Last checked at 20 May 2022 07:00
British American Tobacco p.l.c.
20 May 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: | 19 May 2022 |
Number of ordinary shares of 25 pence each purchased: | 480,000 |
Highest price paid per share (pence): | 3483.50p |
Lowest price paid per share (pence): | 3399.00p |
Volume weighted average price paid per share (pence): | 3439.3177p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,676,229 of its shares in Treasury. The Company has 2,270,082,911 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 19 May 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 | 19/05/2022 | 360,000 | 3,438.8585 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 19/05/2022 | 80,000 | 3,440.6298 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 19/05/2022 | 40,000 | 3,440.8267 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
533 | 3431.500 | LSE | 16:25:51 |
526 | 3432.500 | LSE | 16:25:39 |
116 | 3432.000 | LSE | 16:25:17 |
200 | 3432.000 | LSE | 16:25:17 |
183 | 3432.000 | LSE | 16:25:17 |
15 | 3431.500 | LSE | 16:25:16 |
12 | 3431.500 | LSE | 16:25:14 |
13 | 3431.500 | LSE | 16:25:13 |
587 | 3433.500 | CHIX | 16:24:56 |
311 | 3433.500 | LSE | 16:24:56 |
149 | 3433.500 | LSE | 16:24:56 |
301 | 3432.000 | CHIX | 16:24:45 |
510 | 3432.500 | LSE | 16:24:41 |
3 | 3432.000 | BATE | 16:24:28 |
98 | 3432.000 | BATE | 16:24:28 |
206 | 3432.000 | BATE | 16:24:26 |
200 | 3432.000 | BATE | 16:24:26 |
360 | 3432.000 | BATE | 16:24:26 |
257 | 3432.500 | LSE | 16:24:26 |
210 | 3432.500 | LSE | 16:24:26 |
535 | 3432.500 | LSE | 16:24:26 |
519 | 3431.500 | LSE | 16:24:14 |
125 | 3431.500 | LSE | 16:24:07 |
334 | 3431.500 | LSE | 16:24:07 |
627 | 3431.500 | CHIX | 16:24:07 |
444 | 3427.500 | LSE | 16:23:18 |
461 | 3427.500 | LSE | 16:23:01 |
527 | 3428.000 | LSE | 16:22:18 |
1 | 3426.500 | CHIX | 16:21:45 |
237 | 3426.500 | LSE | 16:21:45 |
306 | 3426.500 | LSE | 16:21:45 |
590 | 3426.500 | CHIX | 16:21:43 |
469 | 3426.500 | LSE | 16:21:28 |
479 | 3426.000 | LSE | 16:20:41 |
445 | 3426.500 | LSE | 16:20:33 |
573 | 3426.500 | BATE | 16:20:09 |
70 | 3427.000 | CHIX | 16:20:02 |
105 | 3427.000 | CHIX | 16:20:01 |
175 | 3427.000 | CHIX | 16:20:01 |
51 | 3427.000 | CHIX | 16:20:01 |
142 | 3427.000 | CHIX | 16:20:01 |
37 | 3427.000 | CHIX | 16:20:01 |
545 | 3427.000 | LSE | 16:20:00 |
515 | 3427.000 | LSE | 16:19:46 |
67 | 3426.500 | LSE | 16:19:09 |
398 | 3426.500 | LSE | 16:19:09 |
1 | 3427.000 | LSE | 16:18:32 |
525 | 3427.000 | LSE | 16:18:32 |
187 | 3427.000 | LSE | 16:17:51 |
310 | 3427.000 | LSE | 16:17:51 |
562 | 3427.000 | LSE | 16:17:51 |
653 | 3427.000 | CHIX | 16:17:51 |
503 | 3427.000 | LSE | 16:17:51 |
521 | 3427.000 | LSE | 16:17:26 |
511 | 3423.500 | LSE | 16:16:08 |
593 | 3424.000 | BATE | 16:15:58 |
247 | 3424.000 | LSE | 16:15:52 |
304 | 3424.000 | CHIX | 16:15:52 |
301 | 3424.000 | LSE | 16:15:52 |
290 | 3424.000 | CHIX | 16:15:52 |
531 | 3424.000 | LSE | 16:14:39 |
483 | 3427.000 | LSE | 16:14:15 |
23 | 3427.000 | LSE | 16:14:11 |
467 | 3430.000 | LSE | 16:13:47 |
21 | 3430.000 | LSE | 16:13:46 |
498 | 3430.500 | LSE | 16:13:46 |
510 | 3430.000 | LSE | 16:13:19 |
623 | 3430.000 | CHIX | 16:13:13 |
454 | 3429.000 | LSE | 16:11:37 |
26 | 3430.500 | BATE | 16:11:14 |
508 | 3430.000 | LSE | 16:11:14 |
16 | 3430.500 | BATE | 16:11:13 |
17 | 3430.500 | BATE | 16:11:12 |
11 | 3430.500 | BATE | 16:11:12 |
623 | 3430.500 | BATE | 16:11:12 |
487 | 3430.500 | LSE | 16:10:55 |
24 | 3431.000 | CHIX | 16:10:55 |
164 | 3431.000 | CHIX | 16:10:55 |
61 | 3431.000 | CHIX | 16:10:55 |
44 | 3431.000 | CHIX | 16:10:55 |
279 | 3431.000 | CHIX | 16:10:55 |
473 | 3430.500 | LSE | 16:10:34 |
534 | 3430.500 | LSE | 16:10:34 |
14 | 3426.500 | BATE | 16:09:06 |
31 | 3426.500 | BATE | 16:09:06 |
161 | 3426.500 | BATE | 16:09:06 |
43 | 3426.500 | BATE | 16:09:06 |
83 | 3427.000 | LSE | 16:09:05 |
200 | 3427.000 | LSE | 16:09:05 |
119 | 3427.000 | LSE | 16:09:05 |
116 | 3427.000 | LSE | 16:09:05 |
689 | 3427.500 | CHIX | 16:08:20 |
548 | 3427.500 | LSE | 16:08:20 |
530 | 3428.000 | LSE | 16:08:03 |
525 | 3427.500 | LSE | 16:07:00 |
62 | 3427.500 | LSE | 16:06:55 |
457 | 3427.500 | LSE | 16:06:35 |
547 | 3430.500 | LSE | 16:05:59 |
500 | 3430.500 | CHIX | 16:05:59 |
176 | 3430.500 | CHIX | 16:05:59 |
76 | 3431.000 | LSE | 16:05:57 |
447 | 3431.000 | LSE | 16:05:57 |
400 | 3431.000 | LSE | 16:05:45 |
33 | 3431.000 | LSE | 16:05:45 |
510 | 3430.000 | LSE | 16:04:30 |
200 | 3430.500 | LSE | 16:04:21 |
497 | 3431.000 | LSE | 16:04:10 |
687 | 3431.000 | BATE | 16:04:10 |
706 | 3431.500 | CHIX | 16:04:05 |
499 | 3431.500 | LSE | 16:04:05 |
452 | 3431.000 | LSE | 16:03:26 |
525 | 3431.000 | LSE | 16:02:41 |
625 | 3431.500 | CHIX | 16:02:41 |
446 | 3431.500 | LSE | 16:02:41 |
489 | 3431.500 | LSE | 16:01:53 |
482 | 3429.500 | LSE | 16:01:02 |
420 | 3430.000 | LSE | 16:00:57 |
80 | 3430.000 | LSE | 16:00:57 |
38 | 3430.000 | BATE | 16:00:57 |
644 | 3430.000 | BATE | 16:00:57 |
41 | 3426.500 | LSE | 16:00:02 |
123 | 3426.500 | LSE | 16:00:02 |
377 | 3426.500 | LSE | 16:00:02 |
536 | 3426.000 | LSE | 15:59:07 |
135 | 3426.500 | CHIX | 15:59:05 |
123 | 3426.500 | CHIX | 15:59:05 |
434 | 3426.500 | CHIX | 15:59:05 |
456 | 3426.500 | LSE | 15:59:05 |
452 | 3425.500 | LSE | 15:58:22 |
574 | 3425.000 | CHIX | 15:57:15 |
527 | 3426.000 | LSE | 15:57:04 |
117 | 3427.000 | LSE | 15:56:58 |
101 | 3427.000 | LSE | 15:56:58 |
100 | 3427.000 | LSE | 15:56:58 |
100 | 3427.000 | LSE | 15:56:58 |
100 | 3427.000 | LSE | 15:56:58 |
519 | 3427.000 | LSE | 15:56:58 |
475 | 3427.000 | LSE | 15:56:58 |
663 | 3427.500 | BATE | 15:56:58 |
122 | 3424.000 | CHIX | 15:55:07 |
107 | 3424.000 | CHIX | 15:55:07 |
17 | 3424.000 | CHIX | 15:55:07 |
65 | 3424.000 | CHIX | 15:55:07 |
114 | 3424.000 | CHIX | 15:55:07 |
178 | 3424.000 | CHIX | 15:55:07 |
182 | 3424.000 | LSE | 15:55:07 |
267 | 3424.000 | LSE | 15:55:07 |
93 | 3424.000 | CHIX | 15:55:07 |
313 | 3421.500 | LSE | 15:54:11 |
158 | 3421.500 | LSE | 15:54:11 |
522 | 3422.500 | LSE | 15:54:03 |
528 | 3423.000 | LSE | 15:54:00 |
448 | 3423.500 | LSE | 15:53:57 |
40 | 3423.500 | LSE | 15:53:57 |
312 | 3421.500 | CHIX | 15:53:12 |
273 | 3421.500 | CHIX | 15:53:12 |
537 | 3420.500 | LSE | 15:51:50 |
492 | 3421.000 | LSE | 15:51:50 |
553 | 3421.500 | LSE | 15:51:40 |
188 | 3420.000 | BATE | 15:50:52 |
60 | 3420.000 | BATE | 15:50:52 |
387 | 3420.000 | BATE | 15:50:49 |
419 | 3420.000 | CHIX | 15:50:46 |
257 | 3420.000 | CHIX | 15:50:46 |
723 | 3420.000 | LSE | 15:50:44 |
188 | 3420.500 | LSE | 15:50:40 |
119 | 3420.500 | LSE | 15:50:40 |
224 | 3420.500 | LSE | 15:50:40 |
501 | 3417.500 | LSE | 15:49:06 |
492 | 3417.500 | LSE | 15:48:21 |
203 | 3418.000 | LSE | 15:48:17 |
379 | 3418.000 | LSE | 15:48:17 |
453 | 3418.500 | LSE | 15:48:06 |
699 | 3415.500 | CHIX | 15:47:04 |
455 | 3418.000 | LSE | 15:46:49 |
458 | 3419.000 | LSE | 15:46:19 |
507 | 3419.000 | LSE | 15:45:19 |
454 | 3420.000 | BATE | 15:45:02 |
12 | 3420.000 | BATE | 15:45:02 |
10 | 3420.000 | BATE | 15:44:57 |
12 | 3420.000 | BATE | 15:44:57 |
13 | 3420.000 | BATE | 15:44:57 |
9 | 3420.000 | BATE | 15:44:57 |
105 | 3420.000 | BATE | 15:44:57 |
10 | 3420.000 | BATE | 15:44:57 |
509 | 3420.500 | LSE | 15:44:57 |
153 | 3421.000 | LSE | 15:44:55 |
137 | 3421.000 | LSE | 15:44:55 |
180 | 3421.000 | LSE | 15:44:55 |
483 | 3421.000 | LSE | 15:44:55 |
439 | 3420.000 | CHIX | 15:44:36 |
