Last checked at 12 Dec 2022 07:05
British American Tobacco p.l.c.
12 December 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: | 9 December 2022 |
Number of ordinary shares of 25 pence each purchased: | 251,610 |
Highest price paid per share (pence): | 3325.00p |
Lowest price paid per share (pence): | 3280.00p |
Volume weighted average price paid per share (pence): | 3299.9413p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 220,052,271 of its shares in Treasury. The Company has 2,236,812,977 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 9 December 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 / 1095
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 | 09/12/2022 | 133,089 | 3,299.5836 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 09/12/2022 | 47,430 | 3,300.3954 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 09/12/2022 | 71,091 | 3,300.3080 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
53 | 3,316.50 | LSE | 14:50:09 |
186 | 3,316.50 | LSE | 14:50:09 |
97 | 3,316.50 | LSE | 14:50:09 |
97 | 3,316.50 | LSE | 14:50:09 |
96 | 3,316.50 | LSE | 14:50:09 |
110 | 3,314.50 | LSE | 14:49:52 |
112 | 3,314.50 | LSE | 14:49:52 |
96 | 3,314.50 | LSE | 14:49:52 |
97 | 3,314.50 | LSE | 14:49:52 |
478 | 3,315.50 | CHIX | 14:49:18 |
298 | 3,315.50 | LSE | 14:49:18 |
462 | 3,315.50 | BATE | 14:49:18 |
165 | 3,316.00 | LSE | 14:49:18 |
96 | 3,316.50 | LSE | 14:49:04 |
97 | 3,316.50 | LSE | 14:49:04 |
209 | 3,316.50 | LSE | 14:49:04 |
140 | 3,316.50 | LSE | 14:49:04 |
63 | 3,316.00 | LSE | 14:49:04 |
404 | 3,315.50 | CHIX | 14:48:37 |
299 | 3,316.00 | LSE | 14:48:31 |
17 | 3,316.00 | LSE | 14:48:31 |
435 | 3,316.00 | BATE | 14:48:31 |
301 | 3,316.00 | LSE | 14:48:31 |
305 | 3,316.00 | LSE | 14:48:31 |
55 | 3,316.50 | LSE | 14:48:24 |
96 | 3,316.00 | LSE | 14:48:15 |
97 | 3,316.00 | LSE | 14:48:15 |
296 | 3,316.00 | BATE | 14:48:15 |
134 | 3,316.00 | BATE | 14:48:15 |
265 | 3,316.00 | LSE | 14:48:15 |
165 | 3,316.50 | LSE | 14:48:04 |
100 | 3,316.50 | LSE | 14:48:03 |
345 | 3,316.50 | LSE | 14:48:03 |
253 | 3,316.50 | BATE | 14:48:03 |
174 | 3,316.50 | BATE | 14:48:03 |
167 | 3,316.50 | BATE | 14:48:03 |
238 | 3,316.50 | BATE | 14:47:54 |
36 | 3,317.00 | CHIX | 14:47:53 |
420 | 3,317.00 | CHIX | 14:47:53 |
64 | 3,315.00 | LSE | 14:47:33 |
317 | 3,312.50 | LSE | 14:47:04 |
178 | 3,312.50 | LSE | 14:46:52 |
100 | 3,312.50 | LSE | 14:46:52 |
11 | 3,312.50 | LSE | 14:46:51 |
272 | 3,312.50 | LSE | 14:46:51 |
182 | 3,313.00 | BATE | 14:46:43 |
116 | 3,313.00 | BATE | 14:46:43 |
117 | 3,313.00 | CHIX | 14:46:43 |
56 | 3,313.00 | BATE | 14:46:43 |
121 | 3,313.00 | CHIX | 14:46:43 |
69 | 3,313.00 | BATE | 14:46:43 |
64 | 3,313.00 | CHIX | 14:46:43 |
186 | 3,313.00 | CHIX | 14:46:42 |
284 | 3,314.00 | LSE | 14:46:35 |
63 | 3,314.50 | LSE | 14:46:21 |
180 | 3,314.50 | LSE | 14:46:21 |
96 | 3,315.00 | LSE | 14:46:14 |
97 | 3,315.00 | LSE | 14:46:14 |
55 | 3,315.00 | LSE | 14:46:14 |
482 | 3,315.00 | BATE | 14:46:14 |
338 | 3,316.00 | BATE | 14:46:06 |
322 | 3,316.00 | CHIX | 14:46:06 |
12 | 3,316.00 | BATE | 14:46:06 |
80 | 3,316.00 | CHIX | 14:46:02 |
266 | 3,316.50 | LSE | 14:45:58 |
31 | 3,316.50 | LSE | 14:45:58 |
93 | 3,317.00 | LSE | 14:45:49 |
150 | 3,317.00 | LSE | 14:45:49 |
306 | 3,317.00 | LSE | 14:45:49 |
116 | 3,316.00 | BATE | 14:45:34 |
61 | 3,317.50 | LSE | 14:45:29 |
97 | 3,317.50 | LSE | 14:45:29 |
96 | 3,317.50 | LSE | 14:45:29 |
470 | 3,317.50 | BATE | 14:45:29 |
100 | 3,318.00 | LSE | 14:45:26 |
161 | 3,317.00 | BATE | 14:45:09 |
300 | 3,317.00 | BATE | 14:45:09 |
195 | 3,317.50 | LSE | 14:45:08 |
116 | 3,317.50 | LSE | 14:45:08 |
109 | 3,318.50 | LSE | 14:45:03 |
54 | 3,318.50 | LSE | 14:45:03 |
96 | 3,318.50 | BATE | 14:45:03 |
112 | 3,318.50 | LSE | 14:45:03 |
146 | 3,318.50 | BATE | 14:45:03 |
400 | 3,318.50 | CHIX | 14:45:03 |
187 | 3,318.50 | BATE | 14:45:03 |
100 | 3,319.00 | BATE | 14:45:03 |
72 | 3,319.50 | BATE | 14:45:03 |
412 | 3,319.50 | BATE | 14:45:03 |
363 | 3,319.50 | CHIX | 14:45:03 |
356 | 3,319.50 | LSE | 14:45:03 |
150 | 3,320.00 | LSE | 14:45:01 |
38 | 3,319.50 | CHIX | 14:45:00 |
96 | 3,320.00 | LSE | 14:44:37 |
34 | 3,320.00 | LSE | 14:44:37 |
43 | 3,320.00 | LSE | 14:44:37 |
49 | 3,320.50 | LSE | 14:44:29 |
53 | 3,320.50 | LSE | 14:44:29 |
96 | 3,320.50 | LSE | 14:44:29 |
97 | 3,320.50 | LSE | 14:44:29 |
93 | 3,320.50 | LSE | 14:44:22 |
99 | 3,320.50 | LSE | 14:44:22 |
163 | 3,319.50 | LSE | 14:44:07 |
116 | 3,319.50 | LSE | 14:44:07 |
170 | 3,320.00 | LSE | 14:44:01 |
95 | 3,320.00 | LSE | 14:44:01 |
116 | 3,320.00 | LSE | 14:44:01 |
17 | 3,320.00 | LSE | 14:44:01 |
40 | 3,320.00 | LSE | 14:44:01 |
73 | 3,320.00 | LSE | 14:44:01 |
292 | 3,320.50 | LSE | 14:43:59 |
427 | 3,320.50 | BATE | 14:43:59 |
428 | 3,320.50 | BATE | 14:43:59 |
491 | 3,320.50 | CHIX | 14:43:59 |
85 | 3,320.50 | LSE | 14:43:29 |
239 | 3,320.50 | LSE | 14:43:29 |
170 | 3,321.00 | LSE | 14:43:20 |
10 | 3,320.00 | LSE | 14:43:08 |
141 | 3,320.00 | LSE | 14:43:04 |
116 | 3,320.00 | LSE | 14:43:04 |
59 | 3,320.00 | LSE | 14:43:04 |
313 | 3,320.50 | LSE | 14:43:02 |
483 | 3,320.50 | CHIX | 14:43:02 |
215 | 3,321.00 | LSE | 14:43:02 |
116 | 3,321.00 | LSE | 14:43:01 |
200 | 3,320.50 | LSE | 14:42:53 |
229 | 3,320.50 | CHIX | 14:42:47 |
64 | 3,320.50 | CHIX | 14:42:47 |
157 | 3,320.50 | CHIX | 14:42:47 |
395 | 3,320.50 | BATE | 14:42:47 |
55 | 3,320.50 | BATE | 14:42:47 |
