Last checked at 29 Nov 2022 07:00
British American Tobacco p.l.c.
29 November 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: | 28 November 2022 |
Number of ordinary shares of 25 pence each purchased: | 231,858 |
Highest price paid per share (pence): | 3367.50p |
Lowest price paid per share (pence): | 3264.50p |
Volume weighted average price paid per share (pence): | 3331.7052p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 218,307,467 of its shares in Treasury. The Company has 2,238,557,437 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 28 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 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 | 28/11/2022 | 181,218 | 3,336.1469 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 28/11/2022 | 13,509 | 3,310.9158 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 28/11/2022 | 37,131 | 3,317.5914 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
31 | 3,364.00 | LSE | 16:04:46 |
268 | 3,364.00 | LSE | 16:04:46 |
37 | 3,364.00 | LSE | 16:04:46 |
31 | 3,364.00 | LSE | 16:04:46 |
37 | 3,364.00 | LSE | 16:04:46 |
268 | 3,364.00 | LSE | 16:04:46 |
31 | 3,364.00 | LSE | 16:04:46 |
37 | 3,364.00 | LSE | 16:04:46 |
268 | 3,364.00 | LSE | 16:04:46 |
97 | 3,363.50 | LSE | 16:04:33 |
59 | 3,363.50 | LSE | 16:04:33 |
170 | 3,363.50 | LSE | 16:04:33 |
19 | 3,364.00 | LSE | 16:04:19 |
16 | 3,364.00 | LSE | 16:04:19 |
291 | 3,364.00 | LSE | 16:04:19 |
83 | 3,364.00 | LSE | 16:04:19 |
371 | 3,364.50 | LSE | 16:04:15 |
99 | 3,365.50 | LSE | 16:04:15 |
18 | 3,365.50 | LSE | 16:03:28 |
160 | 3,362.50 | LSE | 16:02:35 |
160 | 3,362.50 | LSE | 16:02:33 |
36 | 3,362.00 | LSE | 16:02:18 |
172 | 3,362.00 | LSE | 16:02:18 |
27 | 3,361.50 | LSE | 16:02:06 |
32 | 3,361.50 | LSE | 16:02:06 |
76 | 3,361.50 | LSE | 16:02:06 |
159 | 3,361.50 | LSE | 16:02:06 |
294 | 3,361.50 | LSE | 16:02:06 |
112 | 3,361.50 | LSE | 16:01:53 |
160 | 3,361.50 | LSE | 16:01:53 |
270 | 3,361.00 | LSE | 16:01:19 |
203 | 3,361.00 | LSE | 16:01:13 |
24 | 3,361.00 | LSE | 16:00:54 |
29 | 3,361.00 | LSE | 16:00:54 |
69 | 3,361.00 | LSE | 16:00:54 |
150 | 3,361.00 | LSE | 16:00:54 |
150 | 3,361.00 | LSE | 16:00:54 |
29 | 3,361.00 | LSE | 16:00:54 |
24 | 3,361.00 | LSE | 16:00:54 |
186 | 3,361.00 | LSE | 16:00:25 |
97 | 3,361.50 | LSE | 16:00:17 |
221 | 3,361.50 | LSE | 16:00:17 |
99 | 3,361.50 | LSE | 16:00:17 |
116 | 3,361.00 | LSE | 16:00:17 |
3 | 3,360.50 | LSE | 16:00:00 |
276 | 3,360.50 | LSE | 16:00:00 |
6 | 3,361.00 | LSE | 15:59:30 |
70 | 3,361.00 | LSE | 15:59:30 |
17 | 3,361.00 | LSE | 15:59:30 |
10 | 3,361.00 | LSE | 15:59:30 |
196 | 3,361.00 | LSE | 15:59:30 |
15 | 3,361.00 | LSE | 15:59:30 |
12 | 3,361.00 | LSE | 15:59:30 |
6 | 3,361.00 | LSE | 15:59:30 |
76 | 3,361.00 | LSE | 15:59:30 |
196 | 3,361.00 | LSE | 15:59:30 |
97 | 3,361.00 | LSE | 15:59:30 |
55 | 3,361.00 | LSE | 15:59:30 |
25 | 3,361.00 | LSE | 15:59:20 |
70 | 3,361.00 | LSE | 15:59:20 |
30 | 3,361.00 | LSE | 15:59:20 |
189 | 3,361.00 | LSE | 15:59:20 |
154 | 3,361.00 | LSE | 15:59:20 |
160 | 3,361.00 | LSE | 15:59:20 |
72 | 3,361.00 | LSE | 15:59:10 |
180 | 3,361.00 | LSE | 15:59:10 |
23 | 3,361.00 | LSE | 15:59:10 |
328 | 3,361.00 | LSE | 15:59:10 |
29 | 3,359.50 | LSE | 15:58:51 |
238 | 3,359.50 | LSE | 15:58:51 |
99 | 3,359.50 | LSE | 15:58:51 |
180 | 3,359.50 | LSE | 15:58:51 |
299 | 3,359.50 | LSE | 15:58:50 |
199 | 3,359.00 | LSE | 15:57:38 |
99 | 3,359.50 | LSE | 15:57:30 |
97 | 3,359.50 | LSE | 15:57:30 |
180 | 3,359.50 | LSE | 15:57:30 |
4 | 3,359.50 | LSE | 15:57:30 |
314 | 3,359.50 | LSE | 15:57:25 |
30 | 3,359.50 | LSE | 15:57:01 |
36 | 3,359.50 | LSE | 15:57:01 |
84 | 3,359.50 | LSE | 15:57:01 |
193 | 3,359.50 | LSE | 15:57:01 |
36 | 3,359.50 | LSE | 15:57:01 |
277 | 3,359.50 | LSE | 15:57:01 |
30 | 3,359.50 | LSE | 15:57:01 |
294 | 3,359.00 | LSE | 15:56:27 |
140 | 3,359.00 | LSE | 15:56:25 |
97 | 3,359.50 | LSE | 15:55:52 |
262 | 3,359.50 | LSE | 15:55:52 |
262 | 3,359.50 | LSE | 15:55:52 |
262 | 3,359.50 | LSE | 15:55:52 |
61 | 3,359.50 | LSE | 15:55:52 |
279 | 3,360.00 | LSE | 15:54:53 |
279 | 3,360.00 | LSE | 15:54:39 |
190 | 3,360.00 | LSE | 15:54:39 |
311 | 3,360.00 | LSE | 15:54:37 |
199 | 3,360.00 | LSE | 15:54:02 |
28 | 3,360.00 | LSE | 15:53:50 |
199 | 3,360.00 | LSE | 15:53:50 |
98 | 3,360.00 | LSE | 15:53:50 |
340 | 3,360.00 | LSE | 15:53:49 |
53 | 3,360.00 | LSE | 15:53:49 |
163 | 3,360.00 | LSE | 15:53:37 |
158 | 3,360.00 | LSE | 15:53:36 |
179 | 3,360.00 | LSE | 15:53:09 |
169 | 3,360.00 | LSE | 15:53:09 |
181 | 3,359.00 | LSE | 15:52:23 |
58 | 3,359.50 | LSE | 15:52:18 |
58 | 3,359.50 | LSE | 15:52:18 |
98 | 3,360.00 | LSE | 15:51:30 |
32 | 3,360.00 | LSE | 15:51:30 |
76 | 3,360.00 | LSE | 15:51:30 |
112 | 3,360.00 | LSE | 15:51:30 |
98 | 3,360.00 | LSE | 15:51:30 |
58 | 3,360.00 | LSE | 15:51:12 |
112 | 3,360.00 | LSE | 15:51:12 |
19 | 3,360.00 | LSE | 15:51:12 |
58 | 3,360.00 | LSE | 15:51:12 |
131 | 3,360.00 | LSE | 15:51:12 |
189 | 3,360.00 | LSE | 15:51:12 |
109 | 3,358.50 | LSE | 15:50:36 |
99 | 3,359.50 | LSE | 15:50:17 |
133 | 3,359.50 | LSE | 15:50:17 |
133 | 3,359.50 | LSE | 15:50:17 |
62 | 3,359.50 | LSE | 15:50:17 |
62 | 3,359.50 | LSE | 15:50:17 |
133 | 3,359.50 | LSE | 15:50:17 |
99 | 3,359.50 | LSE | 15:50:17 |
41 | 3,359.00 | LSE | 15:49:42 |
266 | 3,359.00 | LSE | 15:49:42 |