379 | 3420.000 | LSE | 15:44:35 |
160 | 3420.000 | LSE | 15:44:35 |
138 | 3420.000 | CHIX | 15:44:35 |
31 | 3420.000 | CHIX | 15:44:35 |
520 | 3416.000 | LSE | 15:43:11 |
478 | 3416.500 | LSE | 15:42:53 |
530 | 3419.500 | LSE | 15:41:58 |
679 | 3419.500 | CHIX | 15:41:58 |
482 | 3421.000 | LSE | 15:41:12 |
452 | 3422.000 | LSE | 15:40:47 |
32 | 3422.000 | LSE | 15:40:47 |
55 | 3422.000 | LSE | 15:40:47 |
488 | 3422.000 | LSE | 15:40:47 |
650 | 3422.000 | BATE | 15:40:47 |
160 | 3422.500 | LSE | 15:40:30 |
200 | 3422.500 | LSE | 15:40:30 |
169 | 3422.500 | LSE | 15:40:30 |
666 | 3421.500 | LSE | 15:40:07 |
616 | 3421.500 | CHIX | 15:40:07 |
483 | 3418.500 | LSE | 15:38:37 |
548 | 3418.500 | LSE | 15:37:54 |
492 | 3416.000 | CHIX | 15:37:08 |
26 | 3416.000 | CHIX | 15:37:08 |
50 | 3416.000 | CHIX | 15:37:08 |
90 | 3416.000 | CHIX | 15:37:08 |
522 | 3416.000 | LSE | 15:37:08 |
546 | 3415.500 | LSE | 15:36:03 |
539 | 3416.000 | LSE | 15:35:58 |
480 | 3416.500 | LSE | 15:35:55 |
156 | 3416.500 | LSE | 15:35:38 |
601 | 3416.500 | BATE | 15:35:38 |
10 | 3416.500 | BATE | 15:35:38 |
285 | 3416.500 | LSE | 15:35:38 |
711 | 3416.500 | CHIX | 15:35:38 |
518 | 3416.500 | LSE | 15:35:23 |
507 | 3416.500 | LSE | 15:35:23 |
163 | 3409.000 | LSE | 15:33:09 |
316 | 3409.000 | LSE | 15:33:09 |
470 | 3410.000 | LSE | 15:32:18 |
30 | 3409.500 | LSE | 15:31:50 |
442 | 3409.500 | LSE | 15:31:50 |
217 | 3408.500 | CHIX | 15:31:18 |
475 | 3408.500 | CHIX | 15:31:18 |
491 | 3409.000 | LSE | 15:31:03 |
1 | 3406.500 | CHIX | 15:30:28 |
100 | 3406.500 | CHIX | 15:30:27 |
57 | 3406.500 | CHIX | 15:30:27 |
353 | 3408.000 | LSE | 15:30:20 |
108 | 3408.000 | LSE | 15:30:20 |
165 | 3410.000 | BATE | 15:29:59 |
400 | 3410.000 | BATE | 15:29:59 |
10 | 3410.000 | BATE | 15:29:56 |
475 | 3410.500 | LSE | 15:29:56 |
449 | 3410.000 | LSE | 15:29:19 |
167 | 3409.500 | LSE | 15:28:07 |
698 | 3409.500 | CHIX | 15:28:07 |
347 | 3409.500 | LSE | 15:28:07 |
49 | 3409.000 | LSE | 15:27:29 |
115 | 3409.000 | LSE | 15:27:29 |
49 | 3409.000 | LSE | 15:27:29 |
100 | 3409.000 | LSE | 15:27:25 |
110 | 3409.000 | LSE | 15:27:25 |
100 | 3409.000 | LSE | 15:27:24 |
11 | 3409.000 | LSE | 15:27:24 |
89 | 3409.000 | LSE | 15:27:24 |
100 | 3409.000 | LSE | 15:27:24 |
100 | 3409.000 | LSE | 15:27:24 |
12 | 3409.000 | LSE | 15:27:23 |
64 | 3409.000 | LSE | 15:27:23 |
116 | 3409.000 | LSE | 15:27:23 |
100 | 3409.000 | LSE | 15:27:23 |
100 | 3409.000 | LSE | 15:27:23 |
158 | 3409.000 | LSE | 15:27:21 |
1 | 3409.000 | LSE | 15:27:19 |
159 | 3409.000 | LSE | 15:27:19 |
100 | 3409.000 | LSE | 15:27:18 |
100 | 3409.000 | LSE | 15:27:18 |
27 | 3409.000 | LSE | 15:27:18 |
73 | 3409.000 | LSE | 15:27:18 |
100 | 3409.000 | LSE | 15:27:18 |
100 | 3409.000 | LSE | 15:27:18 |
100 | 3409.000 | LSE | 15:27:18 |
100 | 3409.000 | LSE | 15:27:18 |
94 | 3409.000 | LSE | 15:27:18 |
73 | 3409.000 | LSE | 15:27:18 |
123 | 3409.000 | LSE | 15:27:18 |
24 | 3409.000 | LSE | 15:27:18 |
200 | 3409.500 | LSE | 15:27:15 |
185 | 3408.500 | LSE | 15:27:02 |
116 | 3408.500 | LSE | 15:27:02 |
100 | 3408.500 | LSE | 15:27:01 |
14 | 3408.500 | LSE | 15:27:01 |
100 | 3408.500 | LSE | 15:27:01 |
76 | 3408.500 | LSE | 15:27:01 |
130 | 3408.500 | LSE | 15:27:01 |
130 | 3408.500 | LSE | 15:27:01 |
15 | 3408.500 | LSE | 15:27:01 |
37 | 3408.500 | LSE | 15:27:01 |
26 | 3408.500 | LSE | 15:27:01 |
60 | 3408.500 | LSE | 15:27:01 |
15 | 3408.000 | LSE | 15:26:58 |
15 | 3408.000 | LSE | 15:26:58 |
23 | 3408.000 | LSE | 15:26:54 |
510 | 3410.500 | LSE | 15:26:27 |
446 | 3410.500 | LSE | 15:26:27 |
478 | 3412.000 | LSE | 15:25:59 |
460 | 3412.000 | LSE | 15:25:59 |
403 | 3415.000 | CHIX | 15:25:13 |
90 | 3415.000 | CHIX | 15:25:13 |
102 | 3415.000 | CHIX | 15:25:13 |
489 | 3415.000 | LSE | 15:25:13 |
511 | 3415.000 | LSE | 15:25:13 |
36 | 3415.000 | LSE | 15:25:13 |
20 | 3415.000 | CHIX | 15:25:13 |
17 | 3415.000 | CHIX | 15:25:13 |
512 | 3415.500 | LSE | 15:25:11 |
53 | 3415.500 | LSE | 15:25:11 |
622 | 3415.500 | BATE | 15:25:11 |
203 | 3415.500 | LSE | 15:24:56 |
198 | 3415.500 | LSE | 15:24:55 |
467 | 3416.000 | LSE | 15:24:54 |
454 | 3415.500 | LSE | 15:24:11 |
542 | 3416.000 | LSE | 15:24:04 |
536 | 3415.000 | LSE | 15:23:18 |
507 | 3415.000 | LSE | 15:23:18 |
480 | 3416.000 | LSE | 15:23:10 |
12 | 3416.000 | LSE | 15:23:09 |
550 | 3416.000 | LSE | 15:23:05 |
74 | 3415.000 | LSE | 15:22:40 |
467 | 3415.000 | LSE | 15:22:40 |
498 | 3415.000 | LSE | 15:22:40 |
15 | 3416.000 | CHIX | 15:22:25 |
632 | 3416.000 | CHIX | 15:22:25 |
524 | 3419.000 | LSE | 15:21:42 |
477 | 3419.000 | LSE | 15:21:42 |
482 | 3418.000 | LSE | 15:20:57 |
527 | 3419.000 | LSE | 15:20:54 |
456 | 3419.000 | LSE | 15:20:54 |
711 | 3413.000 | BATE | 15:19:57 |
512 | 3413.000 | LSE | 15:19:57 |
604 | 3413.000 | CHIX | 15:19:57 |
467 | 3413.500 | LSE | 15:19:53 |
522 | 3413.500 | LSE | 15:19:53 |
510 | 3413.500 | LSE | 15:19:32 |
9 | 3412.500 | LSE | 15:19:11 |
519 | 3411.500 | LSE | 15:18:27 |
321 | 3412.000 | LSE | 15:18:03 |
112 | 3412.000 | LSE | 15:18:03 |
93 | 3412.000 | LSE | 15:18:03 |
501 | 3412.000 | LSE | 15:17:17 |
539 | 3412.000 | CHIX | 15:17:17 |
57 | 3412.000 | CHIX | 15:17:17 |
112 | 3412.000 | CHIX | 15:17:17 |
300 | 3412.500 | LSE | 15:17:09 |
203 | 3412.500 | LSE | 15:17:09 |
36 | 3412.500 | LSE | 15:17:09 |
424 | 3412.500 | LSE | 15:17:07 |
193 | 3412.500 | LSE | 15:17:07 |
260 | 3412.500 | LSE | 15:17:06 |
59 | 3412.500 | LSE | 15:16:36 |
441 | 3412.500 | LSE | 15:16:36 |
454 | 3413.000 | LSE | 15:16:35 |
516 | 3413.500 | LSE | 15:16:35 |
51 | 3413.500 | LSE | 15:16:35 |
116 | 3413.500 | LSE | 15:16:35 |
200 | 3413.500 | LSE | 15:16:35 |
119 | 3413.500 | LSE | 15:16:35 |
349 | 3413.500 | LSE | 15:16:35 |
148 | 3413.500 | LSE | 15:16:35 |
535 | 3413.500 | LSE | 15:16:35 |
15 | 3413.000 | CHIX | 15:16:04 |
245 | 3413.000 | LSE | 15:16:04 |
20 | 3413.000 | LSE | 15:16:04 |
241 | 3413.000 | LSE | 15:16:04 |
658 | 3413.000 | LSE | 15:16:04 |
201 | 3413.000 | CHIX | 15:16:04 |
319 | 3413.000 | CHIX | 15:16:04 |
30 | 3413.000 | CHIX | 15:16:04 |
14 | 3413.000 | CHIX | 15:16:04 |
49 | 3413.000 | CHIX | 15:16:04 |
448 | 3413.500 | LSE | 15:16:02 |
489 | 3413.500 | LSE | 15:16:02 |
688 | 3413.500 | LSE | 15:16:02 |
2 | 3413.500 | BATE | 15:16:02 |
570 | 3413.500 | BATE | 15:16:02 |
116 | 3411.500 | LSE | 15:15:00 |
416 | 3411.500 | LSE | 15:15:00 |
189 | 3411.500 | LSE | 15:15:00 |
870 | 3411.500 | LSE | 15:15:00 |
14 | 3411.500 | LSE | 15:14:59 |
63 | 3411.500 | LSE | 15:14:59 |
14 | 3411.500 | LSE | 15:14:59 |
76 | 3409.500 | LSE | 15:14:47 |
10 | 3409.500 | LSE | 15:14:46 |
13 | 3408.500 | LSE | 15:14:32 |
312 | 3409.500 | LSE | 15:14:20 |
200 | 3409.500 | LSE | 15:14:20 |
448 | 3406.000 | LSE | 15:14:02 |
475 | 3406.000 | LSE | 15:14:02 |
10 | 3406.000 | LSE | 15:14:02 |
449 | 3406.000 | LSE | 15:14:02 |
475 | 3406.500 | LSE | 15:14:00 |
489 | 3406.500 | LSE | 15:14:00 |
33 | 3406.500 | LSE | 15:14:00 |
400 | 3407.000 | LSE | 15:13:51 |
116 | 3407.000 | LSE | 15:13:43 |
119 | 3407.000 | LSE | 15:13:43 |
440 | 3406.500 | LSE | 15:13:30 |
40 | 3406.500 | LSE | 15:13:30 |
447 | 3403.000 | LSE | 15:12:35 |
292 | 3404.500 | LSE | 15:12:33 |
256 | 3404.500 | LSE | 15:12:33 |
126 | 3404.500 | LSE | 15:12:32 |
100 | 3404.500 | LSE | 15:12:18 |
219 | 3404.500 | LSE | 15:12:14 |
88 | 3405.000 | CHIX | 15:12:14 |
300 | 3405.000 | CHIX | 15:12:14 |
