:23 |
626 | 3488.000 | LSE | 15:09:21 |
220 | 3488.000 | CHIX | 15:09:21 |
410 | 3488.000 | CHIX | 15:09:21 |
622 | 3487.500 | LSE | 15:08:31 |
565 | 3488.000 | LSE | 15:07:54 |
654 | 3488.000 | CHIX | 15:07:54 |
24 | 3489.000 | LSE | 15:07:44 |
525 | 3489.000 | LSE | 15:07:44 |
622 | 3490.000 | LSE | 15:07:34 |
616 | 3490.000 | LSE | 15:07:05 |
91 | 3489.500 | LSE | 15:06:31 |
245 | 3489.000 | LSE | 15:06:31 |
388 | 3489.000 | LSE | 15:06:31 |
694 | 3489.500 | CHIX | 15:06:31 |
709 | 3489.500 | BATE | 15:06:16 |
585 | 3489.500 | CHIX | 15:06:16 |
526 | 3489.500 | LSE | 15:06:16 |
189 | 3488.500 | LSE | 15:04:55 |
401 | 3488.500 | LSE | 15:04:55 |
37 | 3488.500 | LSE | 15:04:55 |
441 | 3489.000 | LSE | 15:04:29 |
160 | 3489.000 | LSE | 15:04:29 |
603 | 3492.500 | LSE | 15:04:01 |
579 | 3493.000 | CHIX | 15:04:01 |
34 | 3493.500 | LSE | 15:03:52 |
383 | 3493.500 | LSE | 15:03:52 |
188 | 3493.500 | LSE | 15:03:52 |
203 | 3493.500 | LSE | 15:03:12 |
350 | 3493.500 | LSE | 15:03:12 |
552 | 3496.000 | LSE | 15:03:00 |
555 | 3496.000 | LSE | 15:02:43 |
809 | 3496.000 | LSE | 15:02:43 |
578 | 3496.000 | CHIX | 15:02:43 |
590 | 3496.000 | LSE | 15:02:43 |
627 | 3496.000 | LSE | 15:02:43 |
613 | 3496.000 | CHIX | 15:02:43 |
587 | 3496.000 | BATE | 15:02:43 |
478 | 3490.000 | LSE | 15:00:48 |
110 | 3490.000 | LSE | 15:00:48 |
224 | 3491.000 | LSE | 15:00:45 |
690 | 3491.000 | BATE | 15:00:45 |
116 | 3491.000 | CHIX | 15:00:45 |
185 | 3491.000 | CHIX | 15:00:45 |
310 | 3491.000 | CHIX | 15:00:45 |
383 | 3491.000 | LSE | 15:00:45 |
629 | 3491.500 | LSE | 15:00:43 |
72 | 3490.500 | LSE | 15:00:11 |
543 | 3490.500 | LSE | 15:00:11 |
553 | 3489.000 | LSE | 14:59:09 |
641 | 3489.000 | CHIX | 14:59:09 |
500 | 3492.000 | LSE | 14:58:34 |
128 | 3492.000 | LSE | 14:58:34 |
513 | 3494.000 | LSE | 14:58:14 |
583 | 3495.000 | LSE | 14:58:12 |
586 | 3495.000 | CHIX | 14:58:12 |
292 | 3494.000 | LSE | 14:57:54 |
265 | 3492.500 | LSE | 14:57:20 |
153 | 3492.500 | LSE | 14:57:15 |
622 | 3493.500 | LSE | 14:56:54 |
211 | 3493.500 | LSE | 14:56:49 |
217 | 3493.500 | LSE | 14:56:45 |
180 | 3493.500 | LSE | 14:56:41 |
620 | 3495.000 | LSE | 14:56:24 |
616 | 3495.000 | BATE | 14:56:24 |
141 | 3495.000 | CHIX | 14:56:24 |
565 | 3495.000 | CHIX | 14:56:24 |
103 | 3495.000 | LSE | 14:56:00 |
341 | 3495.000 | LSE | 14:56:00 |
125 | 3495.000 | LSE | 14:55:58 |
373 | 3496.500 | LSE | 14:55:15 |
147 | 3496.500 | LSE | 14:55:15 |
594 | 3499.000 | LSE | 14:54:52 |
629 | 3499.000 | CHIX | 14:54:52 |
26 | 3499.000 | CHIX | 14:54:52 |
576 | 3500.000 | LSE | 14:54:49 |
464 | 3501.000 | LSE | 14:54:39 |
106 | 3501.000 | LSE | 14:54:39 |
650 | 3500.500 | CHIX | 14:53:22 |
552 | 3501.000 | LSE | 14:53:18 |
588 | 3503.500 | LSE | 14:52:52 |
682 | 3503.500 | BATE | 14:52:52 |
92 | 3504.000 | LSE | 14:52:48 |
269 | 3504.000 | LSE | 14:52:48 |
156 | 3504.000 | LSE | 14:52:48 |
90 | 3504.500 | LSE | 14:52:25 |
457 | 3504.500 | LSE | 14:52:25 |
204 | 3504.500 | CHIX | 14:52:25 |
372 | 3504.500 | CHIX | 14:52:25 |
35 | 3504.500 | LSE | 14:52:25 |
521 | 3505.000 | LSE | 14:52:10 |
518 | 3505.500 | LSE | 14:51:18 |
477 | 3506.000 | LSE | 14:51:09 |
314 | 3506.000 | CHIX | 14:51:09 |
257 | 3506.000 | CHIX | 14:51:09 |
105 | 3506.000 | LSE | 14:51:09 |
1 | 3507.000 | CHIX | 14:50:24 |
92 | 3507.000 | CHIX | 14:50:24 |
624 | 3507.000 | LSE | 14:50:24 |
232 | 3507.000 | CHIX | 14:50:24 |
421 | 3507.000 | LSE | 14:50:24 |
168 | 3507.000 | LSE | 14:50:24 |
261 | 3507.000 | CHIX | 14:50:24 |
237 | 3506.000 | LSE | 14:49:27 |
128 | 3506.000 | LSE | 14:49:27 |
200 | 3506.000 | LSE | 14:49:27 |
544 | 3506.000 | LSE | 14:49:27 |
653 | 3506.000 | BATE | 14:49:27 |
575 | 3506.500 | CHIX | 14:49:22 |
101 | 3506.500 | LSE | 14:49:22 |
18 | 3506.500 | LSE | 14:49:22 |
411 | 3506.500 | LSE | 14:49:22 |
550 | 3506.000 | LSE | 14:49:05 |
334 | 3506.500 | LSE | 14:48:48 |
183 | 3506.500 | LSE | 14:48:48 |
546 | 3505.500 | LSE | 14:48:19 |
550 | 3507.000 | LSE | 14:47:53 |
587 | 3507.500 | LSE | 14:47:51 |
570 | 3510.000 | LSE | 14:47:31 |
576 | 3510.500 | CHIX | 14:47:19 |
518 | 3510.500 | LSE | 14:47:19 |
584 | 3511.000 | CHIX | 14:47:17 |
583 | 3511.000 | LSE | 14:47:17 |
74 | 3511.500 | BATE | 14:46:37 |
614 | 3511.500 | BATE | 14:46:37 |
287 | 3512.500 | LSE | 14:46:32 |
200 | 3512.500 | LSE | 14:46:32 |
130 | 3512.500 | LSE | 14:46:32 |
531 | 3512.500 | LSE | 14:46:32 |
55 | 3512.500 | LSE | 14:46:32 |
399 | 3509.500 | LSE | 14:45:57 |
220 | 3509.500 | LSE | 14:45:57 |
139 | 3509.500 | LSE | 14:45:57 |
200 | 3509.500 | LSE | 14:45:57 |
130 | 3509.500 | LSE | 14:45:57 |
625 | 3509.500 | LSE | 14:45:57 |
653 | 3509.500 | CHIX | 14:45:57 |
545 | 3510.000 | LSE | 14:45:47 |
76 | 3510.000 | LSE | 14:45:47 |
381 | 3510.000 | LSE | 14:45:47 |
274 | 3510.000 | LSE | 14:45:47 |
530 | 3510.000 | LSE | 14:44:33 |
608 | 3510.000 | LSE | 14:44:33 |
590 | 3510.000 | CHIX | 14:44:33 |
140 | 3510.500 | LSE | 14:44:03 |
371 | 3510.500 | LSE | 14:44:03 |
671 | 3511.000 | BATE | 14:43:57 |
619 | 3511.000 | CHIX | 14:43:57 |
537 | 3511.000 | LSE | 14:43:57 |