170 | 3,321.00 | LSE | 14:42:26 |
170 | 3,321.00 | LSE | 14:42:26 |
270 | 3,319.50 | LSE | 14:42:08 |
173 | 3,319.50 | LSE | 14:42:07 |
116 | 3,319.50 | LSE | 14:41:57 |
301 | 3,320.00 | LSE | 14:41:56 |
245 | 3,320.50 | BATE | 14:41:51 |
184 | 3,320.50 | BATE | 14:41:51 |
300 | 3,321.50 | LSE | 14:41:35 |
494 | 3,321.50 | BATE | 14:41:35 |
305 | 3,322.00 | LSE | 14:41:35 |
431 | 3,322.00 | CHIX | 14:41:35 |
284 | 3,322.50 | BATE | 14:41:30 |
149 | 3,322.50 | BATE | 14:41:30 |
288 | 3,323.00 | LSE | 14:41:20 |
150 | 3,320.50 | LSE | 14:41:02 |
123 | 3,320.50 | LSE | 14:41:00 |
196 | 3,321.00 | LSE | 14:41:00 |
412 | 3,321.00 | CHIX | 14:41:00 |
100 | 3,321.00 | LSE | 14:40:59 |
267 | 3,321.50 | LSE | 14:40:59 |
412 | 3,321.50 | BATE | 14:40:59 |
3 | 3,322.00 | LSE | 14:40:40 |
97 | 3,322.00 | LSE | 14:40:40 |
195 | 3,322.00 | LSE | 14:40:40 |
154 | 3,322.50 | LSE | 14:40:27 |
130 | 3,322.50 | LSE | 14:40:27 |
170 | 3,322.50 | LSE | 14:40:27 |
317 | 3,322.50 | LSE | 14:40:27 |
298 | 3,320.50 | CHIX | 14:39:58 |
163 | 3,320.50 | CHIX | 14:39:58 |
154 | 3,320.50 | LSE | 14:39:58 |
153 | 3,320.50 | LSE | 14:39:58 |
313 | 3,321.00 | LSE | 14:39:58 |
25 | 3,321.00 | LSE | 14:39:58 |
268 | 3,322.00 | LSE | 14:39:53 |
263 | 3,321.00 | BATE | 14:39:28 |
87 | 3,321.00 | BATE | 14:39:28 |
30 | 3,321.00 | BATE | 14:39:28 |
110 | 3,321.00 | BATE | 14:39:28 |
293 | 3,322.00 | LSE | 14:39:23 |
296 | 3,323.00 | LSE | 14:39:21 |
100 | 3,324.00 | LSE | 14:39:21 |
155 | 3,324.00 | LSE | 14:39:21 |
30 | 3,324.00 | LSE | 14:39:21 |
432 | 3,321.00 | BATE | 14:39:06 |
45 | 3,321.00 | BATE | 14:39:06 |
138 | 3,321.00 | LSE | 14:39:06 |
248 | 3,321.00 | CHIX | 14:39:06 |
173 | 3,321.00 | LSE | 14:39:06 |
167 | 3,321.00 | CHIX | 14:39:06 |
9 | 3,321.00 | LSE | 14:39:06 |
304 | 3,321.50 | LSE | 14:39:05 |
322 | 3,321.50 | LSE | 14:39:05 |
464 | 3,322.00 | CHIX | 14:39:05 |
414 | 3,321.50 | BATE | 14:39:05 |
172 | 3,321.50 | LSE | 14:38:43 |
55 | 3,321.50 | LSE | 14:38:43 |
137 | 3,321.50 | LSE | 14:38:43 |
172 | 3,321.50 | LSE | 14:38:43 |
172 | 3,321.50 | LSE | 14:38:43 |
62 | 3,321.50 | LSE | 14:38:43 |
268 | 3,320.00 | LSE | 14:38:05 |
94 | 3,321.00 | BATE | 14:38:01 |
378 | 3,321.00 | BATE | 14:38:01 |
409 | 3,321.50 | BATE | 14:37:59 |
313 | 3,322.00 | LSE | 14:37:59 |
97 | 3,322.00 | CHIX | 14:37:59 |
126 | 3,322.00 | CHIX | 14:37:59 |
183 | 3,322.00 | CHIX | 14:37:58 |
200 | 3,322.50 | LSE | 14:37:58 |
230 | 3,322.50 | BATE | 14:37:58 |
194 | 3,322.50 | BATE | 14:37:58 |
100 | 3,322.50 | LSE | 14:37:57 |
301 | 3,323.00 | LSE | 14:37:45 |
303 | 3,322.50 | LSE | 14:37:34 |
419 | 3,322.50 | CHIX | 14:37:34 |
322 | 3,323.00 | LSE | 14:37:33 |
50 | 3,323.00 | BATE | 14:37:33 |
400 | 3,323.00 | CHIX | 14:37:33 |
453 | 3,323.00 | BATE | 14:37:33 |
287 | 3,323.50 | LSE | 14:37:25 |
411 | 3,323.50 | BATE | 14:37:25 |
9 | 3,323.50 | BATE | 14:37:25 |
400 | 3,323.50 | BATE | 14:37:25 |
142 | 3,324.00 | LSE | 14:37:10 |
139 | 3,324.00 | LSE | 14:37:10 |
142 | 3,324.00 | LSE | 14:37:10 |
93 | 3,324.00 | LSE | 14:37:10 |
73 | 3,320.50 | LSE | 14:36:45 |
109 | 3,320.50 | LSE | 14:36:45 |
39 | 3,320.50 | LSE | 14:36:45 |
323 | 3,320.50 | LSE | 14:36:45 |
136 | 3,320.00 | BATE | 14:36:30 |
335 | 3,320.00 | BATE | 14:36:30 |
132 | 3,321.00 | LSE | 14:36:28 |
132 | 3,321.00 | LSE | 14:36:28 |
48 | 3,321.00 | LSE | 14:36:28 |
116 | 3,320.50 | LSE | 14:36:28 |
274 | 3,320.50 | LSE | 14:36:28 |
26 | 3,320.50 | LSE | 14:36:28 |
288 | 3,321.00 | LSE | 14:36:10 |
80 | 3,321.00 | CHIX | 14:36:10 |
19 | 3,321.00 | LSE | 14:36:10 |
25 | 3,321.00 | CHIX | 14:36:10 |
368 | 3,321.00 | CHIX | 14:36:10 |
119 | 3,321.00 | BATE | 14:36:10 |
299 | 3,321.00 | BATE | 14:36:10 |
101 | 3,321.00 | BATE | 14:36:10 |
300 | 3,321.00 | BATE | 14:36:10 |
475 | 3,321.00 | CHIX | 14:35:56 |
17 | 3,321.50 | LSE | 14:35:56 |
140 | 3,321.50 | LSE | 14:35:56 |
240 | 3,321.50 | LSE | 14:35:56 |
289 | 3,321.50 | LSE | 14:35:49 |
101 | 3,323.00 | LSE | 14:35:47 |
142 | 3,323.00 | LSE | 14:35:47 |
176 | 3,323.00 | LSE | 14:35:47 |
19 | 3,323.00 | LSE | 14:35:47 |
38 | 3,316.50 | LSE | 14:35:19 |
230 | 3,316.50 | LSE | 14:35:19 |
15 | 3,316.50 | LSE | 14:35:19 |
307 | 3,316.50 | LSE | 14:35:10 |
279 | 3,317.00 | LSE | 14:35:05 |
300 | 3,317.50 | LSE | 14:35:03 |
43 | 3,317.50 | LSE | 14:35:02 |
190 | 3,318.50 | LSE | 14:35:02 |
116 | 3,318.50 | LSE | 14:35:02 |
396 | 3,317.50 | BATE | 14:34:42 |
321 | 3,318.00 | LSE | 14:34:41 |
448 | 3,318.00 | CHIX | 14:34:41 |
339 | 3,319.50 | LSE | 14:34:41 |
533 | 3,319.50 | BATE | 14:34:41 |
423 | 3,319.50 | CHIX | 14:34:41 |
560 | 3,320.00 | BATE | 14:34:39 |
449 | 3,320.00 | CHIX | 14:34:39 |
407 | 3,320.50 | BATE | 14:34:39 |
635 | 3,320.50 | LSE | 14:34:39 |
256 | 3,320.50 | LSE | 14:34:39 |
57 | 3,320.50 | LSE | 14:34:39 |
409 | 3,320.50 | BATE | 14:34:39 |
329 | 3,321.00 | LSE | 14:34:26 |
469 | 3,321.00 | BATE | 14:34:26 |
415 | 3,320.50 | CHIX | 14:34:22 |
294 | 3,318.50 | LSE | 14:34:03 |
14 | 3,318.50 | LSE | 14:34:03 |
283 | 3,318.50 | LSE | 14:34:02 |
563 | 3,318.50 | BATE | 14:34:02 |
296 | 3,319.00 | LSE | 14:33:51 |
481 | 3,319.00 | CHIX | 14:33:50 |
397 | 3,319.00 | LSE | 14:33:50 |
655 | 3,319.00 | BATE | 14:33:50 |
283 | 3,319.50 | LSE | 14:33:42 |
298 | 3,320.00 | LSE | 14:33:40 |
375 | 3,320.00 | LSE | 14:33:40 |
199 | 3,316.00 | LSE | 14:33:12 |
18 | 3,316.00 | LSE | 14:33:12 |
72 | 3,316.00 | LSE | 14:33:12 |