147 | 3405.000 | CHIX | 15:12:14 |
116 | 3405.000 | CHIX | 15:12:13 |
446 | 3405.500 | LSE | 15:12:06 |
507 | 3406.000 | LSE | 15:12:05 |
433 | 3406.000 | LSE | 15:12:05 |
11 | 3406.000 | LSE | 15:12:05 |
508 | 3406.500 | LSE | 15:11:53 |
17 | 3406.500 | LSE | 15:11:53 |
561 | 3404.000 | LSE | 15:11:28 |
506 | 3404.000 | LSE | 15:11:28 |
597 | 3404.000 | CHIX | 15:11:28 |
577 | 3404.000 | BATE | 15:11:28 |
28 | 3404.000 | BATE | 15:11:28 |
25 | 3404.000 | BATE | 15:11:24 |
62 | 3404.500 | LSE | 15:11:20 |
485 | 3404.500 | LSE | 15:11:20 |
530 | 3399.000 | LSE | 15:09:17 |
413 | 3399.000 | LSE | 15:09:17 |
70 | 3399.000 | LSE | 15:09:17 |
56 | 3399.000 | LSE | 15:08:10 |
405 | 3399.000 | LSE | 15:08:10 |
493 | 3401.000 | LSE | 15:07:44 |
126 | 3401.500 | LSE | 15:07:38 |
364 | 3401.500 | LSE | 15:07:38 |
374 | 3401.500 | CHIX | 15:07:38 |
249 | 3401.500 | CHIX | 15:07:38 |
487 | 3401.000 | LSE | 15:06:53 |
37 | 3401.000 | LSE | 15:06:53 |
409 | 3405.500 | LSE | 15:06:14 |
43 | 3405.500 | LSE | 15:06:14 |
612 | 3407.500 | CHIX | 15:05:58 |
472 | 3408.000 | LSE | 15:05:55 |
90 | 3407.000 | LSE | 15:05:29 |
436 | 3407.000 | LSE | 15:05:29 |
84 | 3406.000 | LSE | 15:05:04 |
14 | 3406.000 | LSE | 15:05:04 |
309 | 3406.000 | LSE | 15:05:04 |
100 | 3406.000 | LSE | 15:05:03 |
642 | 3408.000 | BATE | 15:04:19 |
47 | 3408.000 | BATE | 15:04:19 |
487 | 3408.500 | LSE | 15:04:19 |
583 | 3410.000 | CHIX | 15:03:41 |
43 | 3411.500 | LSE | 15:03:13 |
28 | 3411.500 | LSE | 15:03:13 |
66 | 3411.500 | LSE | 15:03:13 |
159 | 3411.500 | LSE | 15:03:13 |
200 | 3411.500 | LSE | 15:03:13 |
528 | 3412.000 | LSE | 15:03:09 |
484 | 3412.000 | LSE | 15:02:41 |
14 | 3412.000 | LSE | 15:02:41 |
381 | 3409.500 | BATE | 15:01:58 |
302 | 3410.000 | LSE | 15:01:49 |
228 | 3410.000 | LSE | 15:01:49 |
252 | 3410.500 | LSE | 15:01:47 |
299 | 3410.500 | LSE | 15:01:46 |
350 | 3411.000 | CHIX | 15:01:46 |
323 | 3411.000 | CHIX | 15:01:46 |
468 | 3411.500 | LSE | 15:01:11 |
316 | 3409.500 | BATE | 15:00:39 |
447 | 3407.000 | LSE | 14:59:41 |
663 | 3409.000 | CHIX | 14:59:35 |
20 | 3409.000 | CHIX | 14:59:35 |
22 | 3409.000 | CHIX | 14:59:35 |
180 | 3410.500 | LSE | 14:58:56 |
171 | 3410.500 | LSE | 14:58:56 |
113 | 3410.500 | LSE | 14:58:56 |
526 | 3410.500 | LSE | 14:58:56 |
521 | 3411.000 | LSE | 14:58:56 |
549 | 3411.500 | LSE | 14:58:24 |
444 | 3412.000 | LSE | 14:58:22 |
487 | 3412.000 | LSE | 14:58:20 |
221 | 3413.000 | LSE | 14:58:14 |
300 | 3413.000 | LSE | 14:58:14 |
122 | 3413.500 | LSE | 14:58:14 |
325 | 3413.500 | LSE | 14:58:14 |
39 | 3413.500 | LSE | 14:58:14 |
10 | 3415.000 | CHIX | 14:58:04 |
108 | 3415.000 | LSE | 14:58:04 |
355 | 3415.000 | CHIX | 14:58:04 |
95 | 3415.000 | CHIX | 14:58:04 |
403 | 3415.000 | LSE | 14:58:04 |
136 | 3415.000 | CHIX | 14:58:04 |
31 | 3415.000 | CHIX | 14:57:18 |
44 | 3415.000 | CHIX | 14:57:18 |
33 | 3415.000 | CHIX | 14:57:14 |
528 | 3415.500 | LSE | 14:57:13 |
340 | 3416.000 | BATE | 14:56:08 |
143 | 3416.000 | BATE | 14:56:08 |
193 | 3416.000 | BATE | 14:56:08 |
17 | 3417.000 | LSE | 14:56:05 |
200 | 3417.000 | LSE | 14:56:05 |
116 | 3417.000 | LSE | 14:56:05 |
105 | 3417.000 | LSE | 14:56:05 |
8 | 3417.000 | LSE | 14:56:05 |
493 | 3417.000 | LSE | 14:56:05 |
31 | 3417.500 | LSE | 14:56:03 |
507 | 3417.500 | LSE | 14:56:03 |
625 | 3417.500 | CHIX | 14:56:03 |
542 | 3418.000 | LSE | 14:56:03 |
207 | 3414.000 | LSE | 14:55:06 |
137 | 3414.000 | LSE | 14:55:06 |
100 | 3414.000 | LSE | 14:55:06 |
441 | 3410.000 | LSE | 14:54:09 |
44 | 3410.000 | LSE | 14:54:08 |
467 | 3412.000 | LSE | 14:53:31 |
323 | 3414.000 | CHIX | 14:53:13 |
14 | 3414.000 | CHIX | 14:53:13 |
157 | 3414.000 | CHIX | 14:53:13 |
38 | 3414.000 | CHIX | 14:53:13 |
86 | 3414.000 | LSE | 14:53:13 |
464 | 3414.000 | LSE | 14:53:13 |
49 | 3414.000 | CHIX | 14:53:13 |
508 | 3416.000 | LSE | 14:52:22 |
277 | 3416.000 | BATE | 14:52:22 |
83 | 3416.000 | BATE | 14:52:22 |
119 | 3416.000 | BATE | 14:52:22 |
154 | 3416.000 | BATE | 14:52:13 |
514 | 3416.000 | LSE | 14:52:13 |
40 | 3416.000 | BATE | 14:52:13 |
468 | 3415.000 | LSE | 14:51:15 |
546 | 3415.000 | CHIX | 14:51:15 |
161 | 3415.000 | CHIX | 14:51:13 |
522 | 3415.000 | LSE | 14:51:00 |
487 | 3418.000 | LSE | 14:50:35 |
466 | 3420.500 | LSE | 14:50:04 |
551 | 3421.000 | LSE | 14:49:58 |
287 | 3421.500 | LSE | 14:49:58 |
201 | 3421.500 | LSE | 14:49:58 |
520 | 3420.500 | LSE | 14:49:19 |
166 | 3420.500 | LSE | 14:48:52 |
32 | 3420.500 | LSE | 14:48:52 |
74 | 3420.500 | LSE | 14:48:52 |
253 | 3420.500 | LSE | 14:48:52 |
349 | 3421.000 | LSE | 14:48:51 |
482 | 3421.000 | LSE | 14:48:51 |
65 | 3421.000 | LSE | 14:48:51 |
162 | 3420.000 | LSE | 14:48:38 |
491 | 3420.000 | LSE | 14:48:36 |
348 | 3420.000 | CHIX | 14:48:36 |
316 | 3420.000 | CHIX | 14:48:36 |
27 | 3420.000 | CHIX | 14:48:36 |
244 | 3420.500 | BATE | 14:48:35 |
1 | 3420.500 | LSE | 14:48:33 |
57 | 3420.500 | BATE | 14:48:33 |
537 | 3420.500 | LSE | 14:48:33 |
406 | 3420.500 | LSE | 14:48:33 |
13 | 3420.500 | BATE | 14:48:33 |
136 | 3420.500 | LSE | 14:48:33 |
100 | 3420.500 | BATE | 14:48:33 |
100 | 3420.500 | BATE | 14:48:33 |
100 | 3420.500 | BATE | 14:48:33 |
247 | 3421.000 | LSE | 14:48:33 |
261 | 3421.000 | LSE | 14:48:33 |
443 | 3421.000 | LSE | 14:48:33 |
535 | 3421.500 | LSE | 14:48:28 |
200 | 3422.000 | LSE | 14:48:25 |
93 | 3422.000 | LSE | 14:48:25 |
44 | 3421.500 | LSE | 14:48:00 |
33 | 3421.500 | LSE | 14:48:00 |
388 | 3421.500 | LSE | 14:48:00 |
140 | 3421.500 | LSE | 14:48:00 |
310 | 3421.500 | LSE | 14:48:00 |
334 | 3422.000 | LSE | 14:47:59 |
200 | 3422.000 | LSE | 14:47:59 |
467 | 3422.000 | LSE | 14:47:59 |
31 | 3422.000 | LSE | 14:47:57 |
469 | 3422.000 | LSE | 14:47:47 |
400 | 3422.000 | LSE | 14:47:41 |
58 | 3420.500 | LSE | 14:47:19 |
506 | 3420.500 | LSE | 14:47:19 |
379 | 3420.500 | LSE | 14:47:19 |
6 | 3420.500 | LSE | 14:47:19 |
504 | 3420.500 | LSE | 14:47:19 |
299 | 3420.500 | LSE | 14:47:19 |
180 | 3420.500 | LSE | 14:47:19 |
393 | 3421.500 | LSE | 14:47:18 |
111 | 3421.500 | LSE | 14:47:18 |
58 | 3422.000 | LSE | 14:47:18 |
200 | 3422.000 | LSE | 14:47:18 |
281 | 3420.500 | LSE | 14:47:15 |
458 | 3420.500 | LSE | 14:47:15 |
441 | 3421.000 | LSE | 14:47:06 |
29 | 3421.000 | LSE | 14:47:06 |
149 | 3421.000 | CHIX | 14:46:57 |
94 | 3421.000 | CHIX | 14:46:57 |
226 | 3421.000 | LSE | 14:46:55 |
253 | 3421.000 | LSE | 14:46:55 |
8 | 3421.000 | CHIX | 14:46:55 |
70 | 3421.000 | LSE | 14:46:54 |
45 | 3421.000 | CHIX | 14:46:54 |
215 | 3421.000 | CHIX | 14:46:54 |
58 | 3421.000 | CHIX | 14:46:54 |
59 | 3421.000 | CHIX | 14:46:54 |
464 | 3421.500 | LSE | 14:46:53 |
223 | 3421.500 | LSE | 14:46:53 |
294 | 3421.500 | LSE | 14:46:53 |
549 | 3422.000 | LSE | 14:46:51 |
38 | 3422.000 | LSE | 14:46:51 |
468 | 3422.000 | LSE | 14:46:51 |
201 | 3422.500 | LSE | 14:46:48 |
303 | 3422.500 | LSE | 14:46:48 |
498 | 3422.500 | LSE | 14:46:48 |
446 | 3423.000 | LSE | 14:46:33 |
119 | 3423.500 | LSE | 14:46:32 |
156 | 3423.500 | LSE | 14:46:32 |
204 | 3422.500 | LSE | 14:46:26 |
119 | 3422.500 | LSE | 14:46:26 |
193 | 3422.500 | LSE | 14:46:26 |
323 | 3422.500 | LSE | 14:46:26 |
137 | 3422.500 | LSE | 14:46:22 |
57 | 3423.500 | LSE | 14:46:16 |
119 | 3423.500 | LSE | 14:46:16 |
200 | 3423.500 | LSE | 14:46:16 |
116 | 3423.500 | LSE | 14:46:16 |
44 | 3423.000 | LSE | 14:46:16 |
502 | 3424.500 | LSE | 14:46:16 |
709 | 3425.000 | LSE | 14:46:16 |
16 | 3427.500 | LSE | 14:46:01 |