586 | 3511.000 | LSE | 14:43:26 |
50 | 3512.000 | CHIX | 14:43:12 |
100 | 3512.000 | CHIX | 14:43:12 |
328 | 3512.000 | LSE | 14:43:02 |
200 | 3512.000 | LSE | 14:43:02 |
613 | 3512.000 | LSE | 14:42:42 |
43 | 3511.000 | CHIX | 14:42:10 |
600 | 3511.000 | CHIX | 14:42:10 |
623 | 3511.500 | LSE | 14:42:07 |
317 | 3512.000 | LSE | 14:42:05 |
240 | 3512.000 | LSE | 14:42:05 |
481 | 3512.500 | LSE | 14:41:42 |
49 | 3512.500 | LSE | 14:41:42 |
67 | 3512.500 | LSE | 14:41:42 |
619 | 3515.500 | LSE | 14:41:17 |
591 | 3516.000 | BATE | 14:41:17 |
527 | 3516.000 | LSE | 14:41:14 |
568 | 3516.500 | CHIX | 14:41:14 |
29 | 3516.500 | CHIX | 14:41:14 |
401 | 3517.000 | LSE | 14:41:12 |
130 | 3517.000 | LSE | 14:41:12 |
511 | 3513.500 | LSE | 14:40:31 |
12 | 3513.500 | LSE | 14:40:29 |
69 | 3514.500 | LSE | 14:40:23 |
76 | 3514.500 | LSE | 14:40:23 |
383 | 3514.500 | LSE | 14:40:23 |
324 | 3514.500 | CHIX | 14:40:23 |
347 | 3514.500 | CHIX | 14:40:23 |
60 | 3515.000 | LSE | 14:40:21 |
88 | 3515.000 | LSE | 14:40:21 |
292 | 3515.000 | LSE | 14:40:21 |
54 | 3515.000 | LSE | 14:40:21 |
51 | 3515.000 | LSE | 14:40:21 |
383 | 3514.000 | LSE | 14:39:55 |
156 | 3514.000 | LSE | 14:39:55 |
534 | 3513.500 | LSE | 14:39:31 |
42 | 3513.500 | CHIX | 14:39:31 |
530 | 3513.500 | CHIX | 14:39:31 |
2 | 3514.000 | LSE | 14:39:30 |
116 | 3514.000 | LSE | 14:39:30 |
128 | 3514.000 | LSE | 14:39:30 |
130 | 3514.000 | LSE | 14:39:30 |
305 | 3514.000 | LSE | 14:39:30 |
596 | 3513.000 | BATE | 14:38:50 |
375 | 3513.000 | LSE | 14:38:50 |
147 | 3513.000 | LSE | 14:38:50 |
216 | 3514.500 | CHIX | 14:38:41 |
200 | 3514.500 | CHIX | 14:38:33 |
231 | 3514.500 | CHIX | 14:38:33 |
708 | 3515.500 | CHIX | 14:38:33 |
1475 | 3516.000 | LSE | 14:38:33 |
772 | 3516.500 | LSE | 14:38:33 |
373 | 3516.500 | CHIX | 14:38:33 |
148 | 3516.500 | CHIX | 14:38:33 |
398 | 3516.500 | BATE | 14:38:33 |
17 | 3516.500 | CHIX | 14:38:33 |
47 | 3516.500 | BATE | 14:38:33 |
6 | 3516.500 | BATE | 14:38:33 |
132 | 3516.500 | CHIX | 14:38:33 |
126 | 3516.500 | BATE | 14:38:33 |
473 | 3517.000 | LSE | 14:38:30 |
430 | 3517.000 | LSE | 14:38:30 |
102 | 3517.000 | LSE | 14:38:30 |
30 | 3514.500 | LSE | 14:38:12 |
270 | 3514.500 | LSE | 14:38:12 |
248 | 3515.000 | LSE | 14:38:12 |
370 | 3515.000 | LSE | 14:38:12 |
553 | 3515.000 | LSE | 14:38:12 |
75 | 3514.500 | LSE | 14:38:06 |
49 | 3514.500 | LSE | 14:38:06 |
418 | 3508.500 | LSE | 14:37:11 |
131 | 3508.500 | LSE | 14:37:11 |
586 | 3508.000 | LSE | 14:36:55 |
586 | 3506.500 | LSE | 14:36:05 |
40 | 3507.000 | LSE | 14:36:01 |
582 | 3507.000 | LSE | 14:36:01 |
343 | 3507.000 | LSE | 14:36:01 |
278 | 3507.000 | LSE | 14:36:01 |
110 | 3503.000 | CHIX | 14:35:28 |
579 | 3503.000 | LSE | 14:35:28 |
63 | 3503.000 | CHIX | 14:35:28 |
36 | 3503.000 | CHIX | 14:35:28 |
204 | 3503.000 | CHIX | 14:35:28 |
247 | 3503.000 | CHIX | 14:35:28 |
291 | 3505.500 | LSE | 14:35:06 |
100 | 3505.500 | LSE | 14:35:05 |
120 | 3505.500 | LSE | 14:35:05 |
223 | 3507.500 | BATE | 14:35:04 |
35 | 3507.500 | BATE | 14:35:03 |
24 | 3507.500 | BATE | 14:35:03 |
29 | 3507.500 | BATE | 14:35:03 |
13 | 3507.500 | BATE | 14:35:03 |
94 | 3507.500 | BATE | 14:35:03 |
448 | 3507.500 | LSE | 14:35:03 |
124 | 3507.500 | LSE | 14:35:02 |
200 | 3507.500 | BATE | 14:35:01 |
116 | 3508.000 | LSE | 14:35:01 |
500 | 3508.000 | LSE | 14:35:01 |
11 | 3508.000 | LSE | 14:35:01 |
600 | 3508.500 | CHIX | 14:35:01 |
89 | 3508.500 | CHIX | 14:35:01 |
400 | 3509.000 | LSE | 14:35:00 |
177 | 3509.000 | LSE | 14:35:00 |
44 | 3506.500 | LSE | 14:34:43 |
91 | 3506.500 | LSE | 14:34:41 |
179 | 3507.000 | LSE | 14:34:15 |
273 | 3507.000 | LSE | 14:34:15 |
100 | 3507.000 | LSE | 14:34:15 |
529 | 3508.500 | LSE | 14:34:04 |
157 | 3511.000 | CHIX | 14:33:54 |
300 | 3511.000 | CHIX | 14:33:53 |
114 | 3511.000 | CHIX | 14:33:53 |
580 | 3511.500 | LSE | 14:33:53 |
470 | 3512.500 | LSE | 14:33:43 |
152 | 3512.500 | LSE | 14:33:40 |
210 | 3514.500 | LSE | 14:33:34 |
404 | 3514.500 | LSE | 14:33:33 |
341 | 3515.000 | LSE | 14:33:31 |
172 | 3515.000 | LSE | 14:33:31 |
101 | 3515.500 | LSE | 14:33:29 |
83 | 3515.500 | CHIX | 14:33:29 |
265 | 3515.500 | BATE | 14:33:29 |
300 | 3515.500 | CHIX | 14:33:29 |
417 | 3515.500 | BATE | 14:33:29 |
215 | 3515.500 | CHIX | 14:33:29 |
485 | 3516.000 | LSE | 14:33:29 |
607 | 3516.000 | LSE | 14:33:29 |
100 | 3516.000 | LSE | 14:33:26 |
82 | 3516.000 | LSE | 14:33:00 |
109 | 3516.000 | LSE | 14:33:00 |
200 | 3516.000 | LSE | 14:33:00 |
128 | 3516.000 | LSE | 14:33:00 |
130 | 3516.000 | LSE | 14:33:00 |
430 | 3515.500 | LSE | 14:33:00 |
171 | 3515.500 | LSE | 14:33:00 |
298 | 3515.500 | LSE | 14:33:00 |
213 | 3515.500 | LSE | 14:33:00 |
599 | 3515.500 | CHIX | 14:33:00 |
92 | 3515.500 | LSE | 14:32:58 |
215 | 3510.500 | CHIX | 14:32:05 |
110 | 3510.500 | CHIX | 14:32:05 |
30 | 3510.500 | CHIX | 14:32:05 |
229 | 3510.500 | CHIX | 14:32:05 |
528 | 3511.000 | LSE | 14:32:05 |
570 | 3513.500 | LSE | 14:31:52 |
631 | 3515.000 | LSE | 14:31:45 |
591 | 3515.000 | BATE | 14:31:35 |
606 | 3515.500 | CHIX | 14:31:33 |