24 | 3,316.00 | LSE | 14:33:12 |
302 | 3,316.00 | LSE | 14:33:12 |
230 | 3,316.00 | LSE | 14:33:12 |
121 | 3,316.00 | LSE | 14:33:12 |
396 | 3,313.50 | BATE | 14:32:57 |
306 | 3,313.50 | LSE | 14:32:57 |
298 | 3,314.00 | LSE | 14:32:51 |
164 | 3,314.50 | LSE | 14:32:50 |
184 | 3,314.50 | LSE | 14:32:49 |
304 | 3,314.50 | LSE | 14:32:49 |
328 | 3,312.00 | LSE | 14:32:34 |
62 | 3,312.50 | LSE | 14:32:31 |
289 | 3,312.50 | BATE | 14:32:31 |
115 | 3,312.50 | BATE | 14:32:31 |
472 | 3,312.50 | BATE | 14:32:31 |
464 | 3,312.50 | CHIX | 14:32:30 |
417 | 3,312.50 | CHIX | 14:32:30 |
54 | 3,313.00 | LSE | 14:32:28 |
150 | 3,313.00 | LSE | 14:32:28 |
363 | 3,313.00 | LSE | 14:32:28 |
60 | 3,314.00 | LSE | 14:32:22 |
103 | 3,314.00 | LSE | 14:32:22 |
318 | 3,313.50 | LSE | 14:32:21 |
20 | 3,314.00 | LSE | 14:32:17 |
110 | 3,314.00 | LSE | 14:32:17 |
477 | 3,308.00 | CHIX | 14:31:58 |
454 | 3,308.50 | BATE | 14:31:50 |
232 | 3,309.00 | LSE | 14:31:50 |
19 | 3,309.00 | LSE | 14:31:50 |
464 | 3,309.00 | CHIX | 14:31:50 |
399 | 3,309.50 | CHIX | 14:31:49 |
474 | 3,309.50 | BATE | 14:31:49 |
963 | 3,310.00 | LSE | 14:31:45 |
317 | 3,310.00 | LSE | 14:31:45 |
285 | 3,309.00 | LSE | 14:31:35 |
480 | 3,309.00 | BATE | 14:31:35 |
10 | 3,308.00 | LSE | 14:31:20 |
313 | 3,308.00 | LSE | 14:31:20 |
458 | 3,308.50 | CHIX | 14:31:15 |
9 | 3,309.00 | LSE | 14:31:15 |
97 | 3,309.00 | LSE | 14:31:15 |
225 | 3,309.00 | LSE | 14:31:15 |
486 | 3,309.00 | BATE | 14:31:15 |
180 | 3,307.50 | LSE | 14:31:03 |
75 | 3,308.00 | LSE | 14:31:03 |
245 | 3,308.00 | LSE | 14:31:03 |
4 | 3,308.50 | LSE | 14:31:02 |
96 | 3,305.50 | LSE | 14:30:55 |
143 | 3,305.50 | LSE | 14:30:55 |
3 | 3,305.50 | LSE | 14:30:55 |
57 | 3,302.50 | LSE | 14:30:44 |
215 | 3,302.50 | LSE | 14:30:44 |
96 | 3,302.50 | LSE | 14:30:43 |
58 | 3,302.50 | LSE | 14:30:43 |
13 | 3,302.50 | LSE | 14:30:43 |
182 | 3,302.50 | LSE | 14:30:43 |
100 | 3,302.50 | LSE | 14:30:43 |
101 | 3,302.50 | LSE | 14:30:43 |
9 | 3,301.00 | LSE | 14:30:37 |
303 | 3,301.50 | LSE | 14:30:27 |
6 | 3,302.00 | LSE | 14:30:26 |
323 | 3,299.50 | CHIX | 14:30:19 |
117 | 3,299.50 | CHIX | 14:30:19 |
523 | 3,300.00 | BATE | 14:30:19 |
285 | 3,300.50 | LSE | 14:30:19 |
156 | 3,301.00 | LSE | 14:30:19 |
3 | 3,301.00 | LSE | 14:30:19 |
56 | 3,301.50 | BATE | 14:30:19 |
397 | 3,301.50 | BATE | 14:30:19 |
288 | 3,301.00 | LSE | 14:30:19 |
491 | 3,301.50 | CHIX | 14:30:19 |
123 | 3,301.50 | BATE | 14:30:19 |
302 | 3,301.50 | BATE | 14:30:17 |
407 | 3,302.00 | CHIX | 14:30:17 |
325 | 3,302.00 | LSE | 14:30:17 |
311 | 3,302.50 | LSE | 14:30:16 |
491 | 3,302.00 | CHIX | 14:30:12 |
203 | 3,288.00 | BATE | 14:29:50 |
202 | 3,288.00 | BATE | 14:29:50 |
73 | 3,287.50 | CHIX | 14:29:49 |
128 | 3,287.50 | LSE | 14:29:42 |
169 | 3,287.50 | LSE | 14:29:42 |
1 | 3,287.50 | LSE | 14:29:41 |
49 | 3,288.00 | BATE | 14:29:40 |
194 | 3,288.00 | BATE | 14:29:40 |
176 | 3,288.00 | BATE | 14:29:40 |
101 | 3,287.50 | CHIX | 14:29:39 |
111 | 3,287.50 | LSE | 14:29:39 |
169 | 3,287.50 | LSE | 14:29:39 |
44 | 3,287.50 | LSE | 14:29:39 |
271 | 3,288.00 | LSE | 14:29:08 |
117 | 3,288.00 | LSE | 14:29:00 |
190 | 3,288.00 | LSE | 14:28:55 |
311 | 3,288.00 | LSE | 14:28:55 |
154 | 3,288.00 | BATE | 14:28:55 |
168 | 3,288.00 | BATE | 14:28:55 |
154 | 3,288.00 | BATE | 14:28:55 |
63 | 3,288.50 | LSE | 14:28:53 |
319 | 3,288.00 | LSE | 14:28:16 |
205 | 3,288.00 | CHIX | 14:28:03 |
251 | 3,288.00 | CHIX | 14:28:03 |
9 | 3,288.50 | LSE | 14:28:01 |
67 | 3,288.00 | LSE | 14:28:00 |
292 | 3,288.00 | LSE | 14:28:00 |
64 | 3,288.00 | LSE | 14:27:59 |
200 | 3,288.00 | LSE | 14:27:59 |
473 | 3,288.00 | BATE | 14:27:46 |
84 | 3,288.00 | BATE | 14:27:46 |
307 | 3,288.00 | LSE | 14:27:42 |
392 | 3,288.00 | LSE | 14:27:42 |
69 | 3,288.00 | LSE | 14:27:42 |
17 | 3,288.00 | LSE | 14:27:33 |
220 | 3,288.00 | LSE | 14:27:32 |
13 | 3,288.00 | LSE | 14:27:32 |
26 | 3,288.00 | LSE | 14:27:32 |
19 | 3,288.00 | LSE | 14:27:32 |
30 | 3,287.50 | LSE | 14:27:32 |
319 | 3,284.50 | LSE | 14:26:13 |
266 | 3,285.00 | LSE | 14:26:13 |
32 | 3,285.00 | LSE | 14:26:12 |
16 | 3,285.00 | LSE | 14:26:12 |
290 | 3,284.50 | LSE | 14:25:14 |
318 | 3,284.50 | LSE | 14:25:01 |
191 | 3,285.50 | LSE | 14:24:45 |
326 | 3,286.00 | LSE | 14:23:56 |
276 | 3,286.50 | LSE | 14:23:52 |
447 | 3,286.50 | BATE | 14:23:52 |
326 | 3,287.00 | LSE | 14:23:00 |
458 | 3,287.00 | BATE | 14:23:00 |
589 | 3,288.00 | BATE | 14:22:24 |
276 | 3,288.50 | LSE | 14:22:21 |
415 | 3,288.50 | CHIX | 14:22:01 |
180 | 3,289.00 | LSE | 14:22:01 |
116 | 3,289.00 | LSE | 14:22:01 |
213 | 3,289.00 | LSE | 14:22:01 |
507 | 3,289.50 | BATE | 14:22:01 |
64 | 3,289.50 | BATE | 14:22:01 |
272 | 3,289.50 | BATE | 14:22:01 |
169 | 3,289.50 | LSE | 14:21:43 |
170 | 3,289.50 | LSE | 14:21:37 |
61 | 3,289.50 | LSE | 14:21:37 |
448 | 3,287.50 | CHIX | 14:20:12 |
270 | 3,287.50 | LSE | 14:20:12 |
56 | 3,288.50 | BATE | 14:20:11 |
289 | 3,288.00 | LSE | 14:20:11 |
295 | 3,288.50 | LSE | 14:20:11 |
56 | 3,287.00 | LSE | 14:18:37 |
331 | 3,287.00 | LSE | 14:18:37 |
435 | 3,287.00 | CHIX | 14:18:37 |
192 | 3,287.50 | BATE | 14:18:37 |
298 | 3,287.50 | LSE | 14:18:37 |
266 | 3,287.50 | BATE | 14:18:37 |
450 | 3,287.00 | CHIX | 14:18:20 |
268 | 3,287.00 | LSE | 14:18:20 |
56 | 3,286.00 | LSE | 14:17:41 |
336 | 3,286.00 | LSE | 14:17:41 |
101 | 3,283.50 | LSE | 14:16:11 |
101 | 3,283.50 | LSE | 14:16:11 |