527 | 3427.500 | LSE | 14:46:01 |
155 | 3428.000 | LSE | 14:45:56 |
285 | 3428.000 | LSE | 14:45:56 |
93 | 3428.000 | LSE | 14:45:56 |
507 | 3428.500 | LSE | 14:45:20 |
689 | 3429.000 | CHIX | 14:45:17 |
45 | 3429.000 | LSE | 14:45:06 |
431 | 3429.000 | LSE | 14:45:06 |
500 | 3429.000 | LSE | 14:44:54 |
464 | 3430.500 | LSE | 14:44:25 |
242 | 3431.500 | BATE | 14:44:14 |
8 | 3431.500 | BATE | 14:44:14 |
90 | 3431.500 | BATE | 14:44:14 |
10 | 3431.500 | BATE | 14:44:14 |
16 | 3431.500 | BATE | 14:44:14 |
11 | 3431.500 | BATE | 14:44:14 |
148 | 3431.500 | BATE | 14:44:14 |
48 | 3431.500 | BATE | 14:44:14 |
25 | 3431.500 | BATE | 14:44:14 |
72 | 3431.500 | BATE | 14:44:14 |
510 | 3432.000 | LSE | 14:44:14 |
144 | 3433.500 | LSE | 14:43:41 |
330 | 3433.500 | LSE | 14:43:41 |
668 | 3434.000 | CHIX | 14:43:40 |
477 | 3434.000 | LSE | 14:43:40 |
485 | 3435.500 | LSE | 14:43:02 |
142 | 3436.000 | LSE | 14:43:01 |
335 | 3436.000 | LSE | 14:43:01 |
109 | 3436.000 | LSE | 14:42:56 |
468 | 3437.000 | LSE | 14:42:55 |
308 | 3437.500 | LSE | 14:42:55 |
119 | 3437.500 | LSE | 14:42:55 |
124 | 3437.500 | LSE | 14:42:55 |
119 | 3437.500 | LSE | 14:42:55 |
443 | 3436.000 | LSE | 14:42:41 |
526 | 3434.500 | LSE | 14:42:26 |
451 | 3436.000 | LSE | 14:42:22 |
509 | 3436.500 | LSE | 14:42:22 |
577 | 3438.000 | LSE | 14:42:15 |
658 | 3438.000 | LSE | 14:42:15 |
106 | 3434.000 | LSE | 14:42:06 |
87 | 3434.000 | LSE | 14:42:06 |
339 | 3434.000 | LSE | 14:42:06 |
176 | 3434.000 | LSE | 14:42:06 |
106 | 3434.000 | LSE | 14:42:06 |
193 | 3434.000 | LSE | 14:42:06 |
448 | 3436.000 | LSE | 14:41:57 |
385 | 3436.500 | LSE | 14:41:54 |
119 | 3436.500 | LSE | 14:41:54 |
218 | 3436.000 | LSE | 14:41:51 |
521 | 3435.000 | LSE | 14:41:48 |
648 | 3435.000 | CHIX | 14:41:48 |
41 | 3435.500 | LSE | 14:41:48 |
477 | 3435.500 | LSE | 14:41:48 |
413 | 3436.000 | LSE | 14:41:48 |
109 | 3436.000 | LSE | 14:41:48 |
24 | 3437.000 | LSE | 14:41:28 |
424 | 3437.000 | LSE | 14:41:28 |
545 | 3437.000 | LSE | 14:41:28 |
400 | 3438.000 | LSE | 14:41:24 |
15 | 3438.000 | LSE | 14:41:24 |
125 | 3438.000 | LSE | 14:41:24 |
115 | 3438.500 | LSE | 14:41:22 |
401 | 3438.500 | LSE | 14:41:22 |
504 | 3439.000 | LSE | 14:41:15 |
65 | 3439.000 | LSE | 14:41:15 |
211 | 3439.500 | BATE | 14:41:12 |
300 | 3439.500 | BATE | 14:41:12 |
25 | 3439.500 | BATE | 14:41:12 |
16 | 3439.500 | BATE | 14:41:12 |
10 | 3439.500 | BATE | 14:41:11 |
130 | 3439.500 | BATE | 14:41:11 |
15 | 3440.000 | LSE | 14:41:11 |
123 | 3440.000 | CHIX | 14:41:11 |
459 | 3440.000 | LSE | 14:41:11 |
510 | 3440.000 | LSE | 14:41:11 |
15 | 3440.000 | CHIX | 14:41:11 |
295 | 3440.000 | CHIX | 14:41:10 |
258 | 3440.000 | CHIX | 14:41:09 |
448 | 3437.500 | LSE | 14:40:17 |
518 | 3437.500 | LSE | 14:40:13 |
158 | 3438.000 | LSE | 14:40:11 |
347 | 3438.000 | LSE | 14:40:11 |
461 | 3433.500 | LSE | 14:39:48 |
169 | 3434.000 | LSE | 14:39:21 |
494 | 3434.000 | LSE | 14:39:21 |
333 | 3434.000 | LSE | 14:39:21 |
12 | 3434.000 | LSE | 14:39:21 |
354 | 3434.000 | LSE | 14:39:20 |
509 | 3434.000 | LSE | 14:39:20 |
109 | 3434.000 | LSE | 14:39:20 |
590 | 3434.500 | LSE | 14:39:16 |
95 | 3434.000 | LSE | 14:38:58 |
448 | 3434.000 | LSE | 14:38:58 |
30 | 3435.000 | LSE | 14:38:50 |
316 | 3435.000 | LSE | 14:38:50 |
30 | 3435.000 | LSE | 14:38:50 |
100 | 3435.000 | LSE | 14:38:49 |
469 | 3436.000 | LSE | 14:38:47 |
31 | 3436.000 | LSE | 14:38:47 |
31 | 3436.000 | LSE | 14:38:47 |
465 | 3436.000 | LSE | 14:38:47 |
423 | 3437.000 | LSE | 14:38:43 |
100 | 3437.000 | LSE | 14:38:42 |
119 | 3438.000 | LSE | 14:38:42 |
519 | 3437.500 | LSE | 14:38:30 |
259 | 3438.000 | LSE | 14:38:20 |
457 | 3438.000 | LSE | 14:38:20 |
59 | 3438.500 | LSE | 14:38:19 |
399 | 3438.500 | LSE | 14:38:19 |
693 | 3439.000 | CHIX | 14:38:16 |
489 | 3439.000 | BATE | 14:38:16 |
100 | 3439.000 | BATE | 14:38:16 |
361 | 3439.000 | LSE | 14:38:05 |
169 | 3439.000 | LSE | 14:38:05 |
444 | 3439.000 | LSE | 14:37:46 |
95 | 3439.000 | LSE | 14:37:46 |
41 | 3439.000 | BATE | 14:37:46 |
150 | 3439.000 | LSE | 14:37:37 |
264 | 3439.000 | LSE | 14:37:37 |
507 | 3439.500 | LSE | 14:37:26 |
7 | 3439.500 | LSE | 14:37:26 |
194 | 3439.500 | CHIX | 14:37:26 |
58 | 3439.500 | CHIX | 14:37:26 |
188 | 3439.500 | CHIX | 14:37:22 |
456 | 3440.000 | LSE | 14:37:21 |
366 | 3439.500 | LSE | 14:37:03 |
234 | 3439.500 | CHIX | 14:37:03 |
232 | 3436.000 | LSE | 14:36:21 |
197 | 3436.000 | LSE | 14:36:21 |
61 | 3436.000 | LSE | 14:36:21 |
518 | 3436.500 | LSE | 14:36:20 |
522 | 3437.000 | LSE | 14:36:15 |
449 | 3435.000 | LSE | 14:35:47 |
518 | 3435.000 | LSE | 14:35:47 |
206 | 3434.500 | LSE | 14:35:26 |
284 | 3434.500 | LSE | 14:35:26 |
95 | 3435.000 | LSE | 14:35:23 |
196 | 3435.000 | LSE | 14:35:23 |
100 | 3435.000 | LSE | 14:35:23 |
400 | 3435.000 | LSE | 14:35:23 |
205 | 3435.000 | LSE | 14:35:23 |
141 | 3435.000 | LSE | 14:35:23 |
678 | 3435.500 | CHIX | 14:35:23 |
539 | 3435.500 | BATE | 14:35:23 |
100 | 3435.500 | BATE | 14:35:23 |
488 | 3436.000 | LSE | 14:35:23 |
498 | 3436.000 | LSE | 14:35:23 |
119 | 3436.500 | LSE | 14:35:21 |
124 | 3436.500 | LSE | 14:35:21 |
488 | 3436.500 | LSE | 14:35:17 |
478 | 3436.000 | LSE | 14:35:12 |
117 | 3435.000 | LSE | 14:34:49 |
621 | 3433.500 | CHIX | 14:34:25 |
189 | 3434.000 | LSE | 14:34:13 |
158 | 3434.000 | LSE | 14:34:13 |
179 | 3434.000 | LSE | 14:34:13 |
23 | 3434.000 | LSE | 14:34:13 |
349 | 3435.000 | LSE | 14:33:30 |
140 | 3435.000 | LSE | 14:33:30 |
292 | 3435.000 | CHIX | 14:33:30 |
270 | 3435.000 | CHIX | 14:33:30 |
23 | 3435.000 | CHIX | 14:33:30 |
161 | 3435.500 | LSE | 14:33:23 |
340 | 3435.500 | LSE | 14:33:23 |
69 | 3435.500 | CHIX | 14:33:23 |
627 | 3435.500 | CHIX | 14:33:23 |
113 | 3436.000 | LSE | 14:33:22 |
124 | 3436.000 | LSE | 14:33:22 |
210 | 3436.000 | LSE | 14:33:22 |
446 | 3436.000 | LSE | 14:33:22 |
122 | 3435.000 | LSE | 14:33:02 |
521 | 3435.000 | LSE | 14:33:02 |
122 | 3435.000 | LSE | 14:33:02 |
20 | 3435.000 | LSE | 14:33:02 |
476 | 3435.500 | BATE | 14:33:02 |
186 | 3435.500 | BATE | 14:33:02 |
448 | 3436.000 | LSE | 14:33:00 |
452 | 3436.000 | LSE | 14:33:00 |
32 | 3432.000 | LSE | 14:32:28 |
19 | 3432.000 | LSE | 14:32:28 |
67 | 3432.000 | LSE | 14:32:27 |
185 | 3432.000 | LSE | 14:32:26 |
58 | 3432.000 | LSE | 14:32:18 |
79 | 3432.000 | LSE | 14:32:18 |
188 | 3432.000 | LSE | 14:32:16 |
154 | 3431.500 | BATE | 14:32:15 |
143 | 3432.500 | LSE | 14:32:15 |
150 | 3432.500 | LSE | 14:32:15 |
160 | 3432.500 | LSE | 14:32:15 |
139 | 3432.500 | LSE | 14:32:15 |
300 | 3430.500 | LSE | 14:31:44 |
150 | 3430.500 | LSE | 14:31:44 |
475 | 3431.500 | LSE | 14:31:31 |
541 | 3432.000 | LSE | 14:31:30 |
679 | 3432.000 | LSE | 14:31:14 |
669 | 3432.000 | CHIX | 14:31:14 |
9 | 3432.000 | CHIX | 14:31:13 |
332 | 3432.500 | LSE | 14:31:12 |
137 | 3432.500 | LSE | 14:31:12 |
37 | 3432.500 | LSE | 14:31:12 |
401 | 3432.500 | LSE | 14:31:12 |
413 | 3432.500 | LSE | 14:31:12 |
89 | 3433.000 | LSE | 14:31:11 |
200 | 3433.000 | LSE | 14:31:06 |
472 | 3433.000 | LSE | 14:31:06 |
68 | 3432.500 | LSE | 14:31:02 |
381 | 3433.000 | LSE | 14:30:04 |
156 | 3433.000 | LSE | 14:30:04 |
605 | 3433.500 | BATE | 14:30:03 |
71 | 3436.000 | LSE | 14:30:00 |
465 | 3436.000 | LSE | 14:30:00 |
164 | 3438.500 | LSE | 14:29:59 |
299 | 3438.500 | LSE | 14:29:59 |
624 | 3438.500 | CHIX | 14:29:59 |
186 | 3438.500 | LSE | 14:29:57 |
100 | 3438.500 | LSE | 14:29:57 |