20 | 3,360.00 | LSE | 15:49:36 |
98 | 3,360.00 | LSE | 15:49:36 |
99 | 3,360.00 | LSE | 15:49:36 |
160 | 3,360.00 | LSE | 15:49:12 |
205 | 3,360.00 | LSE | 15:49:10 |
147 | 3,360.00 | LSE | 15:49:10 |
323 | 3,360.50 | LSE | 15:49:08 |
250 | 3,361.00 | LSE | 15:49:03 |
99 | 3,361.00 | LSE | 15:48:30 |
8 | 3,361.00 | LSE | 15:48:30 |
90 | 3,359.50 | LSE | 15:47:04 |
249 | 3,359.50 | LSE | 15:47:04 |
300 | 3,359.50 | LSE | 15:47:04 |
215 | 3,362.00 | LSE | 15:46:23 |
98 | 3,362.00 | LSE | 15:46:23 |
99 | 3,362.00 | LSE | 15:46:14 |
98 | 3,362.00 | LSE | 15:46:14 |
18 | 3,362.00 | LSE | 15:46:14 |
9 | 3,362.00 | LSE | 15:46:14 |
18 | 3,362.00 | LSE | 15:46:14 |
13 | 3,362.00 | LSE | 15:46:14 |
35 | 3,362.00 | LSE | 15:46:14 |
188 | 3,362.00 | LSE | 15:46:14 |
283 | 3,362.00 | LSE | 15:46:14 |
157 | 3,362.00 | LSE | 15:45:55 |
19 | 3,362.50 | LSE | 15:45:34 |
98 | 3,362.50 | LSE | 15:45:34 |
343 | 3,363.00 | LSE | 15:45:24 |
237 | 3,363.50 | LSE | 15:45:14 |
80 | 3,363.50 | LSE | 15:45:14 |
282 | 3,363.00 | LSE | 15:43:58 |
199 | 3,363.50 | LSE | 15:43:44 |
5 | 3,363.50 | LSE | 15:43:44 |
1 | 3,363.50 | LSE | 15:43:44 |
147 | 3,363.50 | LSE | 15:43:44 |
5 | 3,363.50 | LSE | 15:43:44 |
5 | 3,363.50 | LSE | 15:43:44 |
5 | 3,363.50 | LSE | 15:43:44 |
199 | 3,363.50 | LSE | 15:43:44 |
13 | 3,363.50 | LSE | 15:43:44 |
294 | 3,363.50 | LSE | 15:43:44 |
270 | 3,363.50 | LSE | 15:43:10 |
240 | 3,363.50 | LSE | 15:43:10 |
8 | 3,363.50 | LSE | 15:43:10 |
19 | 3,363.50 | LSE | 15:43:10 |
13 | 3,363.50 | LSE | 15:43:10 |
19 | 3,363.50 | LSE | 15:43:10 |
79 | 3,363.50 | LSE | 15:43:10 |
98 | 3,363.50 | LSE | 15:43:10 |
180 | 3,363.50 | LSE | 15:43:10 |
18 | 3,363.50 | LSE | 15:42:31 |
36 | 3,363.50 | LSE | 15:42:31 |
15 | 3,363.50 | LSE | 15:42:31 |
66 | 3,363.50 | LSE | 15:42:31 |
27 | 3,363.50 | LSE | 15:42:31 |
272 | 3,363.50 | LSE | 15:42:31 |
68 | 3,364.00 | LSE | 15:42:03 |
2 | 3,364.00 | LSE | 15:41:31 |
61 | 3,364.00 | LSE | 15:41:31 |
88 | 3,364.00 | LSE | 15:41:31 |
164 | 3,364.00 | LSE | 15:41:23 |
226 | 3,363.00 | LSE | 15:40:46 |
242 | 3,363.00 | LSE | 15:40:38 |
90 | 3,363.00 | LSE | 15:40:38 |
151 | 3,362.50 | LSE | 15:40:10 |
55 | 3,362.50 | LSE | 15:39:57 |
134 | 3,363.00 | LSE | 15:39:26 |
230 | 3,363.00 | LSE | 15:39:26 |
55 | 3,363.00 | LSE | 15:39:26 |
142 | 3,363.00 | LSE | 15:39:26 |
198 | 3,363.00 | LSE | 15:39:26 |
145 | 3,364.00 | LSE | 15:38:13 |
100 | 3,364.00 | LSE | 15:38:10 |
186 | 3,364.00 | LSE | 15:38:10 |
295 | 3,365.00 | LSE | 15:37:46 |
29 | 3,365.00 | LSE | 15:37:46 |
99 | 3,365.50 | LSE | 15:37:44 |
98 | 3,365.50 | LSE | 15:37:44 |
302 | 3,365.50 | LSE | 15:37:23 |
162 | 3,366.50 | LSE | 15:37:03 |
199 | 3,366.50 | LSE | 15:36:53 |
170 | 3,366.50 | LSE | 15:36:47 |
67 | 3,366.50 | LSE | 15:36:47 |
20 | 3,366.00 | LSE | 15:36:29 |
311 | 3,366.00 | LSE | 15:36:29 |
337 | 3,366.50 | LSE | 15:36:22 |
194 | 3,366.00 | LSE | 15:34:53 |
98 | 3,366.00 | LSE | 15:34:53 |
24 | 3,366.00 | LSE | 15:34:53 |
222 | 3,366.00 | LSE | 15:34:53 |
99 | 3,366.00 | LSE | 15:34:53 |
339 | 3,366.00 | LSE | 15:34:53 |
99 | 3,366.50 | LSE | 15:34:43 |
98 | 3,366.50 | LSE | 15:34:43 |
12 | 3,366.50 | LSE | 15:34:43 |
98 | 3,366.00 | LSE | 15:34:10 |
99 | 3,366.00 | LSE | 15:34:10 |
326 | 3,365.50 | LSE | 15:33:33 |
88 | 3,365.50 | LSE | 15:33:33 |
347 | 3,365.50 | LSE | 15:33:33 |
318 | 3,365.50 | LSE | 15:32:45 |
98 | 3,365.50 | LSE | 15:32:18 |
87 | 3,365.50 | LSE | 15:32:18 |
99 | 3,365.50 | LSE | 15:32:18 |
11 | 3,366.00 | LSE | 15:31:02 |
98 | 3,366.00 | LSE | 15:31:02 |
463 | 3,366.00 | LSE | 15:31:02 |
130 | 3,365.50 | LSE | 15:31:02 |
356 | 3,365.50 | LSE | 15:31:02 |
283 | 3,366.50 | LSE | 15:30:54 |
150 | 3,364.00 | LSE | 15:29:44 |
108 | 3,364.00 | LSE | 15:29:44 |
98 | 3,364.00 | LSE | 15:29:44 |
330 | 3,364.00 | LSE | 15:29:44 |
40 | 3,363.00 | LSE | 15:28:26 |
243 | 3,363.00 | LSE | 15:28:26 |
292 | 3,363.00 | LSE | 15:28:12 |
97 | 3,365.00 | LSE | 15:27:18 |
201 | 3,365.00 | LSE | 15:27:18 |
302 | 3,365.50 | LSE | 15:27:08 |
278 | 3,366.50 | LSE | 15:26:46 |
328 | 3,367.00 | LSE | 15:26:36 |
466 | 3,367.00 | LSE | 15:26:33 |
6 | 3,367.50 | LSE | 15:26:23 |
20 | 3,367.50 | LSE | 15:26:23 |
160 | 3,367.50 | LSE | 15:26:23 |
59 | 3,367.50 | LSE | 15:26:23 |
270 | 3,367.50 | LSE | 15:26:23 |
315 | 3,362.00 | LSE | 15:23:32 |
72 | 3,363.00 | LSE | 15:23:23 |
99 | 3,363.00 | LSE | 15:23:23 |
124 | 3,363.00 | LSE | 15:23:23 |
199 | 3,363.00 | LSE | 15:23:23 |
292 | 3,362.50 | LSE | 15:22:31 |
1 | 3,362.50 | LSE | 15:22:31 |
103 | 3,364.00 | LSE | 15:22:29 |
99 | 3,364.00 | LSE | 15:22:29 |
98 | 3,364.00 | LSE | 15:22:29 |
98 | 3,364.00 | LSE | 15:22:29 |
239 | 3,364.00 | LSE | 15:22:29 |
313 | 3,364.00 | LSE | 15:22:29 |
121 | 3,364.00 | LSE | 15:21:43 |
118 | 3,364.00 | LSE | 15:21:43 |
97 | 3,364.50 | LSE | 15:20:39 |
130 | 3,364.50 | LSE | 15:20:39 |
67 | 3,364.00 | LSE | 15:20:10 |
309 | 3,364.50 | LSE | 15:20:10 |
405 | 3,365.00 | LSE | 15:19:50 |
446 | 3,365.50 | LSE | 15:19:40 |
140 | 3,364.50 | LSE | 15:18:35 |
20 | 3,364.50 | LSE | 15:18:35 |
230 | 3,364.50 | LSE | 15:18:35 |
99 | 3,364.50 | LSE | 15:18:30 |
326 | 3,364.50 | LSE | 15:18:14 |
346 | 3,365.00 | LSE | 15:18:14 |
130 | 3,362.50 | LSE | 15:17:50 |
99 | 3,362.50 | LSE | 15:17:50 |
298 | 3,359.00 | LSE | 15:15:51 |
150 | 3,358.50 | LSE | 15:15:03 |