323 | 3,283.50 | LSE | 14:15:53 |
81 | 3,284.00 | LSE | 14:15:42 |
63 | 3,283.50 | LSE | 14:15:22 |
1 | 3,283.50 | LSE | 14:15:22 |
160 | 3,283.50 | LSE | 14:15:22 |
66 | 3,283.50 | LSE | 14:15:22 |
311 | 3,283.00 | LSE | 14:14:21 |
120 | 3,283.50 | LSE | 14:13:43 |
207 | 3,283.50 | LSE | 14:13:43 |
448 | 3,283.50 | BATE | 14:13:43 |
107 | 3,284.50 | LSE | 14:13:32 |
53 | 3,284.50 | LSE | 14:13:32 |
24 | 3,284.50 | LSE | 14:13:32 |
120 | 3,284.50 | LSE | 14:13:32 |
225 | 3,284.50 | LSE | 14:13:32 |
58 | 3,284.00 | LSE | 14:13:32 |
400 | 3,284.00 | CHIX | 14:13:31 |
13 | 3,284.00 | CHIX | 14:13:31 |
462 | 3,285.00 | BATE | 14:11:57 |
485 | 3,285.00 | CHIX | 14:11:57 |
283 | 3,285.50 | LSE | 14:11:57 |
179 | 3,285.50 | LSE | 14:11:57 |
116 | 3,285.50 | LSE | 14:11:57 |
331 | 3,285.50 | LSE | 14:11:57 |
81 | 3,285.50 | LSE | 14:11:37 |
1 | 3,285.50 | LSE | 14:11:37 |
1 | 3,285.50 | LSE | 14:11:37 |
228 | 3,284.50 | LSE | 14:11:27 |
248 | 3,284.50 | LSE | 14:10:17 |
446 | 3,284.50 | BATE | 14:10:15 |
286 | 3,284.50 | LSE | 14:08:56 |
73 | 3,285.50 | LSE | 14:08:47 |
94 | 3,285.50 | LSE | 14:08:47 |
296 | 3,286.50 | LSE | 14:07:44 |
304 | 3,287.00 | LSE | 14:07:32 |
472 | 3,286.50 | BATE | 14:06:47 |
412 | 3,286.50 | CHIX | 14:06:47 |
324 | 3,287.00 | LSE | 14:06:43 |
110 | 3,286.00 | LSE | 14:06:11 |
407 | 3,286.00 | BATE | 14:06:01 |
101 | 3,288.00 | LSE | 14:05:31 |
101 | 3,288.00 | LSE | 14:05:31 |
56 | 3,288.00 | LSE | 14:05:31 |
275 | 3,288.00 | LSE | 14:05:31 |
333 | 3,288.50 | LSE | 14:05:31 |
134 | 3,289.00 | CHIX | 14:05:11 |
64 | 3,289.00 | CHIX | 14:05:11 |
94 | 3,289.50 | LSE | 14:04:54 |
262 | 3,289.00 | CHIX | 14:04:53 |
316 | 3,290.00 | LSE | 14:04:34 |
466 | 3,289.50 | BATE | 14:04:19 |
277 | 3,290.00 | LSE | 14:03:40 |
190 | 3,291.00 | LSE | 14:03:00 |
115 | 3,291.00 | LSE | 14:03:00 |
93 | 3,291.00 | LSE | 14:03:00 |
43 | 3,291.00 | LSE | 14:03:00 |
132 | 3,291.00 | LSE | 14:03:00 |
426 | 3,290.00 | BATE | 14:02:17 |
71 | 3,290.50 | BATE | 14:01:41 |
301 | 3,290.50 | LSE | 14:01:41 |
384 | 3,290.50 | BATE | 14:01:41 |
430 | 3,291.00 | CHIX | 14:01:39 |
211 | 3,291.00 | LSE | 14:01:36 |
60 | 3,291.00 | LSE | 14:01:36 |
270 | 3,291.00 | LSE | 14:01:12 |
170 | 3,291.00 | LSE | 14:01:12 |
114 | 3,291.00 | LSE | 14:01:12 |
169 | 3,290.00 | BATE | 14:00:28 |
68 | 3,290.00 | LSE | 14:00:27 |
294 | 3,290.50 | LSE | 14:00:00 |
413 | 3,290.50 | BATE | 14:00:00 |
140 | 3,291.00 | LSE | 13:59:33 |
488 | 3,291.00 | CHIX | 13:59:33 |
186 | 3,291.50 | LSE | 13:59:23 |
180 | 3,291.50 | LSE | 13:59:08 |
424 | 3,291.50 | LSE | 13:59:02 |
174 | 3,291.50 | LSE | 13:58:00 |
221 | 3,290.50 | BATE | 13:57:17 |
57 | 3,290.50 | BATE | 13:57:17 |
121 | 3,290.50 | BATE | 13:57:07 |
180 | 3,291.00 | LSE | 13:56:35 |
318 | 3,291.00 | LSE | 13:56:35 |
443 | 3,291.00 | CHIX | 13:56:35 |
100 | 3,289.50 | LSE | 13:55:46 |
201 | 3,289.50 | LSE | 13:55:46 |
24 | 3,289.50 | LSE | 13:55:46 |
313 | 3,289.50 | LSE | 13:55:46 |
416 | 3,290.00 | BATE | 13:55:33 |
294 | 3,290.00 | LSE | 13:54:49 |
403 | 3,290.00 | BATE | 13:54:49 |
440 | 3,290.00 | CHIX | 13:54:49 |
101 | 3,291.00 | LSE | 13:54:32 |
18 | 3,291.00 | LSE | 13:54:32 |
10 | 3,291.00 | LSE | 13:54:32 |
52 | 3,291.00 | LSE | 13:54:32 |
67 | 3,291.00 | LSE | 13:54:11 |
73 | 3,291.00 | LSE | 13:54:11 |
18 | 3,291.00 | LSE | 13:54:11 |
327 | 3,289.50 | LSE | 13:52:24 |
440 | 3,290.50 | BATE | 13:52:20 |
276 | 3,291.00 | CHIX | 13:52:20 |
121 | 3,291.00 | CHIX | 13:52:20 |
370 | 3,291.00 | LSE | 13:52:20 |
337 | 3,291.50 | LSE | 13:52:19 |
126 | 3,291.00 | LSE | 13:51:40 |
400 | 3,291.00 | LSE | 13:51:40 |
32 | 3288.500 | LSE | 13:50:45 |
269 | 3287.000 | LSE | 13:49:25 |
261 | 3287.000 | BATE | 13:49:25 |
200 | 3287.000 | BATE | 13:49:25 |
109 | 3288.000 | LSE | 13:49:10 |
330 | 3288.000 | LSE | 13:49:10 |
265 | 3291.000 | BATE | 13:47:39 |
199 | 3291.000 | LSE | 13:47:39 |
400 | 3291.000 | CHIX | 13:47:39 |
87 | 3291.000 | CHIX | 13:47:39 |
3 | 3291.000 | CHIX | 13:47:39 |
69 | 3291.000 | LSE | 13:47:39 |
20 | 3291.000 | LSE | 13:47:39 |
69 | 3291.000 | BATE | 13:47:39 |
73 | 3291.000 | BATE | 13:47:39 |
192 | 3291.500 | LSE | 13:47:27 |
100 | 3291.500 | LSE | 13:47:27 |
487 | 3290.500 | BATE | 13:46:17 |
439 | 3290.500 | CHIX | 13:46:17 |
312 | 3291.000 | LSE | 13:46:17 |
329 | 3290.000 | LSE | 13:45:16 |
303 | 3289.500 | LSE | 13:44:46 |
492 | 3289.500 | BATE | 13:44:46 |
308 | 3290.000 | LSE | 13:44:46 |
153 | 3290.000 | LSE | 13:43:42 |
140 | 3290.000 | LSE | 13:43:42 |
328 | 3289.500 | LSE | 13:42:42 |
85 | 3291.500 | LSE | 13:42:02 |
242 | 3291.000 | LSE | 13:42:02 |
250 | 3291.500 | BATE | 13:42:02 |
18 | 3291.500 | BATE | 13:42:02 |
100 | 3291.500 | BATE | 13:42:02 |
56 | 3291.500 | BATE | 13:42:02 |
487 | 3291.000 | CHIX | 13:42:02 |
100 | 3291.500 | BATE | 13:42:02 |
370 | 3291.500 | BATE | 13:42:02 |
309 | 3291.500 | LSE | 13:42:02 |
283 | 3292.000 | LSE | 13:41:36 |
286 | 3292.000 | LSE | 13:40:54 |
285 | 3292.000 | LSE | 13:40:24 |
305 | 3289.500 | LSE | 13:39:13 |
7 | 3292.500 | BATE | 13:38:25 |
457 | 3292.500 | CHIX | 13:38:25 |
434 | 3292.500 | BATE | 13:38:25 |
300 | 3293.000 | LSE | 13:38:22 |
276 | 3292.500 | LSE | 13:37:41 |
229 | 3294.000 | BATE | 13:37:14 |
189 | 3294.000 | BATE | 13:37:14 |
45 | 3294.500 | LSE | 13:36:53 |
115 | 3294.500 | LSE | 13:36:53 |
106 | 3294.500 | LSE | 13:36:53 |
299 | 3295.500 | LSE | 13:36:53 |
412 | 3295.500 | BATE | 13:36:53 |