100 | 3438.500 | LSE | 14:29:57 |
164 | 3438.500 | LSE | 14:29:56 |
1 | 3439.000 | LSE | 14:29:55 |
100 | 3439.000 | LSE | 14:29:55 |
100 | 3439.000 | LSE | 14:29:55 |
100 | 3439.000 | LSE | 14:29:55 |
183 | 3439.000 | LSE | 14:29:55 |
10 | 3439.000 | LSE | 14:29:53 |
699 | 3439.000 | CHIX | 14:29:52 |
509 | 3438.500 | LSE | 14:29:28 |
115 | 3435.500 | LSE | 14:28:27 |
278 | 3435.500 | LSE | 14:28:27 |
135 | 3435.500 | LSE | 14:28:27 |
95 | 3437.500 | BATE | 14:28:01 |
510 | 3437.500 | BATE | 14:28:01 |
108 | 3438.000 | LSE | 14:28:01 |
41 | 3438.000 | LSE | 14:28:01 |
129 | 3438.000 | LSE | 14:28:01 |
258 | 3438.000 | LSE | 14:28:01 |
88 | 3438.000 | LSE | 14:28:01 |
300 | 3438.000 | LSE | 14:27:44 |
60 | 3438.000 | LSE | 14:27:32 |
15 | 3438.000 | LSE | 14:27:32 |
274 | 3442.000 | LSE | 14:26:16 |
178 | 3442.000 | LSE | 14:26:16 |
88 | 3442.500 | LSE | 14:26:05 |
418 | 3442.500 | LSE | 14:26:05 |
510 | 3443.000 | LSE | 14:25:34 |
635 | 3443.500 | CHIX | 14:25:34 |
372 | 3448.500 | LSE | 14:23:33 |
152 | 3448.500 | LSE | 14:23:33 |
455 | 3449.000 | LSE | 14:23:32 |
294 | 3449.000 | LSE | 14:22:12 |
251 | 3449.000 | LSE | 14:22:12 |
711 | 3449.000 | CHIX | 14:21:43 |
482 | 3449.500 | LSE | 14:21:33 |
212 | 3450.000 | BATE | 14:21:10 |
69 | 3450.000 | LSE | 14:21:10 |
157 | 3450.000 | LSE | 14:21:10 |
226 | 3450.000 | LSE | 14:21:10 |
428 | 3450.000 | BATE | 14:20:47 |
119 | 3451.500 | LSE | 14:19:31 |
180 | 3451.500 | LSE | 14:19:31 |
124 | 3451.500 | LSE | 14:19:31 |
90 | 3451.500 | LSE | 14:19:31 |
472 | 3451.500 | LSE | 14:19:31 |
13 | 3449.500 | CHIX | 14:17:47 |
23 | 3449.500 | CHIX | 14:17:47 |
106 | 3449.500 | CHIX | 14:17:47 |
476 | 3449.500 | CHIX | 14:17:31 |
66 | 3449.500 | LSE | 14:17:31 |
9 | 3449.500 | LSE | 14:17:31 |
465 | 3449.500 | LSE | 14:17:31 |
10 | 3449.500 | CHIX | 14:17:31 |
535 | 3449.500 | LSE | 14:15:36 |
50 | 3449.500 | LSE | 14:14:40 |
415 | 3449.500 | LSE | 14:14:40 |
7 | 3450.500 | LSE | 14:14:28 |
534 | 3450.500 | LSE | 14:14:28 |
485 | 3451.000 | LSE | 14:14:17 |
22 | 3451.000 | LSE | 14:13:10 |
538 | 3450.500 | LSE | 14:12:42 |
932 | 3450.500 | LSE | 14:12:42 |
609 | 3450.500 | CHIX | 14:12:42 |
194 | 3449.500 | LSE | 14:11:57 |
136 | 3449.500 | LSE | 14:10:59 |
101 | 3449.500 | LSE | 14:10:59 |
16 | 3449.500 | LSE | 14:10:59 |
62 | 3449.500 | LSE | 14:10:59 |
72 | 3449.500 | LSE | 14:10:44 |
25 | 3449.500 | LSE | 14:10:43 |
100 | 3449.500 | LSE | 14:10:42 |
169 | 3449.500 | LSE | 14:10:03 |
100 | 3449.500 | LSE | 14:10:03 |
3 | 3449.500 | LSE | 14:10:03 |
3 | 3449.500 | LSE | 14:10:03 |
19 | 3449.500 | LSE | 14:09:59 |
23 | 3449.500 | LSE | 14:09:59 |
53 | 3449.500 | LSE | 14:09:57 |
83 | 3449.500 | LSE | 14:09:56 |
74 | 3449.500 | LSE | 14:09:55 |
12 | 3449.500 | LSE | 14:09:55 |
192 | 3449.500 | LSE | 14:09:55 |
46 | 3449.500 | LSE | 14:09:55 |
117 | 3449.500 | LSE | 14:09:55 |
79 | 3449.500 | LSE | 14:09:55 |
11 | 3449.500 | BATE | 14:09:55 |
626 | 3449.500 | BATE | 14:09:55 |
842 | 3450.000 | LSE | 14:09:47 |
500 | 3450.000 | LSE | 14:09:47 |
82 | 3449.500 | LSE | 14:09:40 |
53 | 3449.500 | LSE | 14:07:36 |
74 | 3449.500 | LSE | 14:07:34 |
691 | 3449.500 | CHIX | 14:07:34 |
200 | 3449.500 | LSE | 14:07:34 |
52 | 3449.500 | LSE | 14:06:57 |
45 | 3449.000 | LSE | 14:06:47 |
200 | 3448.500 | LSE | 14:06:31 |
521 | 3445.500 | LSE | 14:01:46 |
513 | 3446.000 | LSE | 14:01:27 |
606 | 3446.000 | CHIX | 14:01:27 |
324 | 3444.500 | LSE | 13:59:43 |
602 | 3444.500 | BATE | 13:59:43 |
30 | 3444.500 | BATE | 13:59:43 |
38 | 3444.500 | LSE | 13:59:27 |
100 | 3444.500 | LSE | 13:59:27 |
528 | 3448.000 | LSE | 13:58:27 |
544 | 3448.500 | LSE | 13:58:01 |
519 | 3450.000 | LSE | 13:58:00 |
459 | 3450.000 | CHIX | 13:58:00 |
192 | 3450.000 | CHIX | 13:58:00 |
100 | 3447.500 | CHIX | 13:54:43 |
447 | 3447.500 | LSE | 13:54:43 |
550 | 3448.500 | LSE | 13:53:50 |
513 | 3450.000 | LSE | 13:52:53 |
546 | 3451.500 | LSE | 13:51:50 |
621 | 3452.000 | BATE | 13:50:50 |
13 | 3452.000 | BATE | 13:50:50 |
482 | 3452.500 | LSE | 13:50:46 |
435 | 3452.500 | CHIX | 13:50:12 |
177 | 3452.500 | CHIX | 13:50:12 |
497 | 3452.500 | LSE | 13:50:12 |
471 | 3451.000 | LSE | 13:47:53 |
28 | 3452.000 | LSE | 13:46:37 |
272 | 3452.000 | LSE | 13:46:37 |
160 | 3452.000 | LSE | 13:46:37 |
450 | 3452.500 | LSE | 13:46:12 |
465 | 3453.500 | LSE | 13:45:48 |
641 | 3453.500 | CHIX | 13:45:48 |
29 | 3451.500 | LSE | 13:43:10 |
18 | 3451.500 | CHIX | 13:43:10 |
445 | 3451.500 | LSE | 13:43:10 |
17 | 3451.500 | CHIX | 13:43:10 |
317 | 3452.000 | LSE | 13:41:34 |
229 | 3452.000 | LSE | 13:41:25 |
488 | 3454.000 | LSE | 13:40:35 |
199 | 3454.500 | BATE | 13:40:22 |
388 | 3454.500 | BATE | 13:40:22 |
30 | 3454.500 | CHIX | 13:40:22 |
550 | 3454.500 | LSE | 13:40:22 |
536 | 3454.500 | LSE | 13:39:05 |
587 | 3454.500 | CHIX | 13:39:05 |
517 | 3455.000 | LSE | 13:36:52 |
116 | 3456.500 | LSE | 13:36:06 |
101 | 3456.500 | LSE | 13:36:06 |
200 | 3456.500 | LSE | 13:36:06 |
106 | 3456.500 | LSE | 13:36:06 |
465 | 3456.500 | LSE | 13:35:30 |
500 | 3456.500 | LSE | 13:34:28 |
5 | 3457.000 | LSE | 13:33:10 |
496 | 3457.000 | LSE | 13:33:10 |
435 | 3457.500 | CHIX | 13:33:08 |
201 | 3457.500 | CHIX | 13:33:01 |
19 | 3457.500 | CHIX | 13:33:01 |
44 | 3457.500 | CHIX | 13:33:01 |
493 | 3457.000 | LSE | 13:32:33 |
513 | 3457.000 | LSE | 13:31:38 |
274 | 3457.500 | BATE | 13:31:38 |
69 | 3457.500 | BATE | 13:31:36 |
13 | 3457.500 | BATE | 13:31:36 |
99 | 3457.500 | BATE | 13:31:28 |
11 | 3457.500 | BATE | 13:31:28 |
68 | 3457.500 | BATE | 13:31:10 |
100 | 3457.500 | BATE | 13:31:10 |
325 | 3457.500 | LSE | 13:31:06 |
129 | 3457.500 | LSE | 13:31:06 |
189 | 3458.000 | CHIX | 13:30:34 |
479 | 3458.000 | CHIX | 13:30:15 |
456 | 3458.500 | LSE | 13:30:15 |
436 | 3458.000 | LSE | 13:28:34 |
22 | 3458.000 | LSE | 13:28:24 |
464 | 3459.500 | LSE | 13:26:42 |
510 | 3459.500 | LSE | 13:26:42 |
180 | 3458.000 | LSE | 13:24:55 |
330 | 3458.500 | LSE | 13:24:55 |
424 | 3458.000 | CHIX | 13:24:55 |
107 | 3458.000 | CHIX | 13:24:55 |
155 | 3458.000 | CHIX | 13:24:55 |
732 | 3458.500 | LSE | 13:24:55 |
220 | 3458.500 | LSE | 13:24:55 |
547 | 3458.500 | LSE | 13:24:55 |
49 | 3457.500 | CHIX | 13:23:07 |
335 | 3458.000 | LSE | 13:22:53 |
454 | 3458.500 | LSE | 13:22:53 |
30 | 3458.500 | LSE | 13:22:53 |
20 | 3458.500 | LSE | 13:22:53 |
22 | 3457.500 | LSE | 13:22:47 |
47 | 3456.500 | LSE | 13:21:57 |
576 | 3453.500 | BATE | 13:17:51 |
267 | 3456.500 | LSE | 13:15:14 |
235 | 3456.500 | LSE | 13:15:14 |
196 | 3459.500 | LSE | 13:12:42 |
229 | 3459.500 | LSE | 13:12:42 |
74 | 3459.500 | LSE | 13:12:42 |
44 | 3462.500 | CHIX | 13:11:33 |
624 | 3462.500 | CHIX | 13:11:33 |
452 | 3463.500 | LSE | 13:10:57 |
499 | 3465.000 | LSE | 13:09:50 |
468 | 3464.000 | LSE | 13:09:00 |
49 | 3463.500 | LSE | 13:05:26 |
165 | 3463.500 | LSE | 13:05:26 |
5 | 3463.500 | LSE | 13:05:26 |
306 | 3463.500 | LSE | 13:05:26 |
161 | 3464.000 | LSE | 13:05:25 |
82 | 3464.000 | LSE | 13:05:24 |
196 | 3464.000 | LSE | 13:05:24 |
81 | 3464.000 | LSE | 13:05:23 |
429 | 3464.500 | CHIX | 13:03:34 |
206 | 3464.500 | CHIX | 13:03:34 |
461 | 3466.000 | LSE | 13:03:03 |
462 | 3466.000 | LSE | 13:01:37 |
657 | 3466.000 | BATE | 13:01:37 |
35 | 3466.000 | BATE | 13:01:37 |
242 | 3466.500 | LSE | 13:01:35 |
149 | 3466.500 | LSE | 13:01:35 |
290 | 3466.500 | LSE | 13:01:35 |
34 | 3466.500 | LSE | 13:01:35 |
300 | 3466.500 | LSE | 13:01:35 |