78 | 3,358.50 | LSE | 15:15:03 |
98 | 3,358.50 | LSE | 15:15:03 |
331 | 3,358.50 | LSE | 15:15:03 |
192 | 3,358.50 | LSE | 15:13:58 |
89 | 3,358.50 | LSE | 15:13:58 |
99 | 3,359.00 | LSE | 15:13:44 |
98 | 3,359.00 | LSE | 15:13:44 |
150 | 3,359.00 | LSE | 15:13:44 |
65 | 3,359.00 | LSE | 15:13:44 |
247 | 3,359.00 | LSE | 15:13:44 |
317 | 3,356.50 | LSE | 15:13:05 |
298 | 3,357.00 | LSE | 15:12:55 |
18 | 3,358.00 | LSE | 15:12:31 |
98 | 3,358.00 | LSE | 15:12:31 |
151 | 3,356.50 | LSE | 15:11:52 |
107 | 3,356.50 | LSE | 15:11:52 |
292 | 3,357.00 | LSE | 15:11:29 |
99 | 3,356.50 | LSE | 15:10:54 |
99 | 3,356.50 | LSE | 15:10:54 |
91 | 3,356.50 | LSE | 15:10:54 |
331 | 3,356.00 | LSE | 15:10:38 |
20 | 3,355.50 | LSE | 15:09:57 |
96 | 3,355.50 | LSE | 15:09:57 |
24 | 3,355.50 | LSE | 15:09:57 |
30 | 3,356.50 | LSE | 15:09:13 |
25 | 3,356.50 | LSE | 15:09:13 |
71 | 3,356.50 | LSE | 15:09:13 |
111 | 3,356.50 | LSE | 15:09:13 |
304 | 3,357.00 | LSE | 15:08:56 |
231 | 3,357.00 | LSE | 15:08:24 |
66 | 3,357.00 | LSE | 15:08:24 |
306 | 3,357.50 | LSE | 15:07:50 |
20 | 3,358.50 | LSE | 15:07:34 |
16 | 3,358.50 | LSE | 15:07:34 |
47 | 3,358.50 | LSE | 15:07:34 |
91 | 3,358.50 | LSE | 15:07:34 |
36 | 3,358.00 | LSE | 15:07:22 |
300 | 3,358.00 | LSE | 15:07:22 |
365 | 3,358.00 | LSE | 15:07:22 |
313 | 3,356.00 | LSE | 15:06:13 |
185 | 3,356.00 | LSE | 15:06:13 |
249 | 3,355.00 | LSE | 15:05:57 |
92 | 3,355.00 | LSE | 15:05:57 |
400 | 3,355.00 | LSE | 15:05:39 |
100 | 3,355.00 | LSE | 15:05:39 |
139 | 3,353.50 | LSE | 15:05:06 |
178 | 3,353.50 | LSE | 15:05:06 |
216 | 3,353.50 | LSE | 15:04:48 |
113 | 3,353.50 | LSE | 15:04:48 |
55 | 3,353.50 | LSE | 15:04:23 |
311 | 3,353.50 | LSE | 15:03:18 |
301 | 3,353.50 | LSE | 15:02:45 |
130 | 3,353.50 | LSE | 15:02:45 |
99 | 3,353.50 | LSE | 15:02:45 |
99 | 3,353.50 | LSE | 15:02:45 |
138 | 3,353.50 | LSE | 15:02:45 |
174 | 3,353.50 | LSE | 15:02:45 |
301 | 3,351.50 | LSE | 15:01:33 |
1200 | 3,351.50 | LSE | 15:00:50 |
67 | 3,351.50 | LSE | 15:00:50 |
62 | 3,349.50 | LSE | 15:00:31 |
97 | 3,350.00 | LSE | 15:00:31 |
216 | 3,350.00 | LSE | 15:00:31 |
11 | 3,350.00 | LSE | 15:00:08 |
11 | 3,350.00 | LSE | 15:00:08 |
7 | 3,350.00 | LSE | 15:00:08 |
8 | 3,350.00 | LSE | 15:00:08 |
99 | 3,350.00 | LSE | 15:00:08 |
124 | 3,348.50 | LSE | 14:59:59 |
157 | 3,348.50 | LSE | 14:59:59 |
343 | 3,348.50 | LSE | 14:59:59 |
99 | 3,348.50 | LSE | 14:59:59 |
99 | 3,348.50 | LSE | 14:59:59 |
33 | 3,348.50 | LSE | 14:59:59 |
142 | 3,348.50 | LSE | 14:59:59 |
137 | 3,348.50 | LSE | 14:59:59 |
133 | 3,349.50 | LSE | 14:59:56 |
170 | 3,349.50 | LSE | 14:59:56 |
99 | 3,350.00 | LSE | 14:59:56 |
99 | 3,350.00 | LSE | 14:59:56 |
110 | 3,349.50 | LSE | 14:59:56 |
160 | 3,349.50 | LSE | 14:58:49 |
153 | 3,349.50 | LSE | 14:58:49 |
127 | 3,349.50 | LSE | 14:58:49 |
113 | 3,349.50 | LSE | 14:58:49 |
89 | 3,349.50 | LSE | 14:58:42 |
336 | 3,350.50 | LSE | 14:57:28 |
338 | 3,351.00 | LSE | 14:57:21 |
99 | 3,350.50 | LSE | 14:56:17 |
99 | 3,350.50 | LSE | 14:56:17 |
321 | 3,350.50 | LSE | 14:55:45 |
300 | 3,349.00 | LSE | 14:55:18 |
304 | 3,349.50 | LSE | 14:55:17 |
99 | 3,349.50 | LSE | 14:54:00 |
31 | 3,349.50 | LSE | 14:54:00 |
20 | 3,349.50 | LSE | 14:54:00 |
31 | 3,349.50 | LSE | 14:54:00 |
99 | 3,349.50 | LSE | 14:54:00 |
134 | 3,349.50 | LSE | 14:54:00 |
99 | 3,349.50 | LSE | 14:54:00 |
31 | 3,349.50 | LSE | 14:54:00 |
134 | 3,349.50 | LSE | 14:54:00 |
130 | 3,349.50 | LSE | 14:54:00 |
130 | 3,349.00 | LSE | 14:53:38 |
335 | 3,349.50 | LSE | 14:52:33 |
173 | 3,350.00 | LSE | 14:51:54 |
198 | 3,350.50 | LSE | 14:51:53 |
169 | 3,350.50 | LSE | 14:51:53 |
31 | 3,349.50 | LSE | 14:50:52 |
187 | 3,349.50 | LSE | 14:50:52 |
313 | 3,349.50 | LSE | 14:50:39 |
325 | 3,350.00 | LSE | 14:50:39 |
99 | 3,350.50 | LSE | 14:49:35 |
14 | 3,350.50 | LSE | 14:49:35 |
264 | 3,350.50 | LSE | 14:49:35 |
180 | 3,350.00 | LSE | 14:49:08 |
86 | 3,350.00 | LSE | 14:49:08 |
99 | 3,350.00 | LSE | 14:49:08 |
56 | 3,350.50 | LSE | 14:49:07 |
100 | 3,350.50 | LSE | 14:49:07 |
99 | 3,350.50 | LSE | 14:49:07 |
169 | 3,347.00 | LSE | 14:48:13 |
169 | 3,347.00 | LSE | 14:48:13 |
320 | 3,345.00 | LSE | 14:47:17 |
98 | 3,345.50 | LSE | 14:46:33 |
244 | 3,345.50 | LSE | 14:46:33 |
131 | 3,346.00 | LSE | 14:46:25 |
189 | 3,346.00 | LSE | 14:46:25 |
99 | 3,346.00 | LSE | 14:46:25 |
99 | 3,346.00 | LSE | 14:46:25 |
338 | 3,345.50 | LSE | 14:45:03 |
339 | 3,344.50 | LSE | 14:44:17 |
325 | 3,345.00 | LSE | 14:43:32 |
334 | 3,343.00 | LSE | 14:42:36 |
148 | 3,343.00 | LSE | 14:42:34 |
138 | 3,343.00 | LSE | 14:42:34 |
281 | 3,341.50 | LSE | 14:41:59 |
127 | 3,342.00 | LSE | 14:41:57 |
155 | 3,342.00 | LSE | 14:41:57 |
323 | 3,342.50 | LSE | 14:41:19 |
322 | 3,344.50 | LSE | 14:40:34 |
133 | 3,348.00 | LSE | 14:39:45 |
7 | 3,349.00 | LSE | 14:39:32 |
82 | 3,349.00 | LSE | 14:39:30 |
172 | 3,349.00 | LSE | 14:39:30 |
40 | 3,349.00 | LSE | 14:39:30 |
250 | 3,350.00 | LSE | 14:39:26 |
73 | 3,350.00 | LSE | 14:39:25 |
136 | 3,350.50 | LSE | 14:39:23 |
162 | 3,350.50 | LSE | 14:39:23 |
13 | 3,350.50 | LSE | 14:39:23 |
217 | 3,346.00 | LSE | 14:38:39 |
161 | 3,346.50 | LSE | 14:38:31 |
163 | 3,346.50 | LSE | 14:38:31 |
335 | 3,344.50 | LSE | 14:38:03 |
54 | 3,344.00 | LSE | 14:37:55 |
265 | 3,342.50 | LSE | 14:37:25 |
287 | 3,342.50 | LSE | 14:37:25 |