449 | 3516.000 | LSE | 14:31:31 |
150 | 3516.000 | LSE | 14:31:31 |
328 | 3516.000 | LSE | 14:31:31 |
200 | 3516.000 | LSE | 14:31:30 |
300 | 3516.500 | LSE | 14:31:30 |
286 | 3516.500 | LSE | 14:31:30 |
18 | 3514.000 | LSE | 14:31:07 |
173 | 3514.000 | LSE | 14:31:07 |
49 | 3514.000 | LSE | 14:31:07 |
135 | 3514.000 | LSE | 14:31:07 |
143 | 3514.000 | LSE | 14:31:07 |
94 | 3514.000 | LSE | 14:31:07 |
78 | 3517.000 | CHIX | 14:30:45 |
583 | 3517.000 | LSE | 14:30:44 |
571 | 3517.000 | CHIX | 14:30:44 |
14 | 3520.500 | LSE | 14:30:28 |
100 | 3520.500 | LSE | 14:30:28 |
100 | 3520.500 | LSE | 14:30:28 |
157 | 3521.000 | LSE | 14:30:28 |
50 | 3521.000 | LSE | 14:30:28 |
59 | 3521.000 | LSE | 14:30:28 |
36 | 3520.500 | LSE | 14:30:28 |
83 | 3520.500 | LSE | 14:30:28 |
43 | 3521.500 | LSE | 14:30:28 |
50 | 3521.500 | LSE | 14:30:28 |
111 | 3521.500 | LSE | 14:30:28 |
40 | 3521.500 | LSE | 14:30:28 |
264 | 3521.500 | LSE | 14:30:28 |
448 | 3524.000 | LSE | 14:30:24 |
310 | 3524.000 | LSE | 14:30:24 |
714 | 3524.500 | LSE | 14:30:23 |
128 | 3524.500 | LSE | 14:30:23 |
380 | 3524.500 | LSE | 14:30:23 |
270 | 3526.500 | LSE | 14:30:20 |
690 | 3526.500 | LSE | 14:30:20 |
692 | 3526.500 | CHIX | 14:30:20 |
24 | 3526.500 | BATE | 14:30:20 |
599 | 3526.500 | BATE | 14:30:20 |
241 | 3527.000 | CHIX | 14:30:12 |
280 | 3527.000 | CHIX | 14:30:12 |
57 | 3527.000 | CHIX | 14:30:12 |
303 | 3527.500 | LSE | 14:30:12 |
307 | 3527.500 | LSE | 14:30:12 |
526 | 3523.000 | LSE | 14:29:13 |
695 | 3523.500 | CHIX | 14:28:34 |
518 | 3523.500 | LSE | 14:28:34 |
240 | 3523.500 | LSE | 14:28:02 |
354 | 3523.500 | LSE | 14:28:02 |
230 | 3524.000 | LSE | 14:28:00 |
350 | 3524.000 | LSE | 14:28:00 |
348 | 3525.500 | BATE | 14:27:09 |
92 | 3525.500 | BATE | 14:27:09 |
230 | 3525.500 | BATE | 14:27:09 |
508 | 3526.000 | LSE | 14:27:09 |
9 | 3526.000 | LSE | 14:27:09 |
579 | 3526.000 | LSE | 14:27:08 |
550 | 3526.500 | LSE | 14:26:55 |
219 | 3526.500 | CHIX | 14:26:40 |
641 | 3526.500 | LSE | 14:26:40 |
420 | 3526.500 | CHIX | 14:26:40 |
318 | 3526.500 | LSE | 14:26:20 |
284 | 3526.500 | LSE | 14:26:20 |
358 | 3526.500 | LSE | 14:25:15 |
111 | 3526.500 | LSE | 14:25:15 |
200 | 3526.500 | LSE | 14:25:15 |
633 | 3526.500 | LSE | 14:25:15 |
498 | 3526.500 | BATE | 14:25:15 |
38 | 3526.500 | BATE | 14:25:15 |
143 | 3526.500 | CHIX | 14:25:15 |
99 | 3526.500 | BATE | 14:25:15 |
215 | 3526.500 | CHIX | 14:25:15 |
98 | 3526.500 | CHIX | 14:25:15 |
137 | 3526.500 | CHIX | 14:25:15 |
651 | 3526.500 | LSE | 14:25:15 |
693 | 3527.000 | CHIX | 14:24:45 |
515 | 3527.000 | LSE | 14:24:45 |
528 | 3522.500 | LSE | 14:21:00 |
258 | 3525.000 | LSE | 14:20:01 |
280 | 3525.000 | LSE | 14:20:01 |
347 | 3525.500 | LSE | 14:19:21 |
195 | 3525.500 | LSE | 14:19:21 |
620 | 3526.000 | CHIX | 14:18:12 |
576 | 3526.000 | LSE | 14:18:12 |
219 | 3526.500 | LSE | 14:17:59 |
311 | 3526.500 | LSE | 14:17:59 |
13 | 3526.500 | LSE | 14:17:27 |
42 | 3527.000 | BATE | 14:15:32 |
125 | 3527.000 | BATE | 14:15:32 |
9 | 3527.000 | BATE | 14:15:32 |
39 | 3527.000 | BATE | 14:15:32 |
99 | 3527.000 | CHIX | 14:15:32 |
57 | 3527.000 | BATE | 14:15:32 |
95 | 3527.000 | BATE | 14:15:32 |
95 | 3527.000 | BATE | 14:15:32 |
7 | 3527.000 | BATE | 14:15:32 |
17 | 3527.000 | BATE | 14:15:32 |
629 | 3527.000 | LSE | 14:15:32 |
125 | 3527.000 | BATE | 14:15:29 |
333 | 3527.000 | CHIX | 14:15:29 |
140 | 3527.000 | CHIX | 14:15:29 |
305 | 3527.500 | LSE | 14:14:22 |
321 | 3527.500 | LSE | 14:14:22 |
282 | 3528.000 | LSE | 14:13:59 |
283 | 3528.000 | LSE | 14:13:18 |
630 | 3530.500 | LSE | 14:13:17 |
467 | 3530.500 | CHIX | 14:13:17 |
169 | 3530.500 | CHIX | 14:13:17 |
603 | 3531.500 | LSE | 14:10:05 |
32 | 3532.500 | CHIX | 14:10:04 |
238 | 3532.500 | CHIX | 14:09:17 |
271 | 3532.500 | LSE | 14:09:16 |
348 | 3532.500 | LSE | 14:09:16 |
370 | 3532.500 | CHIX | 14:09:00 |
576 | 3533.000 | LSE | 14:09:00 |
590 | 3533.000 | BATE | 14:09:00 |
873 | 3533.500 | LSE | 14:08:56 |
228 | 3533.500 | CHIX | 14:08:56 |
419 | 3533.500 | CHIX | 14:08:56 |
334 | 3529.000 | LSE | 14:05:40 |
534 | 3528.000 | LSE | 14:04:15 |
632 | 3528.500 | LSE | 14:04:15 |
51 | 3527.500 | CHIX | 14:02:07 |
229 | 3527.500 | CHIX | 14:02:07 |
100 | 3527.500 | CHIX | 14:02:07 |
141 | 3527.500 | LSE | 14:02:07 |
99 | 3527.500 | CHIX | 14:02:07 |
469 | 3527.500 | LSE | 14:02:07 |
229 | 3527.500 | CHIX | 14:02:07 |
557 | 3527.500 | BATE | 14:02:07 |
124 | 3527.500 | CHIX | 14:02:07 |
22 | 3527.500 | BATE | 14:02:07 |
569 | 3527.500 | LSE | 14:02:07 |
157 | 3527.500 | LSE | 14:02:07 |
405 | 3527.500 | LSE | 14:02:07 |
530 | 3527.500 | CHIX | 14:02:07 |
386 | 3528.000 | LSE | 14:01:45 |
533 | 3528.000 | LSE | 14:01:45 |
100 | 3523.000 | LSE | 14:00:26 |
66 | 3523.000 | LSE | 14:00:26 |
539 | 3523.000 | LSE | 13:55:54 |
46 | 3523.500 | CHIX | 13:55:52 |
600 | 3523.500 | CHIX | 13:55:52 |
533 | 3524.000 | LSE | 13:55:15 |
542 | 3524.000 | LSE | 13:54:48 |
530 | 3524.000 | LSE | 13:54:36 |
604 | 3524.000 | BATE | 13:53:17 |
567 | 3524.000 | LSE | 13:53:17 |
142 | 3524.000 | CHIX | 13:53:17 |