32 | 3466.500 | LSE | 13:01:35 |
10 | 3466.500 | LSE | 13:01:29 |
163 | 3466.500 | LSE | 13:00:31 |
112 | 3465.500 | LSE | 12:58:20 |
106 | 3465.500 | LSE | 12:58:20 |
48 | 3465.500 | LSE | 12:58:20 |
112 | 3465.500 | LSE | 12:58:20 |
19 | 3465.500 | LSE | 12:58:20 |
614 | 3466.000 | CHIX | 12:58:20 |
331 | 3464.500 | LSE | 12:56:12 |
180 | 3464.500 | LSE | 12:56:12 |
535 | 3464.500 | LSE | 12:56:12 |
13 | 3464.500 | LSE | 12:54:07 |
181 | 3464.500 | LSE | 12:54:07 |
78 | 3464.500 | LSE | 12:54:07 |
86 | 3464.500 | LSE | 12:54:07 |
85 | 3464.500 | LSE | 12:54:07 |
9 | 3464.500 | LSE | 12:54:07 |
28 | 3464.500 | LSE | 12:54:07 |
57 | 3464.500 | LSE | 12:54:07 |
25 | 3464.500 | LSE | 12:54:07 |
53 | 3464.500 | LSE | 12:54:07 |
206 | 3464.500 | LSE | 12:54:07 |
107 | 3464.500 | LSE | 12:54:07 |
16 | 3464.500 | LSE | 12:54:07 |
183 | 3464.500 | LSE | 12:53:22 |
252 | 3464.500 | LSE | 12:53:22 |
23 | 3464.500 | LSE | 12:52:31 |
458 | 3465.500 | LSE | 12:51:03 |
435 | 3463.500 | LSE | 12:49:04 |
44 | 3463.500 | LSE | 12:49:04 |
23 | 3463.500 | LSE | 12:49:03 |
644 | 3464.000 | CHIX | 12:48:48 |
180 | 3464.500 | LSE | 12:48:36 |
337 | 3464.500 | LSE | 12:48:36 |
483 | 3465.500 | LSE | 12:46:35 |
586 | 3465.500 | BATE | 12:46:35 |
128 | 3466.000 | LSE | 12:45:57 |
322 | 3466.000 | LSE | 12:45:57 |
444 | 3466.500 | LSE | 12:43:41 |
448 | 3466.000 | LSE | 12:42:11 |
351 | 3466.500 | LSE | 12:41:54 |
105 | 3466.500 | LSE | 12:41:54 |
294 | 3466.500 | CHIX | 12:41:54 |
321 | 3466.500 | CHIX | 12:41:54 |
543 | 3463.500 | LSE | 12:40:17 |
125 | 3464.000 | LSE | 12:36:52 |
196 | 3464.000 | LSE | 12:36:52 |
101 | 3464.000 | LSE | 12:36:52 |
104 | 3464.000 | LSE | 12:36:52 |
454 | 3464.000 | LSE | 12:36:52 |
275 | 3464.000 | LSE | 12:36:26 |
432 | 3464.000 | CHIX | 12:36:26 |
78 | 3464.000 | LSE | 12:36:26 |
172 | 3464.000 | LSE | 12:36:26 |
174 | 3464.000 | CHIX | 12:36:26 |
564 | 3462.000 | BATE | 12:32:30 |
33 | 3462.000 | BATE | 12:32:28 |
525 | 3462.000 | LSE | 12:32:28 |
480 | 3461.000 | LSE | 12:31:11 |
485 | 3461.500 | LSE | 12:31:11 |
512 | 3462.000 | LSE | 12:29:12 |
17 | 3462.000 | LSE | 12:29:12 |
640 | 3462.000 | CHIX | 12:29:12 |
510 | 3459.500 | LSE | 12:26:01 |
481 | 3460.500 | LSE | 12:25:35 |
13 | 3460.500 | LSE | 12:25:35 |
81 | 3461.500 | LSE | 12:25:19 |
350 | 3461.500 | LSE | 12:25:19 |
54 | 3461.500 | LSE | 12:25:19 |
516 | 3456.500 | LSE | 12:23:55 |
13 | 3456.500 | LSE | 12:23:55 |
574 | 3453.500 | BATE | 12:19:40 |
582 | 3453.500 | CHIX | 12:19:40 |
10 | 3453.500 | CHIX | 12:19:40 |
475 | 3454.000 | LSE | 12:18:59 |
11 | 3451.500 | BATE | 12:16:52 |
210 | 3451.500 | LSE | 12:16:06 |
62 | 3451.500 | LSE | 12:16:06 |
239 | 3451.500 | LSE | 12:16:06 |
449 | 3451.500 | LSE | 12:16:06 |
135 | 3450.500 | LSE | 12:12:43 |
191 | 3450.500 | LSE | 12:12:43 |
143 | 3450.500 | LSE | 12:12:43 |
593 | 3450.500 | CHIX | 12:12:43 |
80 | 3450.000 | LSE | 12:11:10 |
229 | 3450.000 | LSE | 12:11:10 |
80 | 3450.000 | LSE | 12:11:10 |
129 | 3450.000 | LSE | 12:11:10 |
210 | 3450.000 | LSE | 12:11:10 |
132 | 3450.000 | LSE | 12:11:10 |
216 | 3450.000 | LSE | 12:11:10 |
5 | 3450.000 | LSE | 12:11:10 |
501 | 3450.000 | LSE | 12:11:10 |
10 | 3450.000 | LSE | 12:11:10 |
477 | 3450.500 | LSE | 12:08:31 |
43 | 3448.500 | LSE | 12:06:14 |
220 | 3448.500 | LSE | 12:06:14 |
101 | 3448.500 | LSE | 12:06:14 |
104 | 3448.500 | LSE | 12:06:14 |
504 | 3449.000 | LSE | 12:05:33 |
580 | 3449.000 | CHIX | 12:05:33 |
602 | 3450.500 | BATE | 12:04:10 |
10 | 3450.500 | BATE | 12:04:10 |
221 | 3451.000 | LSE | 12:04:07 |
249 | 3451.000 | LSE | 12:04:07 |
528 | 3451.000 | LSE | 12:04:07 |
28 | 3450.500 | BATE | 12:03:18 |
455 | 3451.500 | LSE | 12:02:33 |
504 | 3451.000 | LSE | 12:01:32 |
10 | 3451.000 | LSE | 12:01:32 |
4 | 3452.000 | LSE | 11:59:59 |
116 | 3452.000 | LSE | 11:59:59 |
104 | 3452.000 | LSE | 11:59:59 |
116 | 3451.500 | LSE | 11:59:59 |
101 | 3451.500 | LSE | 11:59:59 |
104 | 3451.500 | LSE | 11:59:59 |
461 | 3452.000 | LSE | 11:59:59 |
645 | 3452.000 | CHIX | 11:59:59 |
225 | 3451.500 | LSE | 11:57:43 |
27 | 3451.500 | LSE | 11:57:43 |
200 | 3451.500 | LSE | 11:57:43 |
444 | 3451.500 | LSE | 11:57:43 |
495 | 3451.000 | LSE | 11:56:59 |
227 | 3451.000 | CHIX | 11:56:59 |
346 | 3451.000 | CHIX | 11:56:59 |
583 | 3449.500 | BATE | 11:53:47 |
473 | 3449.500 | LSE | 11:52:57 |
432 | 3449.500 | LSE | 11:52:33 |
34 | 3449.500 | LSE | 11:52:33 |
17 | 3448.500 | CHIX | 11:51:06 |
244 | 3448.500 | CHIX | 11:51:06 |
83 | 3448.000 | LSE | 11:48:56 |
37 | 3448.000 | LSE | 11:48:56 |
36 | 3448.000 | LSE | 11:48:56 |
342 | 3448.000 | LSE | 11:48:56 |
452 | 3448.000 | LSE | 11:48:56 |
359 | 3447.500 | LSE | 11:46:59 |
133 | 3447.500 | LSE | 11:46:59 |
467 | 3447.500 | LSE | 11:46:59 |
395 | 3448.000 | CHIX | 11:46:59 |
276 | 3448.000 | CHIX | 11:46:59 |
477 | 3443.000 | LSE | 11:42:42 |
505 | 3445.000 | LSE | 11:41:41 |
522 | 3445.500 | LSE | 11:40:52 |
396 | 3445.500 | LSE | 11:38:56 |
103 | 3445.500 | LSE | 11:38:56 |
223 | 3448.500 | LSE | 11:38:24 |
107 | 3448.500 | LSE | 11:38:24 |
159 | 3448.500 | LSE | 11:38:24 |
559 | 3449.500 | BATE | 11:38:06 |
13 | 3449.500 | BATE | 11:38:06 |
539 | 3449.500 | LSE | 11:38:06 |
572 | 3450.500 | CHIX | 11:36:31 |
471 | 3448.000 | LSE | 11:35:10 |
466 | 3448.000 | LSE | 11:34:32 |
479 | 3448.000 | LSE | 11:32:31 |
477 | 3448.500 | LSE | 11:31:12 |
18 | 3448.500 | LSE | 11:31:12 |
442 | 3449.000 | LSE | 11:29:54 |
542 | 3448.500 | LSE | 11:28:25 |
628 | 3449.000 | CHIX | 11:28:25 |
497 | 3449.500 | LSE | 11:28:24 |
295 | 3448.500 | LSE | 11:24:49 |
246 | 3448.500 | LSE | 11:24:49 |
647 | 3448.500 | BATE | 11:24:49 |
606 | 3449.000 | CHIX | 11:24:33 |
537 | 3447.000 | LSE | 11:22:35 |
12 | 3447.000 | LSE | 11:22:35 |
543 | 3447.000 | LSE | 11:20:16 |
471 | 3447.000 | LSE | 11:18:46 |
80 | 3447.000 | LSE | 11:18:46 |
542 | 3447.000 | LSE | 11:17:40 |
507 | 3446.000 | LSE | 11:15:59 |
664 | 3446.500 | CHIX | 11:15:59 |
538 | 3445.000 | LSE | 11:14:59 |
532 | 3445.000 | LSE | 11:14:27 |
237 | 3445.500 | LSE | 11:12:27 |
248 | 3445.500 | LSE | 11:12:27 |
338 | 3445.500 | LSE | 11:12:11 |
132 | 3445.500 | LSE | 11:12:11 |
482 | 3446.000 | LSE | 11:10:52 |
67 | 3446.000 | BATE | 11:09:31 |
15 | 3446.000 | BATE | 11:09:31 |
11 | 3446.000 | BATE | 11:09:31 |
21 | 3446.000 | BATE | 11:09:31 |
485 | 3446.000 | BATE | 11:09:31 |
23 | 3446.000 | BATE | 11:09:26 |
105 | 3447.000 | LSE | 11:09:23 |
409 | 3447.000 | LSE | 11:09:23 |
29 | 3447.000 | LSE | 11:09:23 |
458 | 3446.000 | LSE | 11:07:36 |
665 | 3446.000 | CHIX | 11:07:36 |
30 | 3445.000 | LSE | 11:05:42 |
492 | 3445.000 | LSE | 11:05:42 |
482 | 3444.500 | LSE | 11:04:20 |
88 | 3444.500 | LSE | 11:02:59 |
329 | 3444.500 | LSE | 11:02:59 |
73 | 3444.500 | LSE | 11:02:58 |
49 | 3444.500 | LSE | 11:02:57 |
154 | 3442.000 | LSE | 11:01:20 |
125 | 3442.000 | LSE | 11:01:11 |
157 | 3442.000 | LSE | 11:00:48 |
50 | 3442.000 | LSE | 11:00:48 |
690 | 3443.500 | CHIX | 11:00:29 |
243 | 3445.500 | LSE | 10:59:05 |
227 | 3445.500 | LSE | 10:59:05 |
15 | 3445.500 | LSE | 10:59:05 |
66 | 3444.500 | LSE | 10:58:43 |
71 | 3444.500 | LSE | 10:58:43 |
530 | 3446.000 | LSE | 10:57:25 |
539 | 3447.500 | LSE | 10:56:14 |
485 | 3448.500 | LSE | 10:55:38 |
158 | 3448.500 | BATE | 10:55:38 |
500 | 3448.500 | BATE | 10:55:38 |
628 | 3448.500 | CHIX | 10:55:38 |
73 | 3448.500 | LSE | 10:55:10 |