465 | 3295.500 | CHIX | 13:36:53 |
417 | 3294.500 | CHIX | 13:36:02 |
211 | 3294.500 | BATE | 13:36:02 |
218 | 3294.500 | BATE | 13:36:02 |
189 | 3295.000 | LSE | 13:35:45 |
414 | 3295.000 | BATE | 13:35:45 |
150 | 3295.500 | LSE | 13:35:45 |
84 | 3295.500 | LSE | 13:35:45 |
56 | 3293.500 | LSE | 13:35:25 |
360 | 3293.500 | LSE | 13:35:25 |
10 | 3293.500 | LSE | 13:35:16 |
13 | 3293.500 | LSE | 13:35:03 |
271 | 3293.000 | LSE | 13:35:03 |
268 | 3292.000 | LSE | 13:34:43 |
314 | 3288.500 | LSE | 13:34:00 |
285 | 3286.000 | LSE | 13:33:04 |
296 | 3286.500 | LSE | 13:32:52 |
287 | 3286.000 | LSE | 13:32:30 |
73 | 3283.500 | BATE | 13:32:00 |
388 | 3283.500 | BATE | 13:32:00 |
48 | 3284.000 | LSE | 13:31:52 |
250 | 3284.000 | LSE | 13:31:52 |
41 | 3285.500 | CHIX | 13:31:45 |
204 | 3285.500 | CHIX | 13:31:45 |
74 | 3285.500 | CHIX | 13:31:45 |
97 | 3285.500 | CHIX | 13:31:36 |
109 | 3286.500 | LSE | 13:31:35 |
200 | 3286.500 | LSE | 13:31:35 |
269 | 3285.500 | LSE | 13:31:05 |
304 | 3280.000 | LSE | 13:30:36 |
253 | 3281.500 | LSE | 13:30:22 |
37 | 3281.500 | LSE | 13:30:22 |
372 | 3286.500 | BATE | 13:30:02 |
93 | 3286.500 | BATE | 13:30:02 |
314 | 3288.000 | LSE | 13:30:01 |
163 | 3288.000 | LSE | 13:30:01 |
401 | 3288.000 | CHIX | 13:30:01 |
115 | 3288.000 | LSE | 13:29:51 |
106 | 3288.500 | LSE | 13:29:30 |
211 | 3288.500 | LSE | 13:29:30 |
192 | 3289.000 | BATE | 13:29:27 |
290 | 3289.000 | BATE | 13:29:26 |
265 | 3289.000 | LSE | 13:28:59 |
398 | 3290.000 | BATE | 13:28:59 |
454 | 3290.000 | CHIX | 13:28:59 |
321 | 3290.000 | LSE | 13:28:59 |
116 | 3290.000 | BATE | 13:28:42 |
299 | 3289.000 | LSE | 13:26:59 |
99 | 3289.500 | LSE | 13:25:30 |
101 | 3289.500 | LSE | 13:25:30 |
214 | 3289.500 | LSE | 13:25:30 |
306 | 3289.500 | BATE | 13:25:30 |
119 | 3289.500 | CHIX | 13:25:30 |
94 | 3289.500 | BATE | 13:25:30 |
107 | 3289.500 | CHIX | 13:25:30 |
367 | 3289.500 | LSE | 13:25:30 |
122 | 3289.500 | CHIX | 13:24:51 |
73 | 3289.500 | CHIX | 13:24:42 |
63 | 3289.500 | CHIX | 13:24:42 |
57 | 3290.000 | LSE | 13:24:42 |
1 | 3290.000 | LSE | 13:24:42 |
73 | 3290.000 | LSE | 13:24:41 |
147 | 3290.000 | LSE | 13:24:41 |
28 | 3290.000 | LSE | 13:24:22 |
31 | 3289.500 | BATE | 13:22:25 |
309 | 3289.500 | LSE | 13:22:25 |
11 | 3289.500 | BATE | 13:22:25 |
260 | 3290.000 | CHIX | 13:21:45 |
143 | 3290.000 | BATE | 13:21:45 |
215 | 3290.000 | CHIX | 13:21:45 |
347 | 3290.000 | BATE | 13:21:45 |
190 | 3290.500 | LSE | 13:20:57 |
435 | 3290.500 | LSE | 13:20:57 |
12 | 3290.500 | LSE | 13:20:55 |
245 | 3291.000 | LSE | 13:20:54 |
73 | 3291.000 | LSE | 13:20:54 |
15 | 3289.000 | LSE | 13:20:02 |
56 | 3289.500 | LSE | 13:19:56 |
101 | 3289.500 | LSE | 13:19:56 |
101 | 3290.000 | LSE | 13:19:49 |
9 | 3290.000 | LSE | 13:19:49 |
110 | 3287.500 | LSE | 13:18:42 |
1 | 3287.500 | LSE | 13:18:42 |
62 | 3287.500 | LSE | 13:18:42 |
81 | 3287.500 | LSE | 13:18:42 |
297 | 3288.000 | LSE | 13:18:01 |
165 | 3288.500 | BATE | 13:15:52 |
122 | 3288.500 | BATE | 13:15:52 |
38 | 3288.500 | BATE | 13:15:52 |
133 | 3288.500 | BATE | 13:15:52 |
208 | 3289.000 | LSE | 13:15:49 |
33 | 3289.000 | LSE | 13:15:49 |
60 | 3289.000 | CHIX | 13:15:49 |
120 | 3289.000 | LSE | 13:15:49 |
143 | 3289.000 | CHIX | 13:15:49 |
136 | 3289.000 | CHIX | 13:15:49 |
30 | 3289.000 | CHIX | 13:15:49 |
79 | 3289.000 | CHIX | 13:15:49 |
83 | 3289.000 | LSE | 13:15:49 |
74 | 3289.000 | LSE | 13:15:49 |
84 | 3289.000 | LSE | 13:15:49 |
334 | 3289.500 | BATE | 13:14:09 |
149 | 3289.500 | BATE | 13:14:09 |
308 | 3290.000 | LSE | 13:14:09 |
310 | 3290.000 | LSE | 13:13:38 |
100 | 3290.000 | BATE | 13:13:38 |
388 | 3290.000 | BATE | 13:13:38 |
184 | 3290.500 | LSE | 13:13:31 |
124 | 3290.500 | LSE | 13:12:13 |
472 | 3290.500 | BATE | 13:11:57 |
6 | 3290.500 | BATE | 13:11:57 |
175 | 3290.500 | CHIX | 13:11:57 |
492 | 3290.500 | BATE | 13:11:57 |
27 | 3290.500 | LSE | 13:11:57 |
283 | 3290.500 | LSE | 13:11:57 |
284 | 3290.500 | CHIX | 13:11:02 |
320 | 3291.000 | LSE | 13:10:49 |
328 | 3291.000 | LSE | 13:10:49 |
282 | 3290.500 | LSE | 13:08:51 |
13 | 3290.500 | LSE | 13:08:38 |
15 | 3291.000 | CHIX | 13:08:38 |
270 | 3291.000 | BATE | 13:08:38 |
380 | 3291.000 | BATE | 13:08:38 |
196 | 3291.000 | CHIX | 13:08:38 |
240 | 3291.000 | CHIX | 13:08:38 |
323 | 3291.000 | LSE | 13:08:38 |
238 | 3290.500 | LSE | 13:06:57 |
190 | 3290.500 | LSE | 13:05:57 |
100 | 3290.500 | LSE | 13:05:52 |
100 | 3290.500 | LSE | 13:05:52 |
64 | 3290.500 | LSE | 13:05:52 |
42 | 3290.000 | LSE | 13:04:36 |
116 | 3290.000 | LSE | 13:04:36 |
131 | 3290.000 | LSE | 13:04:36 |
61 | 3290.500 | LSE | 13:04:06 |
251 | 3290.500 | LSE | 13:03:37 |
472 | 3290.500 | CHIX | 13:03:37 |
5 | 3290.500 | CHIX | 13:03:37 |
83 | 3290.000 | LSE | 13:03:06 |
206 | 3290.000 | LSE | 13:03:03 |
330 | 3290.000 | LSE | 13:01:07 |
100 | 3291.000 | BATE | 13:00:55 |
129 | 3291.000 | BATE | 13:00:55 |
466 | 3291.000 | CHIX | 13:00:55 |
268 | 3291.000 | BATE | 13:00:55 |
205 | 3291.500 | LSE | 13:00:45 |
325 | 3291.500 | LSE | 13:00:37 |
150 | 3292.000 | LSE | 13:00:25 |
144 | 3292.000 | LSE | 13:00:25 |
180 | 3291.500 | LSE | 12:57:39 |
113 | 3291.000 | LSE | 12:57:39 |
204 | 3291.000 | LSE | 12:57:39 |
17 | 3290.500 | BATE | 12:57:05 |
84 | 3290.500 | BATE | 12:57:05 |
84 | 3290.500 | BATE | 12:57:05 |
56 | 3290.500 | BATE | 12:56:57 |
210 | 3290.500 | BATE | 12:56:57 |
53 | 3291.000 | CHIX | 12:56:44 |