557 | 3524.000 | CHIX | 13:53:17 |
529 | 3523.000 | LSE | 13:51:59 |
632 | 3522.500 | LSE | 13:49:11 |
585 | 3527.500 | LSE | 13:47:09 |
587 | 3528.000 | LSE | 13:46:35 |
98 | 3528.500 | LSE | 13:46:26 |
118 | 3528.500 | LSE | 13:46:26 |
608 | 3528.500 | LSE | 13:46:26 |
710 | 3528.500 | CHIX | 13:46:26 |
112 | 3528.000 | BATE | 13:44:01 |
300 | 3528.000 | BATE | 13:44:01 |
299 | 3528.000 | BATE | 13:44:01 |
571 | 3528.000 | CHIX | 13:44:01 |
237 | 3528.000 | LSE | 13:44:01 |
362 | 3528.000 | LSE | 13:44:01 |
519 | 3528.000 | LSE | 13:41:11 |
619 | 3528.500 | LSE | 13:40:37 |
574 | 3529.000 | LSE | 13:40:19 |
577 | 3529.000 | CHIX | 13:40:19 |
516 | 3529.000 | LSE | 13:37:41 |
170 | 3529.500 | LSE | 13:37:28 |
394 | 3529.500 | LSE | 13:37:28 |
626 | 3530.000 | LSE | 13:37:28 |
580 | 3530.000 | LSE | 13:37:28 |
45 | 3530.000 | CHIX | 13:37:28 |
599 | 3530.000 | CHIX | 13:37:28 |
180 | 3530.500 | LSE | 13:35:19 |
435 | 3530.500 | LSE | 13:35:19 |
84 | 3530.500 | LSE | 13:35:19 |
305 | 3530.500 | LSE | 13:35:19 |
149 | 3530.500 | LSE | 13:35:19 |
876 | 3531.000 | LSE | 13:34:14 |
111 | 3531.000 | BATE | 13:34:14 |
586 | 3531.000 | BATE | 13:34:14 |
663 | 3531.000 | CHIX | 13:34:14 |
631 | 3527.000 | LSE | 13:30:02 |
680 | 3527.000 | CHIX | 13:30:02 |
221 | 3528.500 | LSE | 13:29:56 |
15 | 3528.500 | LSE | 13:29:56 |
335 | 3528.500 | LSE | 13:29:56 |
358 | 3529.000 | LSE | 13:29:18 |
158 | 3529.000 | LSE | 13:29:18 |
594 | 3529.500 | BATE | 13:28:26 |
10 | 3529.500 | CHIX | 13:28:26 |
512 | 3529.500 | LSE | 13:28:21 |
626 | 3529.500 | CHIX | 13:28:21 |
515 | 3529.500 | LSE | 13:26:10 |
512 | 3529.000 | LSE | 13:24:20 |
626 | 3529.500 | LSE | 13:24:02 |
532 | 3530.000 | LSE | 13:23:20 |
381 | 3530.000 | CHIX | 13:23:20 |
209 | 3530.000 | CHIX | 13:23:04 |
567 | 3530.000 | LSE | 13:22:00 |
607 | 3530.000 | CHIX | 13:22:00 |
532 | 3529.000 | LSE | 13:16:52 |
571 | 3529.500 | LSE | 13:16:51 |
159 | 3529.500 | BATE | 13:16:51 |
460 | 3529.500 | BATE | 13:16:51 |
181 | 3528.500 | LSE | 13:15:18 |
437 | 3528.500 | LSE | 13:15:18 |
276 | 3529.000 | LSE | 13:15:18 |
331 | 3529.000 | LSE | 13:15:18 |
139 | 3529.000 | CHIX | 13:15:18 |
519 | 3529.000 | CHIX | 13:15:18 |
8 | 3529.000 | CHIX | 13:15:18 |
924 | 3528.000 | LSE | 13:13:36 |
499 | 3527.500 | LSE | 13:12:40 |
573 | 3523.500 | LSE | 13:06:53 |
1 | 3523.500 | LSE | 13:06:04 |
471 | 3524.000 | CHIX | 13:06:03 |
226 | 3524.000 | CHIX | 13:06:03 |
524 | 3524.500 | LSE | 13:04:31 |
305 | 3525.500 | LSE | 13:04:17 |
157 | 3525.500 | LSE | 13:04:17 |
72 | 3525.500 | LSE | 13:04:17 |
549 | 3525.500 | BATE | 13:03:32 |
32 | 3525.500 | BATE | 13:03:32 |
698 | 3525.500 | LSE | 13:03:32 |
46 | 3525.500 | BATE | 13:03:32 |
73 | 3525.500 | BATE | 13:03:32 |
9 | 3526.000 | CHIX | 13:03:25 |
583 | 3526.000 | LSE | 13:03:25 |
14 | 3526.000 | LSE | 13:03:25 |
550 | 3526.000 | CHIX | 13:03:25 |
101 | 3526.000 | CHIX | 13:02:30 |
404 | 3528.000 | LSE | 12:58:20 |
123 | 3528.000 | LSE | 12:58:20 |
93 | 3530.000 | CHIX | 12:57:34 |
225 | 3530.000 | CHIX | 12:57:34 |
605 | 3530.000 | LSE | 12:57:33 |
319 | 3530.000 | CHIX | 12:57:33 |
128 | 3530.500 | LSE | 12:57:10 |
359 | 3530.500 | LSE | 12:57:10 |
109 | 3530.500 | LSE | 12:57:10 |
573 | 3529.000 | LSE | 12:54:00 |
597 | 3530.000 | LSE | 12:52:00 |
478 | 3533.000 | BATE | 12:50:22 |
61 | 3533.000 | BATE | 12:50:22 |
102 | 3533.000 | BATE | 12:50:22 |
141 | 3533.500 | CHIX | 12:50:21 |
132 | 3533.500 | CHIX | 12:50:21 |
430 | 3533.500 | CHIX | 12:50:21 |
246 | 3534.000 | LSE | 12:50:21 |
301 | 3534.000 | LSE | 12:50:21 |
622 | 3535.500 | LSE | 12:49:15 |
356 | 3537.000 | LSE | 12:48:00 |
174 | 3537.000 | LSE | 12:48:00 |
614 | 3538.000 | LSE | 12:46:56 |
138 | 3538.500 | LSE | 12:45:38 |
69 | 3538.500 | CHIX | 12:45:38 |
300 | 3538.500 | CHIX | 12:45:38 |
229 | 3538.500 | CHIX | 12:45:38 |
585 | 3538.500 | LSE | 12:45:38 |
581 | 3539.500 | LSE | 12:45:15 |
186 | 3539.500 | LSE | 12:45:15 |
385 | 3539.500 | LSE | 12:45:14 |
544 | 3539.000 | CHIX | 12:42:28 |
93 | 3539.000 | CHIX | 12:42:28 |
550 | 3539.500 | LSE | 12:42:15 |
116 | 3540.000 | LSE | 12:41:50 |
459 | 3540.000 | LSE | 12:41:50 |
148 | 3540.000 | CHIX | 12:41:48 |
522 | 3540.500 | LSE | 12:41:48 |
599 | 3540.500 | CHIX | 12:41:48 |
657 | 3540.500 | BATE | 12:41:48 |
116 | 3541.000 | LSE | 12:41:45 |
31 | 3541.000 | LSE | 12:41:45 |
172 | 3541.000 | LSE | 12:41:45 |
116 | 3541.000 | LSE | 12:41:45 |
41 | 3541.000 | LSE | 12:41:45 |
198 | 3541.000 | LSE | 12:41:45 |
118 | 3541.000 | LSE | 12:41:45 |
29 | 3541.000 | LSE | 12:41:45 |
1 | 3541.000 | LSE | 12:41:45 |
160 | 3541.000 | LSE | 12:41:45 |
116 | 3541.000 | LSE | 12:40:45 |
116 | 3541.000 | LSE | 12:40:45 |
118 | 3541.000 | LSE | 12:40:45 |
33 | 3541.000 | LSE | 12:40:45 |
118 | 3541.000 | LSE | 12:40:35 |
49 | 3541.000 | LSE | 12:40:35 |
266 | 3541.000 | LSE | 12:40:35 |
150 | 3539.500 | LSE | 12:38:19 |
200 | 3539.500 | LSE | 12:38:19 |
177 | 3539.500 | LSE | 12:38:19 |
101 | 3539.500 | LSE | 12:38:19 |
673 | 3540.000 | LSE | 12:38:19 |
808 | 3540.000 | LSE | 12:38:19 |