339 | 3446.000 | LSE | 10:51:06 |
212 | 3446.000 | LSE | 10:51:06 |
151 | 3448.500 | LSE | 10:49:59 |
204 | 3448.500 | LSE | 10:49:59 |
28 | 3448.500 | LSE | 10:49:59 |
109 | 3448.500 | LSE | 10:49:59 |
290 | 3445.000 | LSE | 10:47:33 |
252 | 3445.000 | LSE | 10:47:33 |
258 | 3445.500 | LSE | 10:44:58 |
266 | 3445.500 | LSE | 10:44:58 |
699 | 3446.000 | CHIX | 10:44:08 |
527 | 3446.000 | LSE | 10:44:05 |
571 | 3445.000 | BATE | 10:40:40 |
489 | 3445.500 | LSE | 10:40:40 |
13 | 3445.500 | LSE | 10:40:40 |
497 | 3445.500 | LSE | 10:40:40 |
471 | 3446.500 | LSE | 10:40:33 |
212 | 3444.500 | LSE | 10:39:26 |
25 | 3444.500 | LSE | 10:39:10 |
87 | 3444.500 | LSE | 10:39:10 |
95 | 3444.500 | LSE | 10:38:49 |
17 | 3444.500 | LSE | 10:38:46 |
113 | 3444.500 | LSE | 10:38:29 |
477 | 3445.000 | CHIX | 10:37:14 |
134 | 3445.000 | CHIX | 10:37:14 |
444 | 3444.500 | LSE | 10:36:12 |
48 | 3444.500 | LSE | 10:36:12 |
147 | 3444.500 | LSE | 10:36:12 |
183 | 3444.500 | LSE | 10:35:56 |
56 | 3444.500 | LSE | 10:35:56 |
27 | 3444.500 | LSE | 10:35:56 |
38 | 3444.500 | LSE | 10:35:45 |
449 | 3448.500 | LSE | 10:34:52 |
445 | 3450.500 | LSE | 10:32:35 |
540 | 3449.500 | LSE | 10:30:52 |
689 | 3449.500 | CHIX | 10:30:32 |
498 | 3451.000 | LSE | 10:29:40 |
51 | 3451.000 | LSE | 10:29:40 |
13 | 3451.000 | BATE | 10:26:57 |
447 | 3451.000 | LSE | 10:26:57 |
28 | 3451.000 | BATE | 10:26:57 |
486 | 3451.000 | BATE | 10:26:57 |
137 | 3451.000 | BATE | 10:26:57 |
33 | 3450.000 | LSE | 10:24:08 |
58 | 3450.000 | LSE | 10:24:08 |
230 | 3450.000 | LSE | 10:24:08 |
200 | 3450.000 | LSE | 10:24:08 |
275 | 3450.500 | CHIX | 10:23:32 |
333 | 3450.500 | CHIX | 10:23:32 |
519 | 3449.000 | LSE | 10:22:23 |
536 | 3450.000 | LSE | 10:22:23 |
502 | 3450.000 | LSE | 10:20:10 |
159 | 3449.000 | LSE | 10:18:11 |
369 | 3449.000 | LSE | 10:18:11 |
3 | 3449.000 | LSE | 10:18:11 |
470 | 3450.000 | LSE | 10:18:01 |
554 | 3450.500 | CHIX | 10:18:01 |
24 | 3450.500 | CHIX | 10:18:01 |
588 | 3450.000 | BATE | 10:16:01 |
291 | 3450.500 | LSE | 10:15:17 |
180 | 3450.500 | LSE | 10:15:17 |
462 | 3450.000 | LSE | 10:13:35 |
89 | 3450.500 | CHIX | 10:12:03 |
10 | 3450.500 | CHIX | 10:11:58 |
495 | 3450.500 | CHIX | 10:11:58 |
62 | 3451.500 | LSE | 10:11:11 |
268 | 3451.500 | LSE | 10:11:11 |
128 | 3451.500 | LSE | 10:11:11 |
13 | 3451.500 | LSE | 10:11:11 |
25 | 3452.000 | LSE | 10:10:45 |
535 | 3451.000 | LSE | 10:09:52 |
539 | 3450.500 | LSE | 10:08:25 |
422 | 3452.000 | LSE | 10:07:10 |
334 | 3451.000 | LSE | 10:05:58 |
143 | 3451.000 | LSE | 10:05:58 |
467 | 3451.000 | LSE | 10:05:58 |
200 | 3451.500 | LSE | 10:05:01 |
108 | 3451.500 | LSE | 10:05:01 |
124 | 3451.500 | LSE | 10:05:01 |
101 | 3451.500 | LSE | 10:05:01 |
577 | 3451.000 | CHIX | 10:05:01 |
374 | 3451.000 | LSE | 10:05:01 |
15 | 3451.000 | CHIX | 10:05:01 |
12 | 3451.000 | CHIX | 10:05:01 |
98 | 3451.000 | LSE | 10:05:01 |
25 | 3451.000 | CHIX | 10:05:01 |
35 | 3451.000 | CHIX | 10:05:01 |
480 | 3450.500 | LSE | 10:03:45 |
427 | 3450.500 | LSE | 10:03:45 |
45 | 3450.500 | LSE | 10:02:53 |
449 | 3450.500 | LSE | 10:02:53 |
478 | 3451.000 | LSE | 10:02:47 |
512 | 3451.000 | LSE | 10:02:47 |
634 | 3451.000 | BATE | 10:02:47 |
101 | 3450.000 | LSE | 10:01:28 |
108 | 3450.000 | LSE | 10:01:28 |
670 | 3450.000 | LSE | 10:01:25 |
2 | 3450.000 | LSE | 10:01:23 |
489 | 3450.000 | LSE | 10:00:46 |
551 | 3450.000 | LSE | 10:00:46 |
101 | 3450.000 | LSE | 10:00:38 |
592 | 3450.500 | CHIX | 09:59:29 |
480 | 3450.500 | LSE | 09:59:29 |
481 | 3450.500 | LSE | 09:59:29 |
80 | 3450.500 | CHIX | 09:59:14 |
555 | 3450.500 | LSE | 09:58:12 |
468 | 3450.500 | LSE | 09:58:12 |
35 | 3449.500 | LSE | 09:57:54 |
366 | 3450.000 | LSE | 09:57:27 |
108 | 3450.000 | LSE | 09:57:27 |
74 | 3450.000 | LSE | 09:57:27 |
74 | 3450.000 | LSE | 09:57:27 |
108 | 3450.000 | LSE | 09:57:27 |
200 | 3450.000 | LSE | 09:57:27 |
116 | 3450.000 | LSE | 09:57:27 |
524 | 3451.000 | LSE | 09:57:11 |
391 | 3450.000 | LSE | 09:56:30 |
52 | 3450.000 | LSE | 09:56:30 |
496 | 3450.500 | LSE | 09:56:27 |
448 | 3450.500 | LSE | 09:55:39 |
38 | 3452.500 | LSE | 09:55:26 |
101 | 3452.500 | LSE | 09:55:26 |
108 | 3452.500 | LSE | 09:55:26 |
200 | 3452.500 | LSE | 09:55:26 |
445 | 3452.500 | LSE | 09:55:26 |
476 | 3450.500 | LSE | 09:52:50 |
520 | 3450.500 | LSE | 09:52:50 |
656 | 3450.500 | CHIX | 09:51:42 |
182 | 3451.500 | LSE | 09:51:29 |
309 | 3451.500 | LSE | 09:51:29 |
522 | 3452.000 | LSE | 09:51:08 |
111 | 3453.500 | LSE | 09:49:52 |
107 | 3453.500 | LSE | 09:49:52 |
254 | 3453.500 | LSE | 09:49:51 |
523 | 3454.000 | LSE | 09:49:51 |
678 | 3454.000 | BATE | 09:49:51 |
175 | 3450.500 | LSE | 09:47:15 |
267 | 3450.500 | LSE | 09:47:15 |
91 | 3452.000 | LSE | 09:46:44 |
200 | 3451.500 | LSE | 09:46:44 |
108 | 3452.000 | LSE | 09:46:44 |
57 | 3452.000 | LSE | 09:46:44 |
42 | 3451.500 | LSE | 09:46:44 |
200 | 3451.500 | LSE | 09:46:44 |
108 | 3451.500 | LSE | 09:46:44 |
98 | 3451.500 | LSE | 09:46:44 |
85 | 3453.000 | LSE | 09:46:19 |
358 | 3453.000 | LSE | 09:46:19 |
479 | 3453.500 | LSE | 09:44:34 |
656 | 3454.000 | CHIX | 09:44:33 |
526 | 3454.000 | LSE | 09:44:33 |
495 | 3454.500 | LSE | 09:44:33 |
51 | 3452.000 | LSE | 09:42:47 |
418 | 3452.000 | LSE | 09:42:47 |
25 | 3452.000 | LSE | 09:42:47 |
644 | 3452.000 | LSE | 09:42:47 |
269 | 3452.000 | LSE | 09:42:47 |
126 | 3452.000 | LSE | 09:42:47 |
85 | 3452.000 | LSE | 09:42:47 |
169 | 3450.500 | LSE | 09:41:01 |
24 | 3449.500 | LSE | 09:39:51 |
580 | 3449.500 | CHIX | 09:39:51 |
249 | 3449.500 | LSE | 09:39:40 |
194 | 3449.500 | LSE | 09:39:40 |
478 | 3449.500 | LSE | 09:39:29 |
60 | 3449.500 | LSE | 09:39:29 |
546 | 3448.000 | LSE | 09:37:50 |
548 | 3448.500 | LSE | 09:37:48 |
281 | 3449.000 | LSE | 09:37:38 |
524 | 3449.000 | LSE | 09:37:38 |
203 | 3449.000 | LSE | 09:37:38 |
483 | 3449.500 | LSE | 09:37:10 |
507 | 3450.000 | LSE | 09:35:39 |
451 | 3450.000 | LSE | 09:35:30 |
42 | 3451.000 | LSE | 09:35:25 |
10 | 3451.000 | LSE | 09:35:25 |
451 | 3451.000 | LSE | 09:35:25 |
59 | 3451.000 | LSE | 09:35:25 |
104 | 3451.000 | LSE | 09:35:25 |
101 | 3451.000 | LSE | 09:35:25 |
545 | 3450.500 | LSE | 09:35:04 |
512 | 3450.500 | LSE | 09:35:04 |
10 | 3450.500 | LSE | 09:35:04 |
456 | 3451.000 | LSE | 09:35:04 |
290 | 3450.500 | BATE | 09:33:53 |
108 | 3450.500 | BATE | 09:33:53 |
50 | 3450.500 | BATE | 09:33:53 |
100 | 3450.500 | BATE | 09:33:53 |
49 | 3450.500 | BATE | 09:33:53 |
467 | 3450.000 | LSE | 09:33:53 |
481 | 3452.500 | LSE | 09:32:45 |
4 | 3452.500 | LSE | 09:32:45 |
8 | 3452.500 | LSE | 09:32:45 |
611 | 3452.500 | CHIX | 09:32:45 |
488 | 3452.500 | LSE | 09:32:45 |
11 | 3452.500 | CHIX | 09:32:45 |
533 | 3452.500 | LSE | 09:32:18 |
496 | 3451.500 | LSE | 09:30:53 |
450 | 3451.500 | LSE | 09:30:53 |
247 | 3451.000 | LSE | 09:30:02 |
258 | 3451.000 | LSE | 09:30:02 |
516 | 3451.500 | LSE | 09:29:43 |
447 | 3450.500 | LSE | 09:27:38 |
30 | 3451.000 | LSE | 09:27:06 |
390 | 3451.000 | LSE | 09:27:06 |
63 | 3451.000 | LSE | 09:27:06 |
200 | 3450.500 | LSE | 09:25:46 |
200 | 3450.000 | LSE | 09:25:46 |
104 | 3450.500 | LSE | 09:25:46 |
35 | 3450.500 | LSE | 09:25:46 |
658 | 3451.000 | CHIX | 09:25:46 |
73 | 3452.000 | LSE | 09:25:23 |
104 | 3452.000 | LSE | 09:25:23 |
200 | 3452.000 | LSE | 09:25:23 |
104 | 3451.500 | LSE | 09:25:23 |
42 | 3451.500 | BATE | 09:25:23 |
41 | 3451.500 | BATE | 09:25:23 |
23 | 3451.500 | BATE | 09:25:23 |