350 | 3291.000 | CHIX | 12:56:44 |
64 | 3291.500 | LSE | 12:56:32 |
62 | 3291.500 | LSE | 12:56:32 |
60 | 3291.500 | LSE | 12:56:32 |
28 | 3290.500 | LSE | 12:56:23 |
246 | 3290.500 | LSE | 12:56:23 |
8 | 3291.000 | LSE | 12:56:11 |
73 | 3290.500 | LSE | 12:55:20 |
114 | 3290.500 | LSE | 12:55:20 |
192 | 3290.500 | LSE | 12:55:14 |
254 | 3290.500 | BATE | 12:55:14 |
104 | 3290.500 | CHIX | 12:55:14 |
268 | 3290.500 | CHIX | 12:55:14 |
105 | 3290.500 | LSE | 12:55:14 |
63 | 3290.500 | CHIX | 12:55:14 |
220 | 3290.500 | BATE | 12:55:14 |
81 | 3290.500 | LSE | 12:54:41 |
90 | 3290.500 | LSE | 12:54:31 |
100 | 3290.500 | LSE | 12:53:05 |
200 | 3290.500 | LSE | 12:53:05 |
24 | 3290.500 | BATE | 12:53:05 |
329 | 3290.500 | LSE | 12:53:05 |
133 | 3290.500 | BATE | 12:53:05 |
238 | 3290.500 | BATE | 12:53:05 |
233 | 3291.000 | CHIX | 12:52:05 |
81 | 3291.000 | BATE | 12:52:05 |
388 | 3291.000 | BATE | 12:52:05 |
178 | 3291.500 | LSE | 12:51:56 |
327 | 3291.500 | LSE | 12:51:56 |
56 | 3291.500 | LSE | 12:50:55 |
198 | 3291.500 | BATE | 12:50:55 |
274 | 3291.500 | BATE | 12:50:55 |
3 | 3291.500 | LSE | 12:50:23 |
154 | 3291.000 | CHIX | 12:49:50 |
29 | 3291.000 | CHIX | 12:49:47 |
2 | 3291.000 | LSE | 12:49:46 |
155 | 3291.000 | LSE | 12:49:46 |
18 | 3291.000 | LSE | 12:49:46 |
113 | 3291.000 | LSE | 12:49:37 |
324 | 3290.000 | LSE | 12:49:00 |
160 | 3290.500 | BATE | 12:47:58 |
102 | 3290.500 | BATE | 12:47:58 |
205 | 3290.500 | BATE | 12:47:58 |
160 | 3291.000 | LSE | 12:47:58 |
205 | 3291.000 | LSE | 12:47:58 |
312 | 3291.000 | LSE | 12:47:58 |
468 | 3291.000 | CHIX | 12:47:58 |
8 | 3291.000 | LSE | 12:47:05 |
300 | 3291.000 | LSE | 12:47:02 |
122 | 3290.500 | LSE | 12:44:45 |
121 | 3290.500 | LSE | 12:44:45 |
42 | 3290.500 | LSE | 12:44:45 |
140 | 3291.000 | LSE | 12:44:45 |
72 | 3291.000 | LSE | 12:44:45 |
200 | 3291.000 | LSE | 12:44:45 |
396 | 3291.500 | BATE | 12:43:43 |
291 | 3291.500 | CHIX | 12:42:54 |
16 | 3291.500 | LSE | 12:42:53 |
208 | 3291.500 | LSE | 12:42:53 |
163 | 3291.500 | CHIX | 12:42:53 |
92 | 3291.500 | LSE | 12:42:53 |
16 | 3292.500 | LSE | 12:42:12 |
144 | 3292.500 | BATE | 12:42:02 |
341 | 3292.500 | BATE | 12:42:02 |
139 | 3292.500 | LSE | 12:41:39 |
190 | 3292.500 | LSE | 12:41:39 |
464 | 3292.500 | BATE | 12:41:39 |
129 | 3292.500 | CHIX | 12:41:39 |
283 | 3292.500 | CHIX | 12:41:39 |
100 | 3293.000 | LSE | 12:41:28 |
100 | 3293.000 | LSE | 12:41:28 |
185 | 3293.000 | LSE | 12:41:28 |
253 | 3292.500 | LSE | 12:41:12 |
101 | 3292.500 | LSE | 12:41:12 |
305 | 3292.000 | LSE | 12:38:29 |
418 | 3292.000 | BATE | 12:38:29 |
42 | 3292.500 | LSE | 12:37:13 |
100 | 3292.500 | LSE | 12:37:13 |
101 | 3292.500 | LSE | 12:37:13 |
266 | 3292.500 | LSE | 12:37:13 |
312 | 3292.500 | CHIX | 12:37:13 |
488 | 3292.500 | BATE | 12:37:13 |
198 | 3292.500 | LSE | 12:37:13 |
123 | 3292.500 | CHIX | 12:37:13 |
129 | 3292.500 | LSE | 12:37:13 |
27 | 3292.500 | CHIX | 12:37:13 |
101 | 3289.500 | BATE | 12:34:57 |
427 | 3290.500 | BATE | 12:34:45 |
115 | 3291.000 | LSE | 12:34:43 |
193 | 3291.000 | LSE | 12:34:43 |
196 | 3291.000 | LSE | 12:34:30 |
269 | 3291.500 | LSE | 12:34:28 |
29 | 3291.000 | LSE | 12:33:27 |
42 | 3291.000 | LSE | 12:33:27 |
296 | 3291.000 | LSE | 12:32:45 |
459 | 3291.000 | CHIX | 12:32:45 |
303 | 3291.500 | LSE | 12:31:30 |
526 | 3291.500 | BATE | 12:31:30 |
415 | 3291.500 | CHIX | 12:31:30 |
56 | 3291.000 | LSE | 12:30:12 |
49 | 3291.000 | CHIX | 12:30:12 |
35 | 3291.000 | CHIX | 12:30:12 |
38 | 3291.500 | LSE | 12:30:12 |
284 | 3291.500 | LSE | 12:30:12 |
107 | 3290.500 | LSE | 12:28:24 |
190 | 3290.500 | LSE | 12:28:24 |
92 | 3290.500 | LSE | 12:28:24 |
244 | 3290.500 | LSE | 12:28:24 |
364 | 3290.500 | LSE | 12:28:24 |
154 | 3289.500 | BATE | 12:27:11 |
310 | 3290.000 | LSE | 12:25:19 |
288 | 3291.000 | LSE | 12:24:58 |
433 | 3291.000 | BATE | 12:24:58 |
294 | 3292.000 | LSE | 12:24:42 |
24 | 3292.000 | LSE | 12:24:32 |
37 | 3291.500 | LSE | 12:23:37 |
91 | 3292.000 | CHIX | 12:23:08 |
90 | 3292.000 | CHIX | 12:23:08 |
256 | 3292.000 | CHIX | 12:22:55 |
323 | 3292.500 | BATE | 12:22:55 |
204 | 3292.500 | BATE | 12:22:55 |
74 | 3292.500 | BATE | 12:22:55 |
76 | 3292.500 | BATE | 12:22:53 |
206 | 3292.500 | BATE | 12:22:53 |
152 | 3292.500 | LSE | 12:22:20 |
132 | 3292.500 | LSE | 12:22:20 |
41 | 3292.500 | LSE | 12:22:16 |
37 | 3292.500 | LSE | 12:22:16 |
116 | 3292.500 | LSE | 12:21:54 |
8 | 3292.500 | LSE | 12:21:54 |
136 | 3292.500 | LSE | 12:21:54 |
41 | 3292.500 | LSE | 12:21:54 |
222 | 3292.500 | LSE | 12:21:12 |
190 | 3292.500 | BATE | 12:21:12 |
355 | 3292.500 | CHIX | 12:21:12 |
80 | 3292.500 | BATE | 12:21:12 |
109 | 3292.500 | CHIX | 12:21:12 |
289 | 3292.500 | BATE | 12:21:12 |
9 | 3292.500 | LSE | 12:20:54 |
56 | 3292.500 | LSE | 12:20:54 |
37 | 3292.500 | LSE | 12:20:54 |
37 | 3292.500 | LSE | 12:20:48 |
86 | 3292.500 | LSE | 12:20:46 |
34 | 3292.500 | LSE | 12:20:46 |
29 | 3292.500 | LSE | 12:20:46 |
53 | 3292.500 | LSE | 12:20:45 |
272 | 3292.000 | LSE | 12:19:22 |
44 | 3292.000 | LSE | 12:19:22 |
116 | 3292.000 | LSE | 12:19:22 |
76 | 3292.000 | LSE | 12:19:22 |
116 | 3292.000 | LSE | 12:19:22 |
188 | 3292.000 | LSE | 12:19:21 |
15 | 3290.500 | LSE | 12:18:02 |
4 | 3289.000 | BATE | 12:17:15 |
41 | 3289.500 | LSE | 12:17:02 |
95 | 3289.500 | LSE | 12:17:02 |
100 | 3290.000 | LSE | 12:16:25 |
180 | 3290.000 | LSE | 12:16:25 |
40 | 3290.000 | LSE | 12:16:25 |