76 | 3,341.50 | LSE | 14:37:08 |
228 | 3,341.50 | LSE | 14:37:08 |
158 | 3,341.50 | LSE | 14:37:08 |
117 | 3,341.50 | LSE | 14:37:06 |
55 | 3,341.50 | LSE | 14:37:06 |
313 | 3,341.50 | LSE | 14:36:38 |
20 | 3,342.00 | LSE | 14:36:37 |
17 | 3,342.00 | LSE | 14:36:37 |
99 | 3,342.00 | LSE | 14:36:37 |
99 | 3,342.00 | LSE | 14:36:37 |
44 | 3,342.00 | LSE | 14:36:37 |
104 | 3,342.00 | LSE | 14:36:37 |
200 | 3,342.00 | LSE | 14:36:37 |
99 | 3,342.00 | LSE | 14:36:37 |
25 | 3,342.00 | LSE | 14:36:37 |
37 | 3,342.00 | LSE | 14:36:37 |
19 | 3,342.00 | LSE | 14:36:37 |
99 | 3,342.00 | LSE | 14:36:37 |
200 | 3,342.00 | LSE | 14:36:37 |
286 | 3,342.50 | LSE | 14:36:28 |
143 | 3,343.00 | LSE | 14:36:12 |
157 | 3,343.00 | LSE | 14:36:12 |
227 | 3,343.50 | LSE | 14:36:12 |
113 | 3,343.50 | LSE | 14:36:12 |
327 | 3,339.00 | LSE | 14:35:24 |
28 | 3,340.00 | LSE | 14:35:23 |
99 | 3,340.00 | LSE | 14:35:23 |
99 | 3,340.00 | LSE | 14:35:23 |
55 | 3,340.00 | LSE | 14:35:23 |
170 | 3,339.00 | LSE | 14:35:06 |
64 | 3,339.00 | LSE | 14:35:05 |
77 | 3,339.00 | LSE | 14:35:05 |
29 | 3,339.50 | LSE | 14:35:02 |
7 | 3,339.50 | LSE | 14:35:02 |
263 | 3,339.50 | LSE | 14:35:02 |
313 | 3,341.00 | LSE | 14:34:34 |
180 | 3,342.00 | LSE | 14:34:05 |
336 | 3,342.00 | LSE | 14:34:05 |
312 | 3,340.00 | LSE | 14:33:22 |
282 | 3,341.50 | LSE | 14:33:13 |
1 | 3,342.00 | LSE | 14:33:05 |
99 | 3,342.00 | LSE | 14:33:05 |
196 | 3,342.00 | LSE | 14:33:05 |
28 | 3,342.00 | LSE | 14:32:48 |
269 | 3,342.00 | LSE | 14:32:48 |
304 | 3,342.50 | LSE | 14:32:44 |
310 | 3,343.00 | LSE | 14:32:40 |
329 | 3,343.50 | LSE | 14:32:40 |
291 | 3,339.00 | LSE | 14:31:27 |
4 | 3,339.00 | LSE | 14:31:27 |
280 | 3,339.00 | LSE | 14:31:17 |
341 | 3,339.50 | LSE | 14:30:56 |
335 | 3,340.00 | LSE | 14:30:39 |
180 | 3,341.00 | LSE | 14:30:27 |
16 | 3,341.00 | LSE | 14:30:27 |
321 | 3,341.00 | LSE | 14:30:24 |
323 | 3,341.50 | LSE | 14:30:24 |
277 | 3,341.50 | LSE | 14:30:24 |
18 | 3,342.00 | LSE | 14:30:21 |
130 | 3,342.00 | LSE | 14:30:21 |
16 | 3,341.00 | LSE | 14:30:13 |
130 | 3,341.00 | LSE | 14:30:12 |
150 | 3,341.50 | LSE | 14:30:12 |
179 | 3,341.50 | LSE | 14:30:12 |
233 | 3,338.50 | LSE | 14:29:35 |
99 | 3,338.50 | LSE | 14:29:35 |
31 | 3,338.50 | LSE | 14:27:27 |
286 | 3,338.50 | LSE | 14:27:27 |
295 | 3,338.50 | LSE | 14:27:00 |
361 | 3,339.00 | LSE | 14:26:42 |
291 | 3,339.50 | LSE | 14:25:58 |
319 | 3,338.50 | LSE | 14:23:59 |
327 | 3,337.50 | LSE | 14:21:53 |
328 | 3,337.50 | LSE | 14:20:42 |
287 | 3,337.50 | LSE | 14:19:58 |
317 | 3,337.00 | LSE | 14:17:55 |
20 | 3,337.00 | LSE | 14:17:52 |
230 | 3,337.00 | LSE | 14:16:11 |
113 | 3,337.00 | LSE | 14:16:11 |
421 | 3,337.50 | LSE | 14:15:11 |
191 | 3,337.50 | LSE | 14:15:11 |
291 | 3,334.00 | LSE | 14:13:08 |
334 | 3,338.00 | LSE | 14:09:02 |
99 | 3,338.00 | LSE | 14:09:02 |
185 | 3,338.00 | LSE | 14:09:02 |
294 | 3,338.50 | LSE | 14:08:02 |
314 | 3,340.50 | LSE | 14:07:00 |
326 | 3,341.00 | LSE | 14:06:01 |
15 | 3,341.50 | LSE | 14:05:55 |
243 | 3,341.50 | LSE | 14:05:55 |
140 | 3,341.50 | LSE | 14:05:55 |
461 | 3,340.00 | BATE | 14:03:32 |
322 | 3,340.50 | LSE | 14:03:30 |
289 | 3,341.00 | LSE | 14:02:03 |
20 | 3,341.00 | LSE | 14:02:03 |
94 | 3,341.00 | LSE | 14:02:03 |
99 | 3,341.00 | LSE | 14:02:03 |
150 | 3,341.00 | LSE | 14:02:03 |
231 | 3,341.00 | LSE | 14:02:03 |
105 | 3,341.00 | LSE | 14:02:03 |
325 | 3,338.50 | LSE | 14:00:00 |
338 | 3,339.00 | LSE | 14:00:00 |
202 | 3,339.00 | BATE | 14:00:00 |
289 | 3,339.00 | BATE | 14:00:00 |
290 | 3,339.00 | LSE | 13:57:39 |
253 | 3340.000 | LSE | 13:57:22 |
50 | 3340.000 | LSE | 13:57:22 |
394 | 3340.500 | LSE | 13:55:52 |
79 | 3341.000 | BATE | 13:55:52 |
319 | 3342.000 | LSE | 13:55:52 |
462 | 3342.000 | CHIX | 13:55:52 |
45 | 3341.000 | CHIX | 13:53:16 |
368 | 3341.000 | BATE | 13:53:16 |
212 | 3341.000 | LSE | 13:53:10 |
100 | 3340.500 | LSE | 13:51:13 |
225 | 3340.500 | LSE | 13:51:13 |
168 | 3342.000 | LSE | 13:51:11 |
118 | 3342.000 | LSE | 13:51:11 |
323 | 3342.000 | LSE | 13:51:11 |
60 | 3341.500 | LSE | 13:49:43 |
116 | 3341.500 | LSE | 13:49:43 |
94 | 3342.000 | LSE | 13:49:08 |
137 | 3342.000 | LSE | 13:49:08 |
71 | 3342.000 | LSE | 13:49:08 |
285 | 3342.500 | LSE | 13:49:07 |
408 | 3342.500 | BATE | 13:49:07 |
360 | 3342.000 | LSE | 13:47:12 |
12 | 3342.000 | LSE | 13:47:12 |
340 | 3342.500 | LSE | 13:47:11 |
2 | 3342.500 | LSE | 13:47:11 |
272 | 3341.500 | LSE | 13:45:44 |
32 | 3341.500 | LSE | 13:45:44 |
284 | 3343.000 | LSE | 13:45:43 |
303 | 3343.000 | LSE | 13:44:39 |
307 | 3343.500 | LSE | 13:43:36 |
315 | 3343.500 | LSE | 13:42:53 |
461 | 3343.500 | BATE | 13:42:53 |
220 | 3345.000 | LSE | 13:41:15 |
117 | 3345.000 | LSE | 13:41:15 |
341 | 3345.500 | LSE | 13:40:00 |
353 | 3345.500 | LSE | 13:40:00 |
239 | 3346.000 | LSE | 13:39:40 |
113 | 3346.000 | LSE | 13:39:40 |
292 | 3346.500 | LSE | 13:38:57 |
300 | 3346.500 | LSE | 13:38:57 |
335 | 3345.500 | LSE | 13:37:00 |
484 | 3345.000 | BATE | 13:37:00 |
362 | 3345.500 | LSE | 13:35:38 |
147 | 3346.500 | LSE | 13:35:09 |
186 | 3346.500 | LSE | 13:35:09 |
301 | 3346.500 | LSE | 13:33:17 |
246 | 3347.000 | LSE | 13:32:06 |
135 | 3347.000 | LSE | 13:32:06 |
226 | 3347.500 | BATE | 13:32:06 |
104 | 3347.500 | BATE | 13:32:06 |
87 | 3347.500 | BATE | 13:32:06 |
294 | 3348.000 | LSE | 13:32:05 |
11 | 3348.000 | CHIX | 13:32:05 |