634 | 3540.000 | CHIX | 12:38:19 |
128 | 3540.000 | LSE | 12:37:22 |
110 | 3538.000 | LSE | 12:35:36 |
218 | 3536.000 | LSE | 12:29:29 |
340 | 3536.000 | LSE | 12:29:27 |
439 | 3537.000 | LSE | 12:28:58 |
141 | 3537.000 | LSE | 12:28:58 |
76 | 3538.000 | LSE | 12:28:53 |
589 | 3538.000 | BATE | 12:28:53 |
502 | 3538.000 | LSE | 12:28:53 |
564 | 3538.500 | LSE | 12:26:10 |
658 | 3538.500 | CHIX | 12:26:10 |
522 | 3538.500 | LSE | 12:23:48 |
511 | 3539.500 | LSE | 12:22:27 |
256 | 3540.000 | LSE | 12:20:48 |
328 | 3540.000 | LSE | 12:20:48 |
85 | 3540.000 | CHIX | 12:20:48 |
119 | 3540.000 | CHIX | 12:20:40 |
169 | 3540.000 | CHIX | 12:20:39 |
119 | 3540.000 | CHIX | 12:20:01 |
166 | 3540.000 | CHIX | 12:20:00 |
81 | 3541.500 | LSE | 12:17:35 |
171 | 3541.500 | LSE | 12:17:35 |
277 | 3541.500 | LSE | 12:17:35 |
420 | 3543.500 | LSE | 12:16:08 |
117 | 3543.500 | LSE | 12:16:08 |
583 | 3543.500 | BATE | 12:16:08 |
630 | 3544.000 | LSE | 12:15:54 |
603 | 3544.000 | CHIX | 12:15:54 |
537 | 3545.500 | LSE | 12:14:28 |
284 | 3545.000 | LSE | 12:12:16 |
12 | 3545.000 | LSE | 12:11:10 |
496 | 3545.000 | LSE | 12:11:10 |
393 | 3545.500 | LSE | 12:11:10 |
232 | 3545.500 | LSE | 12:11:10 |
622 | 3546.000 | LSE | 12:11:07 |
711 | 3546.000 | CHIX | 12:11:07 |
622 | 3546.000 | LSE | 12:09:16 |
136 | 3546.000 | LSE | 12:09:16 |
28 | 3546.000 | LSE | 12:09:16 |
86 | 3546.000 | LSE | 12:09:09 |
205 | 3546.000 | LSE | 12:09:09 |
258 | 3546.000 | LSE | 12:09:02 |
368 | 3544.000 | LSE | 12:06:21 |
24 | 3544.000 | CHIX | 12:06:21 |
263 | 3544.000 | LSE | 12:06:21 |
578 | 3544.000 | CHIX | 12:06:21 |
107 | 3543.500 | LSE | 12:05:14 |
200 | 3543.500 | LSE | 12:05:14 |
108 | 3543.500 | LSE | 12:05:14 |
558 | 3543.500 | LSE | 12:04:59 |
152 | 3543.500 | BATE | 12:04:59 |
248 | 3543.500 | LSE | 12:04:59 |
495 | 3543.500 | BATE | 12:04:59 |
159 | 3543.500 | LSE | 12:04:59 |
416 | 3541.000 | LSE | 12:02:55 |
219 | 3541.000 | LSE | 12:02:55 |
603 | 3541.000 | CHIX | 12:02:55 |
546 | 3541.000 | LSE | 12:01:33 |
146 | 3539.000 | LSE | 12:00:00 |
103 | 3539.000 | LSE | 12:00:00 |
593 | 3539.000 | CHIX | 12:00:00 |
146 | 3540.000 | LSE | 11:58:45 |
422 | 3540.000 | LSE | 11:58:44 |
14 | 3539.000 | LSE | 11:58:10 |
140 | 3539.000 | LSE | 11:57:48 |
128 | 3539.000 | LSE | 11:57:48 |
113 | 3539.000 | LSE | 11:57:47 |
65 | 3539.000 | LSE | 11:57:47 |
97 | 3539.000 | LSE | 11:57:47 |
354 | 3540.500 | LSE | 11:57:01 |
705 | 3540.500 | BATE | 11:57:01 |
85 | 3540.500 | LSE | 11:57:01 |
181 | 3540.500 | LSE | 11:57:01 |
378 | 3540.500 | CHIX | 11:57:01 |
244 | 3540.500 | CHIX | 11:57:01 |
202 | 3539.500 | LSE | 11:54:25 |
172 | 3539.500 | LSE | 11:54:25 |
200 | 3539.500 | LSE | 11:54:25 |
523 | 3539.500 | LSE | 11:54:25 |
354 | 3539.500 | LSE | 11:51:44 |
156 | 3539.500 | LSE | 11:51:44 |
566 | 3540.000 | LSE | 11:50:31 |
572 | 3540.000 | CHIX | 11:50:31 |
572 | 3541.000 | LSE | 11:49:32 |
585 | 3540.000 | CHIX | 11:47:32 |
553 | 3540.000 | LSE | 11:47:32 |
219 | 3539.000 | CHIX | 11:45:03 |
580 | 3539.000 | LSE | 11:45:03 |
184 | 3539.500 | LSE | 11:44:43 |
602 | 3539.500 | BATE | 11:44:43 |
345 | 3539.500 | LSE | 11:44:15 |
614 | 3540.500 | LSE | 11:41:19 |
615 | 3539.500 | LSE | 11:39:42 |
548 | 3540.500 | LSE | 11:39:42 |
534 | 3540.500 | CHIX | 11:39:42 |
176 | 3540.500 | CHIX | 11:39:42 |
633 | 3539.000 | LSE | 11:36:48 |
28 | 3541.000 | LSE | 11:34:46 |
550 | 3541.000 | LSE | 11:34:46 |
612 | 3541.500 | LSE | 11:34:46 |
289 | 3542.500 | CHIX | 11:33:59 |
127 | 3542.500 | LSE | 11:33:59 |
317 | 3542.500 | CHIX | 11:33:59 |
690 | 3542.500 | BATE | 11:33:59 |
421 | 3542.500 | LSE | 11:33:59 |
625 | 3542.500 | LSE | 11:33:17 |
695 | 3540.500 | LSE | 11:31:54 |
415 | 3540.500 | CHIX | 11:30:40 |
235 | 3540.500 | CHIX | 11:30:40 |
511 | 3539.500 | LSE | 11:29:18 |
569 | 3539.000 | LSE | 11:27:24 |
160 | 3539.500 | LSE | 11:26:32 |
88 | 3540.000 | LSE | 11:26:32 |
366 | 3540.000 | LSE | 11:26:32 |
113 | 3540.000 | LSE | 11:26:32 |
233 | 3540.000 | LSE | 11:26:32 |
238 | 3540.000 | LSE | 11:26:04 |
523 | 3540.000 | LSE | 11:24:12 |
210 | 3540.000 | CHIX | 11:24:12 |
72 | 3540.000 | CHIX | 11:24:09 |
99 | 3540.000 | CHIX | 11:23:32 |
350 | 3540.000 | LSE | 11:23:20 |
427 | 3540.000 | LSE | 11:23:20 |
169 | 3540.000 | LSE | 11:23:20 |
193 | 3540.000 | CHIX | 11:23:20 |
95 | 3540.000 | LSE | 11:23:20 |
50 | 3540.000 | CHIX | 11:23:20 |
161 | 3540.500 | LSE | 11:23:20 |
162 | 3540.500 | LSE | 11:23:20 |
501 | 3540.000 | BATE | 11:22:23 |
84 | 3540.000 | BATE | 11:22:20 |
123 | 3540.000 | BATE | 11:22:20 |
108 | 3539.500 | LSE | 11:21:55 |
46 | 3539.500 | LSE | 11:21:55 |
93 | 3539.500 | LSE | 11:21:55 |
123 | 3539.500 | LSE | 11:21:55 |
599 | 3538.500 | LSE | 11:19:28 |
625 | 3538.500 | CHIX | 11:19:28 |
385 | 3535.000 | LSE | 11:17:12 |
163 | 3535.000 | LSE | 11:17:12 |
90 | 3536.000 | LSE | 11:16:04 |
386 | 3536.000 | LSE | 11:16:04 |
68 | 3536.000 | LSE | 11:16:03 |
144 | 3536.500 | LSE | 11:16:03 |
110 | 3536.500 | CHIX | 11:16:03 |
367 | 3536.500 | LSE | 11:16:03 |
551 | 3536.500 | CHIX | 11:16:03 |