80 | 3290.000 | LSE | 12:16:25 |
88 | 3290.000 | LSE | 12:16:25 |
316 | 3290.000 | LSE | 12:16:25 |
84 | 3290.000 | CHIX | 12:16:25 |
375 | 3290.000 | CHIX | 12:16:25 |
38 | 3290.000 | LSE | 12:15:55 |
32 | 3289.000 | LSE | 12:14:23 |
62 | 3289.000 | LSE | 12:14:23 |
442 | 3291.000 | BATE | 12:12:55 |
14 | 3291.500 | LSE | 12:12:49 |
188 | 3291.500 | LSE | 12:12:49 |
83 | 3291.500 | LSE | 12:12:49 |
302 | 3291.500 | LSE | 12:12:49 |
406 | 3291.500 | CHIX | 12:12:49 |
268 | 3292.000 | LSE | 12:12:17 |
37 | 3292.000 | LSE | 12:11:53 |
259 | 3292.000 | BATE | 12:10:07 |
15 | 3292.000 | BATE | 12:10:07 |
291 | 3292.500 | LSE | 12:10:07 |
34 | 3292.500 | LSE | 12:10:07 |
126 | 3292.000 | BATE | 12:10:07 |
434 | 3293.000 | BATE | 12:09:06 |
27 | 3293.000 | BATE | 12:09:06 |
291 | 3293.250 | LSE | 12:08:55 |
10 | 3293.500 | LSE | 12:08:55 |
302 | 3293.500 | LSE | 12:08:55 |
341 | 3294.000 | CHIX | 12:07:56 |
125 | 3294.000 | CHIX | 12:07:56 |
27 | 3294.000 | LSE | 12:07:56 |
16 | 3294.000 | LSE | 12:07:56 |
423 | 3294.000 | BATE | 12:07:56 |
134 | 3294.000 | LSE | 12:07:56 |
149 | 3294.000 | LSE | 12:07:56 |
100 | 3294.500 | LSE | 12:07:44 |
100 | 3294.500 | LSE | 12:07:44 |
38 | 3294.500 | LSE | 12:07:44 |
307 | 3293.000 | LSE | 12:06:28 |
224 | 3293.000 | BATE | 12:06:28 |
223 | 3293.000 | BATE | 12:06:28 |
461 | 3293.000 | CHIX | 12:05:50 |
281 | 3293.000 | LSE | 12:05:50 |
54 | 3293.500 | LSE | 12:05:10 |
50 | 3293.500 | LSE | 12:05:10 |
96 | 3293.500 | LSE | 12:05:10 |
499 | 3293.500 | LSE | 12:05:10 |
516 | 3293.500 | LSE | 12:05:10 |
14 | 3293.500 | LSE | 12:05:10 |
314 | 3290.000 | LSE | 12:02:30 |
399 | 3290.500 | BATE | 12:02:30 |
19 | 3290.500 | BATE | 12:02:30 |
326 | 3291.000 | LSE | 12:02:07 |
353 | 3291.000 | LSE | 12:02:01 |
104 | 3291.000 | BATE | 12:02:01 |
388 | 3291.000 | BATE | 12:02:01 |
417 | 3291.000 | CHIX | 12:02:01 |
32 | 3291.500 | LSE | 12:01:02 |
484 | 3291.000 | BATE | 12:00:32 |
462 | 3291.000 | CHIX | 12:00:12 |
292 | 3291.500 | LSE | 12:00:07 |
36 | 3291.500 | LSE | 11:59:56 |
36 | 3291.500 | LSE | 11:59:56 |
37 | 3291.500 | LSE | 11:59:56 |
37 | 3291.500 | LSE | 11:59:56 |
100 | 3291.500 | LSE | 11:59:56 |
37 | 3291.500 | LSE | 11:59:56 |
63 | 3291.500 | LSE | 11:59:47 |
39 | 3292.000 | LSE | 11:59:45 |
41 | 3291.000 | LSE | 11:59:15 |
41 | 3291.000 | LSE | 11:59:12 |
41 | 3291.000 | LSE | 11:59:05 |
180 | 3291.000 | LSE | 11:58:42 |
42 | 3291.000 | LSE | 11:58:42 |
99 | 3291.000 | LSE | 11:58:42 |
41 | 3289.000 | LSE | 11:57:50 |
150 | 3288.500 | LSE | 11:57:45 |
41 | 3288.500 | LSE | 11:57:45 |
38 | 3288.500 | LSE | 11:57:28 |
479 | 3288.500 | BATE | 11:57:28 |
456 | 3289.500 | CHIX | 11:56:44 |
90 | 3289.500 | BATE | 11:56:44 |
193 | 3289.500 | BATE | 11:56:44 |
27 | 3289.500 | BATE | 11:56:44 |
268 | 3289.500 | LSE | 11:56:44 |
173 | 3289.500 | BATE | 11:56:39 |
34 | 3290.000 | LSE | 11:56:11 |
123 | 3289.000 | LSE | 11:56:00 |
186 | 3289.000 | LSE | 11:56:00 |
61 | 3289.500 | LSE | 11:55:10 |
69 | 3289.500 | LSE | 11:55:10 |
155 | 3289.500 | LSE | 11:55:10 |
44 | 3289.500 | LSE | 11:55:09 |
398 | 3289.000 | BATE | 11:53:49 |
180 | 3289.000 | CHIX | 11:53:49 |
176 | 3289.000 | CHIX | 11:53:49 |
24 | 3289.000 | CHIX | 11:53:49 |
45 | 3289.000 | CHIX | 11:53:49 |
123 | 3289.000 | LSE | 11:53:49 |
174 | 3289.000 | LSE | 11:53:48 |
27 | 3289.000 | LSE | 11:53:48 |
96 | 3289.000 | LSE | 11:53:48 |
23 | 3289.000 | LSE | 11:53:48 |
16 | 3289.000 | LSE | 11:53:48 |
39 | 3289.000 | LSE | 11:53:47 |
14 | 3289.000 | LSE | 11:53:47 |
15 | 3289.000 | LSE | 11:53:46 |
98 | 3289.000 | LSE | 11:53:46 |
66 | 3288.000 | BATE | 11:51:41 |
54 | 3288.000 | LSE | 11:51:40 |
38 | 3288.000 | LSE | 11:51:40 |
62 | 3288.000 | LSE | 11:51:40 |
41 | 3288.000 | LSE | 11:51:40 |
27 | 3288.000 | LSE | 11:51:40 |
20 | 3288.000 | LSE | 11:51:40 |
24 | 3288.000 | LSE | 11:51:40 |
22 | 3288.000 | LSE | 11:51:40 |
32 | 3288.500 | LSE | 11:51:18 |
190 | 3288.500 | LSE | 11:51:18 |
82 | 3288.500 | LSE | 11:51:17 |
292 | 3288.500 | LSE | 11:50:49 |
266 | 3287.500 | LSE | 11:49:25 |
94 | 3288.000 | BATE | 11:49:25 |
109 | 3288.000 | LSE | 11:49:25 |
392 | 3288.000 | BATE | 11:49:25 |
413 | 3288.000 | CHIX | 11:49:25 |
170 | 3288.000 | LSE | 11:48:49 |
73 | 3325.000 | LSE | 10:03:59 |
308 | 3322.500 | LSE | 09:58:24 |
8 | 3322.500 | BATE | 09:55:24 |
449 | 3322.500 | BATE | 09:54:22 |
269 | 3323.000 | LSE | 09:54:22 |
421 | 3323.000 | CHIX | 09:54:22 |
160 | 3319.000 | LSE | 09:50:22 |
330 | 3317.500 | LSE | 09:45:17 |
409 | 3317.500 | BATE | 09:45:17 |
10 | 3317.500 | BATE | 09:45:17 |
89 | 3318.500 | LSE | 09:43:39 |
99 | 3318.500 | LSE | 09:43:39 |
40 | 3317.500 | LSE | 09:40:33 |
99 | 3317.500 | LSE | 09:40:33 |
280 | 3314.000 | LSE | 09:36:23 |
335 | 3316.000 | CHIX | 09:31:57 |
93 | 3316.000 | CHIX | 09:30:29 |
54 | 3316.000 | CHIX | 09:30:29 |
96 | 3316.500 | LSE | 09:30:11 |
225 | 3316.500 | LSE | 09:30:11 |
140 | 3315.500 | LSE | 09:26:19 |
405 | 3316.500 | BATE | 09:25:57 |
278 | 3311.000 | LSE | 09:23:02 |
53 | 3311.000 | LSE | 09:20:41 |
12 | 3308.000 | BATE | 09:20:12 |
444 | 3309.000 | CHIX | 09:20:03 |
307 | 3306.500 | LSE | 09:18:49 |
99 | 3303.000 | LSE | 09:17:29 |
99 | 3302.500 | LSE | 09:17:29 |
99 | 3302.500 | LSE | 09:17:29 |
99 | 3303.000 | LSE | 09:17:29 |
89 | 3303.000 | LSE | 09:17:29 |
109 | 3299.000 | LSE | 09:14:39 |
83 | 3299.000 | LSE | 09:14:33 |
83 | 3299.000 | LSE | 09:14:33 |