23 | 3451.500 | BATE | 09:25:23 |
202 | 3451.500 | BATE | 09:25:23 |
543 | 3452.000 | LSE | 09:25:23 |
332 | 3451.500 | LSE | 09:24:55 |
262 | 3451.500 | LSE | 09:24:55 |
270 | 3451.500 | LSE | 09:24:55 |
390 | 3451.500 | LSE | 09:24:55 |
124 | 3451.500 | BATE | 09:24:55 |
129 | 3451.500 | BATE | 09:24:55 |
256 | 3449.500 | LSE | 09:21:37 |
251 | 3449.500 | LSE | 09:21:37 |
34 | 3449.500 | LSE | 09:21:37 |
208 | 3449.500 | LSE | 09:21:37 |
122 | 3449.500 | LSE | 09:21:37 |
72 | 3449.500 | LSE | 09:21:36 |
24 | 3449.500 | LSE | 09:21:14 |
33 | 3449.500 | LSE | 09:21:14 |
664 | 3448.500 | CHIX | 09:20:51 |
122 | 3447.000 | LSE | 09:18:06 |
187 | 3447.000 | LSE | 09:18:06 |
200 | 3447.000 | LSE | 09:18:06 |
447 | 3447.000 | LSE | 09:18:06 |
481 | 3446.500 | LSE | 09:15:53 |
219 | 3447.500 | BATE | 09:15:34 |
151 | 3447.500 | BATE | 09:15:34 |
144 | 3447.500 | CHIX | 09:15:34 |
94 | 3447.500 | LSE | 09:15:34 |
192 | 3447.500 | LSE | 09:15:34 |
260 | 3447.500 | CHIX | 09:15:34 |
220 | 3447.500 | LSE | 09:15:34 |
248 | 3447.500 | CHIX | 09:15:34 |
227 | 3447.500 | BATE | 09:15:34 |
494 | 3446.000 | LSE | 09:14:01 |
550 | 3447.500 | LSE | 09:11:51 |
467 | 3448.500 | LSE | 09:11:24 |
514 | 3449.000 | LSE | 09:11:18 |
574 | 3447.500 | CHIX | 09:10:16 |
452 | 3448.000 | LSE | 09:10:16 |
542 | 3447.500 | LSE | 09:08:49 |
514 | 3448.000 | LSE | 09:08:45 |
473 | 3448.000 | LSE | 09:08:35 |
525 | 3445.000 | LSE | 09:07:34 |
200 | 3445.500 | LSE | 09:07:18 |
478 | 3444.500 | LSE | 09:06:13 |
672 | 3445.000 | CHIX | 09:06:13 |
10 | 3441.500 | BATE | 09:04:21 |
577 | 3441.500 | BATE | 09:04:21 |
28 | 3441.500 | BATE | 09:04:20 |
23 | 3441.500 | BATE | 09:04:20 |
10 | 3441.500 | BATE | 09:04:20 |
495 | 3444.500 | LSE | 09:03:07 |
492 | 3445.000 | LSE | 09:02:16 |
540 | 3447.000 | LSE | 09:01:45 |
481 | 3443.500 | LSE | 09:00:25 |
690 | 3445.000 | CHIX | 08:59:44 |
431 | 3446.000 | LSE | 08:59:29 |
70 | 3446.000 | LSE | 08:59:29 |
550 | 3445.500 | LSE | 08:58:20 |
500 | 3446.000 | LSE | 08:56:47 |
499 | 3447.000 | LSE | 08:55:35 |
649 | 3447.500 | BATE | 08:54:09 |
600 | 3447.500 | CHIX | 08:54:09 |
548 | 3448.000 | LSE | 08:54:00 |
500 | 3448.500 | LSE | 08:52:41 |
479 | 3445.500 | LSE | 08:51:20 |
504 | 3453.500 | LSE | 08:50:30 |
514 | 3455.500 | LSE | 08:49:25 |
64 | 3455.500 | CHIX | 08:49:25 |
148 | 3455.500 | CHIX | 08:49:25 |
63 | 3455.500 | CHIX | 08:49:25 |
84 | 3455.500 | CHIX | 08:49:25 |
27 | 3455.500 | CHIX | 08:49:25 |
210 | 3455.500 | CHIX | 08:49:25 |
541 | 3456.500 | LSE | 08:48:50 |
329 | 3457.000 | LSE | 08:48:37 |
40 | 3457.000 | LSE | 08:48:37 |
147 | 3457.000 | LSE | 08:48:37 |
37 | 3457.000 | LSE | 08:48:37 |
706 | 3459.000 | LSE | 08:48:28 |
521 | 3457.500 | LSE | 08:47:46 |
546 | 3454.500 | LSE | 08:46:13 |
456 | 3455.000 | LSE | 08:46:01 |
653 | 3455.500 | CHIX | 08:45:00 |
543 | 3457.500 | LSE | 08:43:33 |
48 | 3459.000 | BATE | 08:42:36 |
15 | 3459.000 | BATE | 08:42:36 |
25 | 3459.000 | BATE | 08:42:36 |
611 | 3459.000 | BATE | 08:42:36 |
544 | 3459.000 | LSE | 08:42:36 |
10 | 3459.000 | BATE | 08:42:36 |
479 | 3460.000 | LSE | 08:42:27 |
46 | 3457.000 | LSE | 08:41:03 |
101 | 3457.000 | LSE | 08:41:03 |
475 | 3457.500 | LSE | 08:41:03 |
462 | 3457.500 | LSE | 08:40:34 |
44 | 3457.500 | LSE | 08:39:59 |
41 | 3457.500 | LSE | 08:39:59 |
663 | 3457.500 | CHIX | 08:39:59 |
101 | 3459.500 | LSE | 08:38:16 |
116 | 3459.500 | LSE | 08:38:16 |
104 | 3459.500 | LSE | 08:38:16 |
181 | 3459.500 | LSE | 08:38:16 |
469 | 3459.500 | LSE | 08:38:16 |
536 | 3462.000 | LSE | 08:36:32 |
15 | 3462.000 | LSE | 08:36:32 |
476 | 3466.000 | LSE | 08:35:48 |
497 | 3467.000 | LSE | 08:35:26 |
512 | 3467.500 | LSE | 08:35:15 |
454 | 3467.500 | LSE | 08:35:15 |
598 | 3467.500 | CHIX | 08:35:15 |
446 | 3466.500 | LSE | 08:34:05 |
475 | 3466.500 | LSE | 08:34:05 |
618 | 3466.500 | CHIX | 08:34:05 |
18 | 3466.500 | LSE | 08:34:05 |
319 | 3466.500 | LSE | 08:34:05 |
24 | 3465.500 | LSE | 08:33:00 |
712 | 3465.500 | BATE | 08:33:00 |
32 | 3465.500 | LSE | 08:33:00 |
459 | 3464.500 | LSE | 08:32:14 |
315 | 3464.000 | LSE | 08:30:33 |
187 | 3464.000 | LSE | 08:30:33 |
356 | 3463.000 | LSE | 08:30:16 |
514 | 3464.500 | LSE | 08:28:51 |
37 | 3469.000 | LSE | 08:27:43 |
217 | 3469.000 | LSE | 08:27:43 |
190 | 3469.000 | LSE | 08:27:43 |
400 | 3471.000 | LSE | 08:27:26 |
94 | 3471.000 | LSE | 08:27:26 |
23 | 3472.000 | LSE | 08:26:51 |
101 | 3472.000 | LSE | 08:26:51 |
170 | 3472.000 | LSE | 08:26:51 |
190 | 3471.500 | LSE | 08:26:51 |
408 | 3471.500 | CHIX | 08:26:51 |
163 | 3471.500 | CHIX | 08:26:51 |
496 | 3472.000 | LSE | 08:26:51 |
541 | 3468.500 | LSE | 08:25:15 |
541 | 3471.000 | LSE | 08:24:07 |
585 | 3471.000 | BATE | 08:24:07 |
170 | 3471.500 | LSE | 08:23:24 |
488 | 3472.000 | LSE | 08:23:24 |
93 | 3471.000 | CHIX | 08:22:28 |
606 | 3471.000 | CHIX | 08:22:28 |
476 | 3471.500 | LSE | 08:22:27 |
550 | 3468.500 | LSE | 08:21:06 |
522 | 3471.000 | LSE | 08:20:39 |
542 | 3474.000 | LSE | 08:20:12 |
446 | 3474.000 | LSE | 08:19:25 |
530 | 3474.000 | LSE | 08:19:01 |
688 | 3474.000 | CHIX | 08:18:12 |
443 | 3474.500 | LSE | 08:18:12 |
496 | 3474.000 | LSE | 08:17:38 |
521 | 3475.000 | LSE | 08:16:56 |
70 | 3473.500 | BATE | 08:16:11 |
274 | 3473.500 | BATE | 08:16:11 |
200 | 3473.500 | BATE | 08:16:11 |
78 | 3473.500 | BATE | 08:16:11 |
31 | 3473.500 | BATE | 08:16:11 |
269 | 3475.000 | LSE | 08:16:09 |
221 | 3475.000 | LSE | 08:16:09 |
533 | 3476.000 | LSE | 08:15:46 |
508 | 3477.000 | LSE | 08:14:50 |
697 | 3476.500 | CHIX | 08:14:50 |
450 | 3476.000 | LSE | 08:14:02 |
467 | 3476.500 | LSE | 08:13:58 |
73 | 3477.500 | LSE | 08:13:27 |
436 | 3477.500 | LSE | 08:13:27 |
423 | 3474.500 | LSE | 08:12:10 |
23 | 3474.500 | LSE | 08:12:10 |
539 | 3475.000 | LSE | 08:11:59 |
638 | 3475.000 | CHIX | 08:11:59 |
538 | 3475.500 | LSE | 08:11:23 |
10 | 3475.500 | LSE | 08:11:23 |
507 | 3476.500 | LSE | 08:10:50 |
127 | 3482.500 | BATE | 08:10:16 |
541 | 3482.500 | BATE | 08:10:16 |
468 | 3483.500 | LSE | 08:10:03 |
275 | 3482.000 | LSE | 08:09:25 |
224 | 3482.000 | LSE | 08:09:25 |
479 | 3482.000 | LSE | 08:09:04 |
413 | 3482.500 | CHIX | 08:09:04 |
189 | 3482.500 | CHIX | 08:09:04 |
456 | 3479.000 | LSE | 08:07:27 |
447 | 3479.000 | LSE | 08:06:40 |
43 | 3479.500 | BATE | 08:06:38 |
118 | 3479.500 | BATE | 08:06:38 |
500 | 3479.500 | BATE | 08:06:38 |
86 | 3480.000 | CHIX | 08:06:26 |
562 | 3480.000 | CHIX | 08:06:26 |
545 | 3481.000 | LSE | 08:06:26 |
634 | 3478.500 | CHIX | 08:05:44 |
61 | 3478.000 | LSE | 08:05:44 |
505 | 3478.000 | LSE | 08:05:44 |
62 | 3478.500 | LSE | 08:05:41 |
435 | 3478.500 | LSE | 08:05:41 |
497 | 3478.500 | LSE | 08:05:41 |
43 | 3478.500 | LSE | 08:05:41 |
549 | 3479.500 | LSE | 08:05:34 |
217 | 3479.500 | LSE | 08:05:34 |
131 | 3476.000 | LSE | 08:05:08 |
463 | 3476.500 | LSE | 08:05:06 |
336 | 3467.000 | LSE | 08:02:35 |
652 | 3467.000 | CHIX | 08:02:35 |
111 | 3467.000 | LSE | 08:02:35 |
480 | 3468.000 | LSE | 08:02:33 |
306 | 3469.000 | CHIX | 08:01:57 |
361 | 3469.000 | CHIX | 08:01:57 |
471 | 3469.000 | LSE | 08:01:57 |
636 | 3467.500 | BATE | 08:01:57 |
137 | 3470.000 | LSE | 08:01:45 |
334 | 3470.000 | LSE | 08:01:45 |
26 | 3470.000 | LSE | 08:01:41 |
587 | 3465.500 | LSE | 08:00:59 |
26 | 3465.500 | LSE | 08:00:59 |
25 | 3465.500 | LSE | 08:00:58 |
7 | 3465.500 | LSE | 08:00:58 |
507 | 3465.500 | LSE | 08:00:45 |
499 | 3466.500 | LSE | 08:00:37 |