30 | 3536.500 | CHIX | 11:15:48 |
164 | 3536.500 | LSE | 11:15:48 |
88 | 3536.500 | LSE | 11:15:48 |
322 | 3536.500 | LSE | 11:15:48 |
569 | 3537.000 | LSE | 11:12:04 |
163 | 3537.000 | CHIX | 11:11:35 |
252 | 3537.000 | CHIX | 11:11:35 |
563 | 3537.000 | LSE | 11:11:24 |
210 | 3537.000 | CHIX | 11:11:24 |
269 | 3537.000 | LSE | 11:09:30 |
350 | 3537.000 | LSE | 11:09:30 |
612 | 3538.000 | LSE | 11:08:44 |
610 | 3538.000 | BATE | 11:08:44 |
212 | 3538.500 | LSE | 11:08:43 |
35 | 3538.000 | CHIX | 11:07:43 |
105 | 3538.000 | CHIX | 11:07:43 |
153 | 3538.500 | LSE | 11:07:43 |
435 | 3538.000 | CHIX | 11:07:43 |
357 | 3538.000 | LSE | 11:07:43 |
200 | 3538.500 | LSE | 11:07:20 |
162 | 3538.500 | LSE | 11:07:20 |
150 | 3538.500 | LSE | 11:07:18 |
549 | 3536.500 | LSE | 11:04:02 |
533 | 3537.500 | LSE | 11:03:52 |
591 | 3538.000 | LSE | 11:02:26 |
676 | 3537.500 | CHIX | 11:01:40 |
648 | 3537.500 | LSE | 11:01:40 |
167 | 3538.000 | CHIX | 11:01:39 |
132 | 3538.500 | BATE | 11:01:39 |
274 | 3538.500 | BATE | 11:01:39 |
51 | 3538.000 | CHIX | 11:01:39 |
291 | 3538.000 | CHIX | 11:01:39 |
81 | 3538.000 | CHIX | 11:01:39 |
29 | 3538.500 | BATE | 11:01:39 |
147 | 3538.500 | BATE | 11:01:39 |
661 | 3539.000 | LSE | 11:01:39 |
24 | 3538.500 | BATE | 11:01:39 |
603 | 3539.000 | LSE | 11:01:39 |
9 | 3538.500 | BATE | 11:01:39 |
923 | 3539.500 | LSE | 11:01:35 |
48 | 3537.000 | LSE | 11:01:08 |
192 | 3530.000 | LSE | 10:58:41 |
121 | 3529.000 | LSE | 10:55:31 |
473 | 3529.000 | LSE | 10:55:31 |
244 | 3528.500 | LSE | 10:53:32 |
695 | 3528.500 | CHIX | 10:53:32 |
8 | 3528.500 | LSE | 10:53:19 |
362 | 3528.500 | LSE | 10:53:19 |
623 | 3532.000 | LSE | 10:51:26 |
595 | 3532.000 | LSE | 10:51:26 |
252 | 3531.500 | LSE | 10:49:29 |
299 | 3531.500 | LSE | 10:49:29 |
685 | 3532.500 | CHIX | 10:47:22 |
526 | 3532.500 | LSE | 10:47:22 |
686 | 3533.000 | BATE | 10:45:41 |
212 | 3534.000 | LSE | 10:45:16 |
296 | 3534.000 | LSE | 10:45:16 |
180 | 3534.500 | LSE | 10:44:04 |
282 | 3534.500 | LSE | 10:44:04 |
51 | 3534.500 | LSE | 10:44:04 |
20 | 3535.000 | LSE | 10:43:35 |
116 | 3535.000 | LSE | 10:43:35 |
200 | 3535.000 | LSE | 10:43:35 |
289 | 3535.000 | LSE | 10:43:35 |
553 | 3535.000 | LSE | 10:43:35 |
589 | 3535.000 | CHIX | 10:43:35 |
519 | 3535.000 | LSE | 10:40:45 |
539 | 3535.000 | LSE | 10:40:45 |
230 | 3534.000 | LSE | 10:39:58 |
82 | 3534.000 | CHIX | 10:39:50 |
407 | 3534.000 | CHIX | 10:39:50 |
125 | 3534.000 | CHIX | 10:39:50 |
58 | 3532.000 | LSE | 10:36:48 |
116 | 3532.000 | LSE | 10:36:48 |
109 | 3532.000 | LSE | 10:36:48 |
110 | 3532.000 | LSE | 10:36:48 |
200 | 3532.000 | LSE | 10:36:48 |
536 | 3533.500 | LSE | 10:36:18 |
597 | 3535.500 | LSE | 10:34:26 |
223 | 3536.000 | CHIX | 10:33:55 |
141 | 3536.000 | CHIX | 10:33:52 |
274 | 3536.000 | CHIX | 10:33:52 |
706 | 3535.500 | BATE | 10:33:03 |
166 | 3536.000 | LSE | 10:33:03 |
382 | 3536.000 | LSE | 10:33:03 |
125 | 3536.500 | LSE | 10:31:38 |
190 | 3536.500 | LSE | 10:31:38 |
200 | 3536.000 | LSE | 10:31:38 |
516 | 3539.500 | LSE | 10:31:10 |
97 | 3540.000 | LSE | 10:31:05 |
191 | 3540.000 | LSE | 10:31:05 |
362 | 3539.000 | LSE | 10:30:25 |
170 | 3539.000 | LSE | 10:30:25 |
479 | 3539.000 | LSE | 10:30:25 |
250 | 3539.000 | CHIX | 10:30:25 |
388 | 3539.000 | CHIX | 10:30:25 |
18 | 3539.000 | LSE | 10:30:25 |
119 | 3539.000 | LSE | 10:30:25 |
517 | 3536.500 | LSE | 10:28:05 |
142 | 3537.500 | LSE | 10:27:41 |
368 | 3537.500 | LSE | 10:27:41 |
86 | 3537.500 | LSE | 10:27:41 |
60 | 3538.500 | LSE | 10:27:41 |
109 | 3538.500 | LSE | 10:27:41 |
102 | 3538.500 | LSE | 10:27:41 |
110 | 3538.500 | LSE | 10:27:41 |
200 | 3538.500 | LSE | 10:27:41 |
599 | 3539.500 | LSE | 10:27:41 |
200 | 3538.000 | LSE | 10:25:53 |
630 | 3539.000 | LSE | 10:25:53 |
530 | 3539.000 | LSE | 10:25:53 |
628 | 3539.000 | CHIX | 10:25:53 |
252 | 3537.000 | LSE | 10:23:26 |
1128 | 3538.000 | LSE | 10:23:26 |
51 | 3538.000 | CHIX | 10:23:26 |
600 | 3538.000 | CHIX | 10:23:26 |
667 | 3538.000 | BATE | 10:23:26 |
26 | 3538.000 | CHIX | 10:23:26 |
590 | 3531.500 | LSE | 10:17:54 |
386 | 3536.000 | LSE | 10:17:12 |
139 | 3536.000 | LSE | 10:17:12 |
687 | 3536.500 | CHIX | 10:17:02 |
573 | 3536.500 | LSE | 10:17:02 |
266 | 3537.000 | CHIX | 10:14:27 |
406 | 3537.000 | BATE | 10:14:27 |
59 | 3537.000 | CHIX | 10:14:27 |
133 | 3537.000 | CHIX | 10:14:27 |
176 | 3537.000 | BATE | 10:14:27 |
148 | 3537.000 | CHIX | 10:14:27 |
6 | 3537.000 | BATE | 10:14:27 |
33 | 3537.000 | BATE | 10:14:27 |
575 | 3537.500 | LSE | 10:14:27 |
559 | 3537.500 | LSE | 10:14:13 |
148 | 3535.000 | LSE | 10:12:20 |
184 | 3535.000 | LSE | 10:12:19 |
215 | 3535.000 | LSE | 10:12:17 |
202 | 3535.500 | LSE | 10:12:05 |
351 | 3535.500 | LSE | 10:12:05 |
578 | 3534.500 | LSE | 10:11:13 |
451 | 3535.000 | LSE | 10:09:38 |
158 | 3535.000 | LSE | 10:09:38 |
287 | 3535.000 | CHIX | 10:07:46 |
423 | 3535.000 | CHIX | 10:07:46 |
577 | 3535.000 | LSE | 10:07:28 |
536 | 3537.500 | LSE | 10:06:29 |
582 | 3539.500 | LSE | 10:05:46 |
622 | 3538.500 | LSE | 10:05:05 |
562 | 3539.000 | LSE | 10:05:02 |