400 | 3348.000 | CHIX | 13:32:05 |
38 | 3348.000 | LSE | 13:32:05 |
322 | 3342.500 | LSE | 13:29:47 |
194 | 3343.000 | LSE | 13:29:27 |
303 | 3343.000 | BATE | 13:29:27 |
117 | 3343.000 | LSE | 13:29:27 |
159 | 3343.000 | BATE | 13:29:27 |
29 | 3342.000 | LSE | 13:26:20 |
34 | 3342.000 | LSE | 13:26:20 |
81 | 3342.000 | LSE | 13:26:20 |
81 | 3342.000 | LSE | 13:26:20 |
285 | 3339.000 | LSE | 13:24:03 |
157 | 3340.500 | BATE | 13:22:20 |
293 | 3340.500 | BATE | 13:22:20 |
323 | 3341.000 | LSE | 13:22:20 |
224 | 3343.000 | LSE | 13:19:12 |
113 | 3343.000 | LSE | 13:19:06 |
280 | 3343.000 | LSE | 13:17:44 |
142 | 3343.500 | LSE | 13:17:41 |
83 | 3343.500 | LSE | 13:17:41 |
145 | 3343.500 | LSE | 13:17:41 |
324 | 3343.500 | LSE | 13:17:41 |
53 | 3342.000 | LSE | 13:16:24 |
85 | 3342.000 | LSE | 13:16:24 |
150 | 3342.000 | LSE | 13:16:24 |
345 | 3342.000 | LSE | 13:16:23 |
301 | 3341.000 | LSE | 13:15:01 |
127 | 3341.000 | BATE | 13:15:01 |
340 | 3341.000 | BATE | 13:15:01 |
311 | 3339.500 | LSE | 13:12:31 |
289 | 3340.000 | LSE | 13:11:54 |
330 | 3339.000 | LSE | 13:09:23 |
301 | 3338.000 | LSE | 13:06:35 |
75 | 3338.000 | BATE | 13:06:35 |
353 | 3338.000 | BATE | 13:06:35 |
331 | 3338.000 | LSE | 13:06:03 |
330 | 3338.000 | LSE | 13:04:18 |
316 | 3338.500 | LSE | 13:02:50 |
290 | 3338.500 | BATE | 13:02:50 |
177 | 3338.500 | BATE | 13:00:50 |
328 | 3339.000 | LSE | 13:00:19 |
342 | 3340.000 | LSE | 12:58:28 |
467 | 3339.000 | CHIX | 12:56:46 |
293 | 3339.500 | LSE | 12:56:46 |
258 | 3339.000 | LSE | 12:54:18 |
39 | 3339.000 | LSE | 12:54:18 |
443 | 3339.500 | BATE | 12:54:15 |
226 | 3339.500 | LSE | 12:53:04 |
75 | 3339.500 | LSE | 12:53:04 |
56 | 3340.000 | LSE | 12:51:23 |
269 | 3340.000 | LSE | 12:51:23 |
287 | 3340.000 | BATE | 12:48:57 |
174 | 3340.000 | BATE | 12:48:57 |
166 | 3340.500 | LSE | 12:48:44 |
79 | 3340.500 | LSE | 12:48:44 |
91 | 3340.500 | LSE | 12:48:44 |
287 | 3339.000 | LSE | 12:46:02 |
320 | 3339.000 | LSE | 12:42:40 |
462 | 3340.000 | BATE | 12:42:30 |
330 | 3340.000 | LSE | 12:42:30 |
332 | 3338.500 | LSE | 12:40:01 |
174 | 3339.500 | LSE | 12:39:54 |
148 | 3339.500 | LSE | 12:39:54 |
307 | 3338.000 | LSE | 12:36:34 |
39 | 3338.000 | LSE | 12:36:34 |
447 | 3337.000 | BATE | 12:33:41 |
317 | 3338.500 | LSE | 12:32:33 |
314 | 3339.000 | LSE | 12:30:21 |
325 | 3340.500 | LSE | 12:28:40 |
187 | 3341.500 | LSE | 12:28:40 |
133 | 3341.500 | LSE | 12:28:40 |
73 | 3339.500 | LSE | 12:26:09 |
99 | 3339.500 | LSE | 12:26:09 |
130 | 3339.500 | LSE | 12:26:09 |
269 | 3339.000 | CHIX | 12:26:09 |
127 | 3339.000 | CHIX | 12:26:09 |
282 | 3339.500 | LSE | 12:26:09 |
467 | 3339.000 | BATE | 12:26:09 |
24 | 3339.500 | LSE | 12:24:34 |
126 | 3339.500 | LSE | 12:24:34 |
312 | 3338.500 | LSE | 12:22:04 |
287 | 3339.000 | LSE | 12:21:47 |
238 | 3337.500 | LSE | 12:19:13 |
40 | 3337.500 | LSE | 12:19:05 |
132 | 3339.000 | LSE | 12:18:38 |
162 | 3339.000 | LSE | 12:18:38 |
88 | 3340.500 | LSE | 12:18:37 |
407 | 3340.500 | BATE | 12:18:37 |
238 | 3340.500 | LSE | 12:18:37 |
107 | 3340.500 | LSE | 12:17:13 |
58 | 3340.500 | LSE | 12:17:13 |
113 | 3340.500 | LSE | 12:17:02 |
168 | 3341.500 | LSE | 12:17:02 |
113 | 3341.500 | LSE | 12:17:02 |
316 | 3334.000 | LSE | 12:15:41 |
309 | 3335.000 | LSE | 12:15:19 |
425 | 3334.500 | BATE | 12:11:41 |
323 | 3335.000 | LSE | 12:11:41 |
201 | 3335.000 | LSE | 12:08:14 |
113 | 3335.000 | LSE | 12:08:14 |
321 | 3333.000 | BATE | 12:05:24 |
147 | 3333.000 | BATE | 12:05:24 |
291 | 3332.500 | LSE | 12:04:12 |
124 | 3333.500 | LSE | 12:03:46 |
92 | 3333.500 | LSE | 12:03:46 |
77 | 3333.500 | LSE | 12:03:46 |
48 | 3333.500 | LSE | 12:03:21 |
71 | 3334.500 | BATE | 12:03:12 |
337 | 3334.500 | LSE | 12:03:12 |
390 | 3334.500 | BATE | 12:03:12 |
5 | 3334.500 | LSE | 12:03:03 |
188 | 3333.500 | LSE | 12:02:10 |
113 | 3333.500 | LSE | 12:02:10 |
118 | 3330.000 | LSE | 11:59:17 |
94 | 3330.000 | LSE | 11:59:17 |
73 | 3330.000 | LSE | 11:59:17 |
289 | 3329.500 | LSE | 11:58:04 |
306 | 3328.500 | LSE | 11:55:08 |
427 | 3329.000 | CHIX | 11:55:08 |
317 | 3329.500 | LSE | 11:55:07 |
17 | 3329.500 | BATE | 11:55:07 |
400 | 3329.500 | BATE | 11:55:07 |
245 | 3329.500 | LSE | 11:52:43 |
67 | 3329.500 | LSE | 11:52:14 |
246 | 3331.500 | LSE | 11:50:39 |
69 | 3331.500 | LSE | 11:50:39 |
343 | 3332.500 | LSE | 11:50:23 |
16 | 3332.500 | BATE | 11:50:23 |
390 | 3332.500 | BATE | 11:50:23 |
341 | 3330.500 | LSE | 11:45:32 |
285 | 3332.500 | LSE | 11:44:56 |
306 | 3333.500 | LSE | 11:42:24 |
150 | 3331.500 | LSE | 11:41:14 |
194 | 3331.500 | LSE | 11:41:14 |
309 | 3332.000 | LSE | 11:41:14 |
24 | 3332.000 | LSE | 11:41:14 |
468 | 3331.500 | BATE | 11:41:14 |
303 | 3331.000 | LSE | 11:36:43 |
178 | 3328.500 | LSE | 11:33:39 |
127 | 3328.500 | LSE | 11:33:39 |
113 | 3329.500 | BATE | 11:33:36 |
315 | 3329.500 | BATE | 11:33:36 |
370 | 3331.000 | LSE | 11:33:22 |
472 | 3331.000 | LSE | 11:33:21 |
139 | 3331.000 | LSE | 11:33:21 |
368 | 3331.000 | LSE | 11:33:21 |
12 | 3331.000 | LSE | 11:33:21 |
58 | 3331.000 | LSE | 11:33:21 |
498 | 3331.000 | LSE | 11:33:21 |
400 | 3331.000 | LSE | 11:33:20 |
436 | 3331.000 | LSE | 11:33:20 |
302 | 3331.000 | LSE | 11:33:20 |
251 | 3331.000 | LSE | 11:33:20 |
1 | 3331.000 | LSE | 11:33:20 |
297 | 3331.000 | LSE | 11:33:20 |
12 | 3331.000 | LSE | 11:33:20 |