566 | 3538.000 | CHIX | 10:04:11 |
45 | 3538.000 | CHIX | 10:04:11 |
629 | 3538.000 | LSE | 10:04:11 |
574 | 3538.000 | LSE | 10:02:36 |
682 | 3538.000 | BATE | 10:02:36 |
614 | 3538.500 | LSE | 10:01:57 |
587 | 3538.000 | LSE | 10:01:31 |
623 | 3538.000 | CHIX | 10:01:31 |
607 | 3538.000 | LSE | 09:59:09 |
518 | 3539.000 | LSE | 09:59:08 |
611 | 3539.000 | LSE | 09:58:27 |
623 | 3538.500 | LSE | 09:57:04 |
58 | 3539.500 | CHIX | 09:57:02 |
587 | 3540.000 | LSE | 09:57:02 |
44 | 3539.500 | CHIX | 09:57:02 |
250 | 3539.500 | CHIX | 09:57:02 |
113 | 3539.500 | CHIX | 09:57:02 |
127 | 3539.500 | CHIX | 09:57:02 |
574 | 3539.000 | LSE | 09:56:30 |
482 | 3539.000 | LSE | 09:56:30 |
116 | 3539.000 | LSE | 09:56:30 |
651 | 3539.000 | CHIX | 09:56:30 |
617 | 3539.000 | BATE | 09:56:30 |
432 | 3535.500 | LSE | 09:50:25 |
103 | 3535.500 | LSE | 09:50:25 |
605 | 3540.000 | LSE | 09:50:01 |
623 | 3539.500 | LSE | 09:47:30 |
509 | 3540.500 | LSE | 09:47:22 |
629 | 3540.500 | CHIX | 09:47:22 |
549 | 3539.000 | LSE | 09:45:00 |
552 | 3540.000 | LSE | 09:44:36 |
539 | 3540.500 | CHIX | 09:44:25 |
65 | 3540.500 | CHIX | 09:44:25 |
7 | 3540.500 | CHIX | 09:44:25 |
624 | 3540.000 | LSE | 09:44:01 |
11 | 3540.000 | BATE | 09:42:24 |
527 | 3540.000 | LSE | 09:42:24 |
671 | 3540.000 | BATE | 09:42:24 |
80 | 3540.000 | LSE | 09:42:24 |
586 | 3540.000 | LSE | 09:41:52 |
96 | 3540.500 | LSE | 09:41:28 |
125 | 3540.500 | LSE | 09:41:28 |
126 | 3540.500 | LSE | 09:41:28 |
93 | 3539.500 | LSE | 09:39:27 |
459 | 3540.000 | LSE | 09:39:27 |
83 | 3540.000 | CHIX | 09:39:27 |
422 | 3540.000 | CHIX | 09:39:27 |
71 | 3540.000 | CHIX | 09:39:12 |
85 | 3540.000 | CHIX | 09:39:07 |
130 | 3540.000 | LSE | 09:38:52 |
514 | 3540.000 | LSE | 09:37:08 |
125 | 3540.500 | LSE | 09:37:02 |
126 | 3540.500 | LSE | 09:37:02 |
77 | 3540.000 | LSE | 09:34:24 |
594 | 3540.000 | CHIX | 09:34:24 |
526 | 3540.000 | LSE | 09:34:24 |
150 | 3540.000 | LSE | 09:32:26 |
590 | 3540.000 | BATE | 09:31:19 |
75 | 3540.500 | LSE | 09:31:19 |
474 | 3540.500 | LSE | 09:31:19 |
632 | 3539.000 | CHIX | 09:30:19 |
522 | 3539.500 | LSE | 09:30:14 |
615 | 3540.500 | LSE | 09:28:21 |
349 | 3540.000 | LSE | 09:27:47 |
230 | 3540.000 | LSE | 09:27:47 |
595 | 3541.500 | LSE | 09:27:19 |
671 | 3541.500 | CHIX | 09:27:19 |
245 | 3539.500 | LSE | 09:24:37 |
159 | 3539.500 | LSE | 09:24:26 |
104 | 3539.500 | LSE | 09:24:26 |
196 | 3542.000 | LSE | 09:22:47 |
168 | 3542.000 | LSE | 09:22:47 |
103 | 3542.000 | LSE | 09:22:47 |
55 | 3542.000 | LSE | 09:22:47 |
108 | 3542.000 | LSE | 09:22:47 |
693 | 3542.000 | CHIX | 09:22:47 |
556 | 3542.000 | LSE | 09:22:47 |
636 | 3542.000 | BATE | 09:22:47 |
552 | 3542.000 | LSE | 09:21:12 |
180 | 3541.500 | LSE | 09:20:32 |
573 | 3542.500 | LSE | 09:20:32 |
628 | 3541.500 | CHIX | 09:20:02 |
572 | 3541.500 | LSE | 09:20:02 |
241 | 3541.000 | LSE | 09:17:54 |
270 | 3541.000 | LSE | 09:17:54 |
152 | 3542.000 | LSE | 09:15:30 |
103 | 3542.000 | LSE | 09:15:30 |
108 | 3542.000 | LSE | 09:15:30 |
190 | 3542.000 | LSE | 09:15:30 |
694 | 3543.000 | CHIX | 09:15:30 |
590 | 3543.000 | LSE | 09:15:30 |
670 | 3543.000 | BATE | 09:15:30 |
103 | 3540.500 | LSE | 09:12:53 |
21 | 3540.500 | LSE | 09:12:53 |
200 | 3540.500 | LSE | 09:12:53 |
108 | 3540.500 | LSE | 09:12:53 |
173 | 3540.500 | LSE | 09:12:53 |
536 | 3541.000 | LSE | 09:12:53 |
579 | 3541.000 | CHIX | 09:12:53 |
489 | 3540.000 | LSE | 09:11:09 |
35 | 3540.000 | LSE | 09:11:09 |
622 | 3540.500 | LSE | 09:10:15 |
592 | 3539.000 | LSE | 09:09:02 |
684 | 3539.000 | CHIX | 09:09:02 |
517 | 3538.500 | LSE | 09:07:09 |
531 | 3539.500 | LSE | 09:06:05 |
50 | 3539.500 | LSE | 09:06:05 |
289 | 3540.500 | LSE | 09:05:21 |
285 | 3540.500 | LSE | 09:05:21 |
56 | 3541.500 | LSE | 09:05:21 |
560 | 3541.000 | LSE | 09:05:21 |
487 | 3541.500 | BATE | 09:05:21 |
142 | 3541.500 | BATE | 09:05:21 |
225 | 3542.000 | LSE | 09:05:21 |
395 | 3542.000 | LSE | 09:05:21 |
680 | 3542.000 | CHIX | 09:05:21 |
264 | 3540.000 | CHIX | 09:02:21 |
319 | 3540.000 | LSE | 09:02:21 |
244 | 3540.000 | LSE | 09:02:21 |
422 | 3540.000 | CHIX | 09:02:21 |
627 | 3540.000 | LSE | 09:01:55 |
490 | 3538.500 | LSE | 09:00:08 |
100 | 3538.500 | LSE | 09:00:08 |
644 | 3540.000 | BATE | 09:00:03 |
711 | 3540.000 | CHIX | 09:00:03 |
624 | 3537.000 | LSE | 08:58:07 |
569 | 3538.000 | LSE | 08:57:10 |
33 | 3538.500 | LSE | 08:55:21 |
567 | 3538.500 | LSE | 08:55:21 |
94 | 3539.000 | LSE | 08:54:48 |
470 | 3539.000 | LSE | 08:54:48 |
696 | 3539.000 | CHIX | 08:54:48 |
217 | 3536.500 | LSE | 08:53:13 |
350 | 3536.500 | LSE | 08:53:13 |
514 | 3537.000 | LSE | 08:53:08 |
490 | 3536.500 | LSE | 08:52:56 |
32 | 3536.500 | LSE | 08:52:56 |
43 | 3534.500 | LSE | 08:51:56 |
41 | 3534.500 | LSE | 08:51:56 |
165 | 3534.500 | LSE | 08:51:56 |
197 | 3534.500 | LSE | 08:51:56 |
119 | 3534.500 | LSE | 08:51:56 |
600 | 3536.500 | LSE | 08:51:56 |
83 | 3534.000 | BATE | 08:51:19 |
610 | 3534.000 | LSE | 08:51:19 |
630 | 3534.000 | LSE | 08:51:19 |
134 | 3534.000 | CHIX | 08:51:19 |
496 | 3534.000 | BATE | 08:51:19 |