493 | 3331.000 | LSE | 11:33:20 |
224 | 3331.500 | LSE | 11:33:19 |
108 | 3331.500 | LSE | 11:33:19 |
289 | 3329.500 | LSE | 11:32:21 |
163 | 3330.000 | LSE | 11:31:51 |
118 | 3330.000 | LSE | 11:31:51 |
75 | 3329.500 | LSE | 11:30:18 |
14 | 3329.500 | LSE | 11:30:18 |
256 | 3329.500 | LSE | 11:30:18 |
336 | 3329.500 | LSE | 11:29:09 |
291 | 3330.000 | LSE | 11:28:58 |
321 | 3330.000 | BATE | 11:28:58 |
74 | 3330.000 | BATE | 11:28:58 |
309 | 3330.000 | LSE | 11:27:15 |
342 | 3330.000 | LSE | 11:27:15 |
1 | 3333.000 | LSE | 11:26:50 |
91 | 3333.000 | LSE | 11:26:50 |
86 | 3333.000 | LSE | 11:26:50 |
57 | 3333.000 | LSE | 11:26:50 |
90 | 3333.000 | LSE | 11:26:50 |
9 | 3335.500 | BATE | 11:23:32 |
279 | 3335.500 | LSE | 11:23:32 |
390 | 3335.500 | BATE | 11:23:32 |
19 | 3335.500 | BATE | 11:23:32 |
211 | 3335.000 | LSE | 11:21:20 |
21 | 3335.000 | LSE | 11:21:20 |
82 | 3335.000 | LSE | 11:20:57 |
113 | 3336.500 | LSE | 11:20:20 |
216 | 3336.500 | LSE | 11:20:20 |
471 | 3335.500 | CHIX | 11:19:04 |
304 | 3335.500 | LSE | 11:19:04 |
7 | 3335.500 | LSE | 11:19:01 |
356 | 3337.000 | LSE | 11:18:30 |
89 | 3338.500 | LSE | 11:16:30 |
252 | 3338.500 | BATE | 11:16:16 |
212 | 3338.500 | BATE | 11:16:16 |
106 | 3338.000 | LSE | 11:15:26 |
212 | 3338.000 | LSE | 11:15:26 |
174 | 3337.000 | LSE | 11:14:02 |
113 | 3337.000 | LSE | 11:14:02 |
87 | 3338.000 | LSE | 11:13:34 |
100 | 3338.000 | LSE | 11:13:34 |
99 | 3338.000 | LSE | 11:13:34 |
55 | 3338.000 | LSE | 11:13:34 |
362 | 3338.000 | LSE | 11:13:34 |
484 | 3338.000 | BATE | 11:13:34 |
299 | 3333.500 | LSE | 11:10:50 |
346 | 3333.000 | LSE | 11:07:19 |
166 | 3333.500 | LSE | 11:07:14 |
113 | 3333.500 | LSE | 11:07:14 |
300 | 3332.500 | LSE | 11:06:22 |
278 | 3333.000 | LSE | 11:04:34 |
56 | 3333.000 | LSE | 11:04:34 |
325 | 3334.000 | LSE | 11:04:34 |
481 | 3334.000 | BATE | 11:04:34 |
319 | 3336.500 | LSE | 11:00:33 |
288 | 3336.500 | LSE | 11:00:33 |
299 | 3338.000 | LSE | 11:00:12 |
113 | 3338.000 | BATE | 11:00:12 |
326 | 3338.000 | BATE | 11:00:12 |
333 | 3338.500 | LSE | 10:59:01 |
180 | 3338.500 | LSE | 10:59:01 |
107 | 3338.500 | LSE | 10:59:01 |
338 | 3332.000 | LSE | 10:54:43 |
200 | 3329.000 | LSE | 10:53:07 |
28 | 3329.000 | LSE | 10:53:07 |
95 | 3329.000 | LSE | 10:53:07 |
296 | 3329.000 | LSE | 10:53:07 |
271 | 3329.000 | LSE | 10:51:58 |
5 | 3329.000 | LSE | 10:51:58 |
40 | 3329.000 | LSE | 10:51:58 |
222 | 3329.000 | LSE | 10:51:14 |
95 | 3329.000 | LSE | 10:51:14 |
406 | 3328.000 | BATE | 10:50:36 |
281 | 3329.000 | LSE | 10:50:28 |
205 | 3330.000 | CHIX | 10:49:15 |
241 | 3330.000 | CHIX | 10:49:15 |
293 | 3330.500 | LSE | 10:49:15 |
344 | 3331.500 | LSE | 10:46:43 |
318 | 3332.000 | BATE | 10:46:05 |
100 | 3332.000 | BATE | 10:46:05 |
301 | 3332.000 | LSE | 10:46:05 |
299 | 3332.000 | LSE | 10:41:58 |
44 | 3332.500 | LSE | 10:39:47 |
119 | 3332.500 | LSE | 10:39:47 |
124 | 3332.500 | LSE | 10:39:47 |
125 | 3336.000 | LSE | 10:38:33 |
119 | 3336.000 | BATE | 10:38:33 |
197 | 3336.000 | LSE | 10:38:33 |
286 | 3336.000 | BATE | 10:38:33 |
301 | 3335.500 | LSE | 10:35:47 |
8 | 3335.500 | LSE | 10:35:47 |
346 | 3338.000 | LSE | 10:33:27 |
469 | 3338.500 | BATE | 10:33:27 |
6 | 3338.500 | BATE | 10:33:27 |
318 | 3334.000 | LSE | 10:30:27 |
333 | 3330.500 | LSE | 10:27:59 |
16 | 3330.500 | BATE | 10:26:55 |
387 | 3330.500 | BATE | 10:26:55 |
139 | 3328.000 | LSE | 10:25:01 |
13 | 3328.000 | LSE | 10:25:01 |
97 | 3328.000 | LSE | 10:25:01 |
55 | 3328.000 | LSE | 10:25:01 |
89 | 3328.000 | LSE | 10:25:01 |
241 | 3328.000 | LSE | 10:25:01 |
296 | 3322.000 | LSE | 10:23:32 |
342 | 3321.000 | LSE | 10:22:29 |
277 | 3322.000 | LSE | 10:22:25 |
39 | 3322.000 | LSE | 10:22:25 |
491 | 3322.000 | BATE | 10:22:25 |
64 | 3321.500 | LSE | 10:19:50 |
129 | 3321.500 | LSE | 10:19:50 |
162 | 3321.500 | LSE | 10:19:50 |
315 | 3321.500 | LSE | 10:19:24 |
229 | 3322.000 | CHIX | 10:18:38 |
187 | 3322.000 | CHIX | 10:18:38 |
328 | 3322.000 | LSE | 10:17:01 |
321 | 3322.000 | LSE | 10:15:55 |
196 | 3322.000 | BATE | 10:15:55 |
248 | 3322.000 | BATE | 10:15:55 |
194 | 3321.500 | LSE | 10:10:40 |
23 | 3321.500 | LSE | 10:10:40 |
72 | 3321.500 | LSE | 10:10:40 |
92 | 3322.000 | BATE | 10:09:22 |
105 | 3321.500 | LSE | 10:09:22 |
234 | 3321.500 | LSE | 10:09:22 |
74 | 3322.000 | BATE | 10:09:22 |
234 | 3322.000 | BATE | 10:09:22 |
82 | 3322.500 | LSE | 10:09:14 |
66 | 3322.500 | LSE | 10:09:14 |
334 | 3322.500 | LSE | 10:09:01 |
241 | 3323.000 | LSE | 10:09:01 |
130 | 3323.000 | LSE | 10:09:01 |
227 | 3320.000 | LSE | 10:06:19 |
100 | 3320.000 | LSE | 10:06:19 |
326 | 3320.000 | LSE | 10:06:19 |
16 | 3320.000 | LSE | 10:05:24 |
18 | 3320.000 | LSE | 10:05:24 |
15 | 3320.000 | LSE | 10:05:24 |
389 | 3320.000 | LSE | 10:04:00 |
35 | 3320.000 | BATE | 10:04:00 |
457 | 3320.000 | BATE | 10:04:00 |
419 | 3320.000 | CHIX | 10:04:00 |
84 | 3320.500 | LSE | 10:04:00 |
83 | 3320.500 | LSE | 10:04:00 |
108 | 3321.000 | LSE | 10:03:53 |
14 | 3321.000 | LSE | 10:03:53 |
98 | 3321.000 | LSE | 10:03:53 |
263 | 3321.000 | LSE | 10:03:52 |
346 | 3323.000 | LSE | 10:01:55 |
449 | 3323.000 | CHIX | 10:01:55 |
157 | 3323.500 | LSE | 10:01:55 |
487 | 3323.000 | BATE | 10:01:55 |
167 | 3323.500 | LSE | 10:01:55 |
232 | 3317.500 | BATE | 09:57:37 |
215 | 3317.500 | BATE | 09:57:37 |
88 | 3318.000 | LSE | 09:56:47 |
53 | 3318.000 | LSE | 09:56:46 |
167 | 3318.000 | LSE | 09:56:46 |
331 | 3317.500 | LSE | 09:55:20 |
213 | 3318.000 | LSE | 09:54:45 |
81 | 3318.000 | LSE | 09:54:45 |
215 | 3318.500 | LSE | 09:54:43 |
86 | 3318.500 | LSE | 09:54:43 |
402 | 3318.500 | BATE | 09:54:43 |
89 | 3318.500 | LSE | 09:52:39 |
121 | 3318.500 | LSE | 09:52:39 |
25 | 3318.500 | LSE | 09:52:25 |
51 | 3318.500 | LSE | 09:52:11 |
400 | 3318.500 | BATE | 09:50:40 |
250 | 3319.000 | CHIX | 09:50:40 |
197 | 3319.000 | CHIX | 09:50:40 |
80 | 3318.500 | BATE | 09:50:40 |
291 | 3318.500 | LSE | 09:50:40 |
299 | 3322.500 | LSE | 09:48:32 |
308 | 3325.500 | LSE | 09:47:04 |
440 | 3326.500 | BATE | 09:46:28 |
243 | 3327.000 | LSE | 09:46:28 |
85 | 3327.000 | LSE | 09:46:28 |
368 | 3327.500 | LSE | 09:45:29 |
171 | 3328.000 | LSE | 09:45:07 |
25 | 3328.000 | LSE | 09:45:07 |
90 | 3328.000 | LSE | 09:45:07 |
3 | 3328.000 | LSE | 09:45:07 |
320 | 3328.000 | LSE | 09:45:07 |
288 | 3329.000 | LSE | 09:44:57 |
297 | 3327.000 | LSE | 09:44:10 |
326 | 3323.000 | LSE | 09:43:00 |
284 | 3323.500 | LSE | 09:42:22 |
400 | 3323.500 | BATE | 09:42:22 |
66 | 3324.000 | LSE | 09:42:13 |
463 | 3323.000 | CHIX | 09:41:46 |
327 | 3323.000 | LSE | 09:41:46 |
269 | 3323.500 | LSE | 09:41:04 |
36 | 3323.500 | LSE | 09:41:04 |
88 | 3324.000 | LSE | 09:41:03 |
125 | 3324.000 | LSE | 09:41:03 |
88 | 3324.000 | LSE | 09:41:03 |
37 | 3324.000 | LSE | 09:41:03 |
439 | 3324.500 | LSE | 09:41:03 |
414 | 3324.500 | BATE | 09:41:03 |
48 | 3322.500 | LSE | 09:40:01 |
19 | 3322.500 | LSE | 09:40:01 |
31 | 3319.500 | LSE | 09:37:36 |
274 | 3319.500 | LSE | 09:37:36 |
334 | 3319.500 | LSE | 09:37:36 |
113 | 3319.500 | LSE | 09:37:36 |
215 | 3319.500 | LSE | 09:36:57 |
26 | 3318.000 | LSE | 09:35:46 |
277 | 3318.000 | LSE | 09:35:46 |
396 | 3318.500 | BATE | 09:35:45 |
95 | 3318.000 | CHIX | 09:33:57 |
196 | 3318.000 | CHIX | 09:33:57 |
271 | 3318.500 | LSE | 09:33:57 |
19 | 3318.500 | LSE | 09:33:57 |
176 | 3318.000 | CHIX | 09:33:57 |
413 | 3318.500 | BATE | 09:33:57 |
186 | 3319.000 | LSE | 09:31:16 |
160 | 3319.000 | LSE | 09:31:16 |
297 | 3323.000 | LSE | 09:29:53 |
83 | 3323.500 | LSE | 09:29:29 |
208 | 3323.500 | LSE | 09:29:29 |
28 | 3323.500 | LSE | 09:29:25 |
291 | 3326.000 | LSE | 09:29:25 |
8 | 3326.000 | LSE | 09:29:25 |
302 | 3326.000 | BATE | 09:28:53 |
333 | 3326.500 | LSE | 09:28:53 |
149 | 3326.000 | BATE | 09:28:53 |
292 | 3325.000 | CHIX | 09:27:29 |
300 | 3325.000 | LSE | 09:27:29 |
4 | 3325.000 | LSE | 09:27:29 |
177 | 3325.000 | CHIX | 09:27:29 |
304 | 3323.000 | LSE | 09:25:24 |
283 | 3323.500 | LSE | 09:25:11 |
493 | 3323.500 | BATE | 09:25:11 |
108 | 3324.000 | LSE | 09:24:55 |
251 | 3324.000 | LSE | 09:24:55 |
279 | 3319.000 | LSE | 09:22:26 |
426 | 3319.000 | BATE | 09:22:26 |
102 | 3314.500 | LSE | 09:20:22 |
449 | 3314.500 | BATE | 09:20:22 |
177 | 3314.500 | LSE | 09:20:22 |
358 | 3314.500 | CHIX | 09:20:22 |
73 | 3314.500 | CHIX | 09:20:22 |
398 | 3315.000 | LSE | 09:19:00 |
299 | 3316.500 | LSE | 09:18:25 |
291 | 3316.500 | LSE | 09:18:25 |
179 | 3312.500 | LSE | 09:15:36 |
126 | 3312.500 | LSE | 09:15:36 |
344 | 3313.500 | LSE | 09:15:32 |
454 | 3313.500 | BATE | 09:15:32 |
65 | 3313.500 | LSE | 09:15:32 |
440 | 3313.500 | CHIX | 09:15:32 |
262 | 3313.500 | LSE | 09:15:25 |
375 | 3313.000 | LSE | 09:14:08 |
75 | 3313.500 | LSE | 09:13:53 |
120 | 3313.500 | LSE | 09:13:53 |
442 | 3313.500 | BATE | 09:13:41 |
428 | 3314.000 | LSE | 09:13:41 |
101 | 3309.000 | LSE | 09:10:33 |
429 | 3309.000 | BATE | 09:10:30 |
40 | 3309.000 | BATE | 09:10:30 |
75 | 3306.500 | CHIX | 09:09:01 |
190 | 3306.500 | CHIX | 09:09:01 |
282 | 3306.500 | LSE | 09:09:01 |
137 | 3306.500 | CHIX | 09:09:01 |
8 | 3307.500 | BATE | 09:07:35 |
415 | 3307.500 | BATE | 09:07:35 |
16 | 3307.500 | BATE | 09:07:30 |
105 | 3309.000 | LSE | 09:07:26 |
186 | 3309.000 | LSE | 09:07:26 |
186 | 3309.000 | LSE | 09:07:26 |
130 | 3309.000 | LSE | 09:07:26 |
327 | 3309.000 | LSE | 09:07:26 |
303 | 3306.500 | LSE | 09:06:23 |
171 | 3306.500 | CHIX | 09:06:23 |
246 | 3306.500 | BATE | 09:06:23 |
7 | 3306.500 | LSE | 09:06:23 |
31 | 3306.500 | LSE | 09:06:23 |
301 | 3306.500 | LSE | 09:06:23 |
303 | 3306.500 | CHIX | 09:06:23 |
162 | 3306.500 | BATE | 09:06:23 |
60 | 3299.000 | LSE | 09:02:05 |
40 | 3299.000 | LSE | 09:02:05 |
101 | 3299.000 | LSE | 09:02:05 |
103 | 3299.000 | LSE | 09:02:05 |
455 | 3299.000 | BATE | 09:02:05 |
335 | 3299.000 | LSE | 09:02:05 |
20 | 3298.500 | LSE | 09:01:06 |
20 | 3298.500 | LSE | 09:01:06 |
20 | 3298.500 | LSE | 09:01:06 |
26 | 3298.500 | LSE | 09:01:06 |
104 | 3298.500 | LSE | 09:01:00 |
285 | 3300.000 | LSE | 09:00:40 |
406 | 3300.000 | BATE | 09:00:40 |
429 | 3299.000 | CHIX | 08:59:00 |
147 | 3299.000 | BATE | 08:58:13 |
163 | 3299.000 | BATE | 08:58:13 |
135 | 3299.000 | LSE | 08:58:13 |
163 | 3299.000 | BATE | 08:58:13 |
189 | 3299.000 | LSE | 08:58:13 |
303 | 3299.500 | LSE | 08:57:53 |
274 | 3299.000 | LSE | 08:56:10 |
6 | 3299.000 | LSE | 08:56:10 |
123 | 3299.000 | BATE | 08:55:13 |
340 | 3299.000 | BATE | 08:55:13 |
164 | 3299.500 | LSE | 08:55:02 |
144 | 3299.500 | LSE | 08:55:02 |
72 | 3299.500 | LSE | 08:54:37 |
128 | 3299.500 | LSE | 08:54:37 |
4 | 3299.500 | LSE | 08:54:37 |
16 | 3299.500 | LSE | 08:54:35 |
105 | 3299.500 | LSE | 08:54:10 |
451 | 3299.000 | CHIX | 08:53:46 |