521 | 3534.000 | CHIX | 08:51:19 |
511 | 3534.500 | LSE | 08:51:15 |
96 | 3533.000 | LSE | 08:50:43 |
586 | 3528.500 | LSE | 08:48:51 |
690 | 3528.500 | CHIX | 08:48:51 |
149 | 3532.000 | LSE | 08:45:46 |
200 | 3532.000 | LSE | 08:45:46 |
180 | 3532.000 | LSE | 08:45:46 |
657 | 3532.000 | LSE | 08:45:46 |
482 | 3532.500 | LSE | 08:45:42 |
106 | 3532.500 | LSE | 08:45:42 |
226 | 3532.500 | LSE | 08:45:42 |
188 | 3532.500 | LSE | 08:45:41 |
300 | 3532.500 | LSE | 08:45:41 |
228 | 3532.500 | LSE | 08:45:41 |
679 | 3533.000 | CHIX | 08:45:41 |
222 | 3528.500 | LSE | 08:43:47 |
312 | 3528.500 | LSE | 08:43:47 |
670 | 3529.000 | BATE | 08:43:17 |
621 | 3526.500 | CHIX | 08:40:57 |
408 | 3527.500 | LSE | 08:40:33 |
116 | 3527.500 | LSE | 08:40:33 |
522 | 3530.000 | LSE | 08:39:48 |
362 | 3530.500 | LSE | 08:39:44 |
227 | 3530.500 | LSE | 08:39:44 |
609 | 3533.500 | LSE | 08:38:45 |
580 | 3533.500 | BATE | 08:38:45 |
580 | 3534.500 | LSE | 08:38:30 |
645 | 3534.500 | CHIX | 08:38:30 |
573 | 3533.000 | LSE | 08:37:00 |
516 | 3532.500 | LSE | 08:36:20 |
584 | 3528.500 | LSE | 08:35:10 |
607 | 3530.000 | LSE | 08:35:07 |
66 | 3530.000 | CHIX | 08:35:07 |
542 | 3530.000 | CHIX | 08:35:07 |
578 | 3530.500 | LSE | 08:35:05 |
339 | 3531.500 | LSE | 08:35:03 |
243 | 3531.500 | LSE | 08:35:03 |
622 | 3528.500 | LSE | 08:34:15 |
689 | 3529.000 | CHIX | 08:33:57 |
576 | 3529.000 | LSE | 08:33:57 |
528 | 3529.000 | LSE | 08:33:01 |
522 | 3526.500 | LSE | 08:32:12 |
567 | 3529.000 | LSE | 08:31:01 |
617 | 3530.000 | CHIX | 08:31:01 |
517 | 3530.000 | LSE | 08:31:01 |
528 | 3531.000 | BATE | 08:28:38 |
133 | 3531.000 | BATE | 08:28:36 |
610 | 3532.500 | LSE | 08:28:35 |
615 | 3532.500 | LSE | 08:28:12 |
579 | 3533.000 | CHIX | 08:28:12 |
602 | 3531.500 | LSE | 08:26:45 |
581 | 3528.500 | LSE | 08:26:29 |
558 | 3528.500 | LSE | 08:25:55 |
522 | 3527.500 | LSE | 08:25:03 |
610 | 3528.000 | CHIX | 08:25:03 |
162 | 3524.500 | LSE | 08:24:19 |
8 | 3524.500 | LSE | 08:24:19 |
456 | 3524.500 | LSE | 08:24:19 |
601 | 3528.000 | LSE | 08:22:51 |
537 | 3528.500 | LSE | 08:22:51 |
695 | 3528.500 | BATE | 08:22:51 |
577 | 3528.500 | CHIX | 08:22:51 |
528 | 3527.000 | LSE | 08:21:34 |
585 | 3533.500 | LSE | 08:20:31 |
12 | 3533.500 | LSE | 08:20:31 |
605 | 3533.000 | LSE | 08:19:55 |
578 | 3533.500 | CHIX | 08:19:41 |
263 | 3534.000 | LSE | 08:19:24 |
342 | 3534.000 | LSE | 08:19:24 |
447 | 3535.500 | LSE | 08:19:08 |
41 | 3535.500 | LSE | 08:19:08 |
518 | 3535.500 | LSE | 08:19:08 |
129 | 3535.500 | LSE | 08:19:00 |
926 | 3535.500 | LSE | 08:18:42 |
108 | 3536.000 | LSE | 08:18:33 |
586 | 3533.000 | CHIX | 08:18:10 |
614 | 3533.000 | LSE | 08:18:10 |
4 | 3533.000 | LSE | 08:17:27 |
578 | 3531.500 | LSE | 08:17:09 |
501 | 3532.500 | LSE | 08:17:03 |
127 | 3532.500 | LSE | 08:17:03 |
13 | 3532.500 | BATE | 08:17:03 |
583 | 3532.500 | BATE | 08:17:03 |
578 | 3533.000 | LSE | 08:16:55 |
74 | 3533.500 | LSE | 08:16:35 |
200 | 3533.500 | LSE | 08:16:35 |
190 | 3533.500 | LSE | 08:16:35 |
103 | 3533.500 | LSE | 08:16:35 |
631 | 3533.000 | LSE | 08:16:35 |
480 | 3529.500 | LSE | 08:16:08 |
16 | 3529.500 | LSE | 08:16:08 |
71 | 3529.500 | LSE | 08:16:08 |
567 | 3530.000 | LSE | 08:16:08 |
108 | 3530.000 | LSE | 08:16:08 |
160 | 3530.000 | LSE | 08:16:08 |
479 | 3529.500 | LSE | 08:16:08 |
628 | 3529.000 | LSE | 08:15:43 |
602 | 3529.000 | CHIX | 08:15:43 |
623 | 3528.000 | LSE | 08:14:32 |
81 | 3529.500 | LSE | 08:13:42 |
525 | 3529.500 | LSE | 08:13:42 |
74 | 3529.500 | CHIX | 08:13:42 |
599 | 3529.500 | CHIX | 08:13:42 |
597 | 3530.500 | LSE | 08:13:37 |
567 | 3528.500 | LSE | 08:12:22 |
594 | 3528.500 | BATE | 08:12:22 |
535 | 3529.000 | LSE | 08:12:09 |
533 | 3529.000 | CHIX | 08:11:57 |
611 | 3529.000 | LSE | 08:11:57 |
130 | 3529.000 | CHIX | 08:11:57 |
372 | 3524.500 | LSE | 08:10:15 |
180 | 3524.500 | LSE | 08:10:15 |
627 | 3524.500 | LSE | 08:10:15 |
182 | 3524.500 | CHIX | 08:10:15 |
424 | 3524.500 | CHIX | 08:10:15 |
624 | 3520.500 | LSE | 08:09:31 |
511 | 3521.500 | LSE | 08:08:51 |
517 | 3521.500 | LSE | 08:08:51 |
81 | 3520.500 | LSE | 08:08:02 |
613 | 3521.000 | CHIX | 08:08:02 |
665 | 3521.500 | BATE | 08:07:55 |
537 | 3521.500 | LSE | 08:07:54 |
523 | 3522.500 | LSE | 08:07:02 |
400 | 3520.500 | CHIX | 08:06:22 |
183 | 3520.500 | CHIX | 08:06:22 |
214 | 3519.500 | LSE | 08:05:43 |
367 | 3519.500 | LSE | 08:05:43 |
72 | 3517.500 | LSE | 08:04:48 |
489 | 3517.500 | LSE | 08:04:48 |
596 | 3518.500 | CHIX | 08:04:48 |
593 | 3519.000 | BATE | 08:04:48 |
106 | 3519.000 | BATE | 08:04:48 |
449 | 3519.000 | LSE | 08:04:48 |
200 | 3519.000 | LSE | 08:04:48 |
669 | 3519.500 | CHIX | 08:04:48 |
679 | 3519.500 | BATE | 08:04:48 |
722 | 3520.000 | LSE | 08:04:48 |
588 | 3511.500 | LSE | 08:02:04 |
671 | 3512.500 | CHIX | 08:02:04 |
541 | 3513.000 | LSE | 08:02:04 |
140 | 3506.500 | LSE | 08:00:58 |
433 | 3506.500 | LSE | 08:00:58 |
594 | 3508.500 | LSE | 08:00:58 |
621 | 3508.500 | CHIX | 08:00:58 |
53 | 3508.000 | LSE | 08:00:39 |
578 | 3508.000 | CHIX | 08:00:39 |
497 | 3508.000 | LSE | 08:00:39 |