342 | 3299.000 | LSE | 08:53:46 |
302 | 3296.000 | BATE | 08:51:47 |
97 | 3296.000 | BATE | 08:51:47 |
1 | 3296.000 | BATE | 08:51:47 |
346 | 3296.500 | LSE | 08:51:47 |
13 | 3296.000 | BATE | 08:51:47 |
326 | 3298.000 | LSE | 08:50:14 |
289 | 3300.000 | LSE | 08:49:31 |
460 | 3298.500 | BATE | 08:48:32 |
451 | 3298.500 | CHIX | 08:48:32 |
180 | 3299.500 | LSE | 08:48:25 |
113 | 3299.500 | LSE | 08:48:25 |
301 | 3297.500 | LSE | 08:46:40 |
27 | 3297.500 | LSE | 08:46:40 |
189 | 3297.500 | BATE | 08:46:40 |
212 | 3297.500 | BATE | 08:46:40 |
297 | 3299.000 | LSE | 08:46:40 |
56 | 3299.000 | BATE | 08:46:40 |
340 | 3299.000 | BATE | 08:46:40 |
153 | 3297.500 | LSE | 08:44:51 |
63 | 3297.500 | LSE | 08:44:51 |
90 | 3297.500 | LSE | 08:44:51 |
297 | 3291.500 | LSE | 08:43:23 |
400 | 3290.500 | CHIX | 08:42:40 |
368 | 3290.500 | BATE | 08:42:40 |
32 | 3290.500 | CHIX | 08:42:40 |
168 | 3290.500 | LSE | 08:42:40 |
16 | 3290.500 | CHIX | 08:42:40 |
28 | 3290.500 | LSE | 08:42:40 |
100 | 3290.500 | LSE | 08:42:40 |
14 | 3290.500 | CHIX | 08:42:40 |
106 | 3290.500 | BATE | 08:42:40 |
285 | 3291.000 | LSE | 08:42:32 |
323 | 3291.500 | LSE | 08:42:11 |
327 | 3292.000 | LSE | 08:40:08 |
288 | 3293.000 | LSE | 08:39:50 |
121 | 3293.000 | LSE | 08:39:50 |
195 | 3293.000 | LSE | 08:39:50 |
305 | 3293.000 | LSE | 08:39:50 |
142 | 3290.000 | BATE | 08:39:02 |
104 | 3290.000 | BATE | 08:39:02 |
154 | 3290.000 | BATE | 08:39:02 |
319 | 3290.500 | LSE | 08:39:02 |
338 | 3290.500 | LSE | 08:38:43 |
69 | 3288.500 | LSE | 08:38:16 |
103 | 3288.500 | LSE | 08:38:16 |
110 | 3288.500 | LSE | 08:38:16 |
153 | 3291.500 | LSE | 08:38:16 |
56 | 3291.000 | LSE | 08:38:16 |
94 | 3291.500 | LSE | 08:38:16 |
305 | 3291.000 | BATE | 08:38:16 |
78 | 3291.000 | BATE | 08:38:16 |
68 | 3291.000 | BATE | 08:38:16 |
216 | 3291.500 | LSE | 08:38:16 |
41 | 3291.500 | LSE | 08:38:16 |
57 | 3291.500 | LSE | 08:37:36 |
490 | 3291.000 | CHIX | 08:36:11 |
226 | 3289.500 | BATE | 08:34:50 |
195 | 3289.500 | LSE | 08:34:50 |
192 | 3289.500 | BATE | 08:34:50 |
151 | 3289.500 | LSE | 08:34:50 |
297 | 3290.000 | LSE | 08:34:40 |
305 | 3283.500 | LSE | 08:33:04 |
321 | 3288.500 | LSE | 08:32:41 |
301 | 3289.000 | LSE | 08:31:56 |
31 | 3291.000 | BATE | 08:31:13 |
438 | 3291.000 | BATE | 08:31:13 |
299 | 3292.500 | LSE | 08:31:13 |
60 | 3292.000 | BATE | 08:31:13 |
472 | 3292.000 | CHIX | 08:31:13 |
400 | 3292.000 | BATE | 08:31:13 |
105 | 3288.500 | LSE | 08:30:30 |
224 | 3288.500 | LSE | 08:30:30 |
42 | 3289.000 | LSE | 08:30:30 |
97 | 3289.000 | LSE | 08:30:30 |
101 | 3289.000 | LSE | 08:30:30 |
100 | 3289.000 | LSE | 08:30:30 |
306 | 3289.000 | LSE | 08:30:30 |
461 | 3288.500 | CHIX | 08:30:30 |
463 | 3287.000 | BATE | 08:30:13 |
388 | 3287.000 | LSE | 08:30:13 |
207 | 3277.000 | LSE | 08:25:56 |
462 | 3277.500 | BATE | 08:25:56 |
113 | 3277.000 | LSE | 08:25:56 |
100 | 3277.500 | LSE | 08:24:41 |
187 | 3277.500 | LSE | 08:24:41 |
2 | 3276.500 | LSE | 08:24:11 |
238 | 3276.500 | LSE | 08:24:11 |
85 | 3276.500 | LSE | 08:24:11 |
158 | 3279.000 | BATE | 08:24:10 |
448 | 3279.500 | CHIX | 08:24:10 |
349 | 3279.500 | LSE | 08:24:10 |
270 | 3279.000 | BATE | 08:24:10 |
16 | 3280.000 | LSE | 08:23:25 |
97 | 3280.000 | LSE | 08:23:25 |
92 | 3280.000 | LSE | 08:23:25 |
100 | 3280.000 | LSE | 08:23:25 |
100 | 3280.000 | LSE | 08:23:25 |
563 | 3279.500 | LSE | 08:23:25 |
316 | 3280.000 | LSE | 08:22:21 |
292 | 3264.500 | LSE | 08:20:20 |
447 | 3264.500 | BATE | 08:20:20 |
283 | 3270.500 | LSE | 08:19:20 |
237 | 3272.500 | LSE | 08:18:55 |
92 | 3272.500 | LSE | 08:18:55 |
332 | 3275.000 | LSE | 08:18:52 |
116 | 3276.500 | CHIX | 08:18:46 |
351 | 3276.500 | CHIX | 08:18:46 |
223 | 3276.000 | LSE | 08:18:46 |
69 | 3276.000 | LSE | 08:18:46 |
444 | 3276.500 | BATE | 08:18:46 |
290 | 3269.500 | LSE | 08:17:06 |
297 | 3272.000 | LSE | 08:16:27 |
319 | 3274.500 | LSE | 08:16:13 |
408 | 3274.500 | BATE | 08:16:13 |
129 | 3274.500 | LSE | 08:16:05 |
177 | 3274.500 | LSE | 08:16:05 |
290 | 3277.000 | LSE | 08:15:37 |
400 | 3278.500 | BATE | 08:15:03 |
319 | 3280.000 | LSE | 08:14:55 |
292 | 3280.500 | LSE | 08:14:50 |
311 | 3280.000 | LSE | 08:14:19 |
47 | 3282.000 | LSE | 08:14:19 |
295 | 3282.000 | LSE | 08:14:19 |
444 | 3282.000 | CHIX | 08:14:19 |
302 | 3283.000 | LSE | 08:14:18 |
36 | 3282.000 | LSE | 08:13:04 |
287 | 3282.000 | LSE | 08:13:04 |
189 | 3282.500 | BATE | 08:13:04 |
236 | 3282.500 | BATE | 08:13:04 |
340 | 3283.000 | LSE | 08:13:03 |
318 | 3282.000 | LSE | 08:12:22 |
443 | 3284.000 | CHIX | 08:12:18 |
331 | 3284.500 | LSE | 08:12:18 |
69 | 3286.000 | LSE | 08:11:50 |
247 | 3286.000 | LSE | 08:11:50 |
437 | 3286.500 | BATE | 08:11:50 |
230 | 3287.500 | LSE | 08:11:49 |
100 | 3287.500 | LSE | 08:11:49 |
317 | 3291.000 | LSE | 08:10:27 |
78 | 3291.000 | LSE | 08:10:27 |
208 | 3291.000 | LSE | 08:10:27 |
430 | 3291.000 | BATE | 08:10:27 |
319 | 3285.000 | LSE | 08:09:31 |
321 | 3286.000 | LSE | 08:09:22 |
285 | 3287.500 | LSE | 08:09:12 |
475 | 3287.500 | BATE | 08:09:12 |
211 | 3288.000 | LSE | 08:08:59 |
69 | 3288.000 | LSE | 08:08:59 |
307 | 3288.000 | LSE | 08:08:12 |
295 | 3288.500 | LSE | 08:08:11 |
338 | 3296.000 | LSE | 08:07:35 |
445 | 3298.500 | BATE | 08:07:28 |
278 | 3299.500 | LSE | 08:07:27 |
89 | 3300.000 | CHIX | 08:07:27 |
400 | 3300.000 | CHIX | 08:07:27 |