87 | 3301.000 | BATE | 09:12:08 |
354 | 3301.000 | BATE | 09:12:08 |
251 | 3301.500 | LSE | 09:12:08 |
68 | 3301.500 | LSE | 09:12:08 |
270 | 3301.000 | LSE | 09:10:27 |
475 | 3303.500 | CHIX | 09:09:19 |
271 | 3304.000 | LSE | 09:09:19 |
447 | 3303.500 | BATE | 09:09:19 |
73 | 3303.000 | LSE | 09:08:28 |
292 | 3301.500 | LSE | 09:07:08 |
134 | 3302.000 | LSE | 09:05:17 |
170 | 3302.000 | LSE | 09:05:17 |
328 | 3304.500 | LSE | 09:04:48 |
455 | 3304.500 | CHIX | 09:04:48 |
398 | 3304.500 | BATE | 09:04:48 |
13 | 3303.500 | LSE | 09:03:03 |
261 | 3303.500 | LSE | 09:03:03 |
459 | 3306.500 | BATE | 09:01:13 |
305 | 3306.500 | LSE | 09:01:13 |
96 | 3303.500 | LSE | 08:59:45 |
150 | 3303.500 | LSE | 08:59:45 |
297 | 3304.000 | LSE | 08:58:17 |
63 | 3302.500 | LSE | 08:57:30 |
472 | 3304.000 | CHIX | 08:56:23 |
325 | 3304.500 | LSE | 08:56:23 |
436 | 3304.500 | BATE | 08:56:23 |
20 | 3303.000 | LSE | 08:54:44 |
44 | 3303.000 | LSE | 08:54:44 |
177 | 3303.000 | LSE | 08:54:44 |
174 | 3304.000 | LSE | 08:52:47 |
31 | 3304.000 | LSE | 08:52:47 |
117 | 3304.000 | LSE | 08:52:47 |
289 | 3303.500 | LSE | 08:52:05 |
398 | 3303.500 | BATE | 08:51:06 |
291 | 3304.500 | LSE | 08:51:01 |
421 | 3305.000 | CHIX | 08:50:59 |
278 | 3305.500 | LSE | 08:50:03 |
441 | 3304.000 | BATE | 08:49:26 |
373 | 3305.000 | BATE | 08:49:21 |
134 | 3305.000 | BATE | 08:49:21 |
409 | 3305.500 | CHIX | 08:49:21 |
23 | 3305.500 | CHIX | 08:49:16 |
272 | 3306.000 | LSE | 08:49:16 |
8 | 3306.500 | LSE | 08:49:16 |
96 | 3306.500 | LSE | 08:49:16 |
140 | 3306.500 | LSE | 08:49:16 |
99 | 3306.500 | LSE | 08:49:16 |
424 | 3306.500 | BATE | 08:49:16 |
437 | 3307.000 | LSE | 08:49:16 |
11 | 3301.000 | LSE | 08:47:51 |
99 | 3301.000 | LSE | 08:47:51 |
150 | 3301.000 | LSE | 08:47:51 |
209 | 3300.500 | LSE | 08:47:51 |
99 | 3300.500 | LSE | 08:47:51 |
127 | 3300.500 | LSE | 08:47:51 |
9 | 3296.000 | LSE | 08:46:32 |
46 | 3296.000 | LSE | 08:46:32 |
73 | 3296.000 | LSE | 08:46:32 |
187 | 3295.500 | LSE | 08:46:13 |
91 | 3295.500 | LSE | 08:46:13 |
90 | 3291.500 | LSE | 08:43:24 |
211 | 3291.500 | LSE | 08:43:24 |
479 | 3292.000 | CHIX | 08:43:24 |
329 | 3292.000 | LSE | 08:42:39 |
307 | 3294.500 | LSE | 08:41:53 |
437 | 3294.500 | BATE | 08:41:53 |
140 | 3296.000 | LSE | 08:41:15 |
81 | 3296.000 | LSE | 08:41:14 |
140 | 3296.000 | LSE | 08:41:14 |
99 | 3296.000 | LSE | 08:41:14 |
413 | 3295.000 | LSE | 08:40:54 |
453 | 3293.000 | BATE | 08:40:02 |
469 | 3293.000 | CHIX | 08:40:02 |
289 | 3293.000 | LSE | 08:40:02 |
329 | 3294.500 | LSE | 08:38:22 |
424 | 3294.500 | BATE | 08:38:22 |
287 | 3294.500 | LSE | 08:37:31 |
42 | 3294.500 | LSE | 08:37:31 |
79 | 3295.000 | LSE | 08:37:14 |
228 | 3295.000 | LSE | 08:37:14 |
278 | 3297.000 | LSE | 08:37:01 |
273 | 3297.000 | LSE | 08:37:01 |
484 | 3296.500 | BATE | 08:37:01 |
460 | 3297.000 | CHIX | 08:37:01 |
285 | 3294.500 | LSE | 08:35:11 |
337 | 3295.500 | LSE | 08:34:51 |
180 | 3294.000 | BATE | 08:33:48 |
278 | 3294.000 | BATE | 08:33:48 |
14 | 3294.500 | CHIX | 08:33:47 |
65 | 3294.500 | CHIX | 08:33:46 |
399 | 3294.500 | CHIX | 08:33:46 |
325 | 3295.500 | LSE | 08:33:30 |
213 | 3293.500 | BATE | 08:32:41 |
327 | 3293.500 | LSE | 08:32:41 |
206 | 3293.500 | BATE | 08:32:41 |
8 | 3293.500 | BATE | 08:32:33 |
29 | 3294.500 | LSE | 08:32:27 |
245 | 3294.500 | LSE | 08:32:27 |
37 | 3292.000 | LSE | 08:31:57 |
40 | 3291.500 | LSE | 08:31:57 |
59 | 3291.500 | LSE | 08:31:57 |
413 | 3291.000 | CHIX | 08:31:28 |
249 | 3291.000 | BATE | 08:31:28 |
192 | 3291.000 | BATE | 08:31:28 |
280 | 3291.000 | LSE | 08:31:28 |
330 | 3292.000 | LSE | 08:30:56 |
331 | 3290.000 | LSE | 08:29:54 |
300 | 3293.000 | LSE | 08:29:03 |
451 | 3292.500 | BATE | 08:29:03 |
428 | 3292.500 | CHIX | 08:29:03 |
49 | 3293.000 | LSE | 08:28:34 |
232 | 3293.000 | LSE | 08:28:34 |
284 | 3292.000 | LSE | 08:27:38 |
30 | 3291.000 | BATE | 08:26:57 |
406 | 3291.000 | BATE | 08:26:57 |
324 | 3291.000 | LSE | 08:26:53 |
244 | 3291.000 | LSE | 08:26:46 |
59 | 3291.000 | LSE | 08:26:46 |
280 | 3289.500 | LSE | 08:25:24 |
448 | 3289.500 | BATE | 08:25:24 |
449 | 3290.000 | CHIX | 08:25:24 |
298 | 3290.500 | LSE | 08:24:55 |
322 | 3287.500 | LSE | 08:23:55 |
271 | 3287.500 | LSE | 08:23:40 |
325 | 3289.500 | LSE | 08:22:42 |
472 | 3289.500 | BATE | 08:22:42 |
464 | 3290.000 | CHIX | 08:22:42 |
325 | 3288.500 | LSE | 08:22:10 |
313 | 3288.500 | LSE | 08:22:10 |
93 | 3286.500 | CHIX | 08:21:27 |
468 | 3287.000 | BATE | 08:21:27 |
111 | 3284.000 | LSE | 08:20:33 |
192 | 3284.000 | LSE | 08:20:33 |
269 | 3284.000 | LSE | 08:20:33 |
53 | 3284.000 | LSE | 08:19:52 |
442 | 3285.500 | BATE | 08:19:34 |
402 | 3285.500 | CHIX | 08:19:34 |
283 | 3286.000 | LSE | 08:19:24 |
305 | 3286.000 | LSE | 08:18:53 |
282 | 3288.000 | LSE | 08:18:17 |
236 | 3288.500 | BATE | 08:18:11 |
224 | 3288.500 | BATE | 08:18:11 |
283 | 3289.000 | LSE | 08:17:40 |
312 | 3291.500 | LSE | 08:17:06 |
319 | 3294.000 | LSE | 08:16:43 |
184 | 3294.000 | CHIX | 08:16:43 |
218 | 3294.000 | CHIX | 08:16:43 |
161 | 3294.000 | BATE | 08:16:43 |
200 | 3294.000 | BATE | 08:16:43 |
100 | 3294.000 | BATE | 08:16:43 |
181 | 3294.500 | LSE | 08:16:27 |
85 | 3294.500 | LSE | 08:16:27 |
312 | 3292.000 | LSE | 08:16:00 |
276 | 3292.500 | LSE | 08:15:06 |
453 | 3293.000 | BATE | 08:14:57 |
297 | 3294.000 | LSE | 08:14:57 |
10 | 3294.000 | CHIX | 08:14:57 |
419 | 3294.000 | CHIX | 08:14:57 |
286 | 3294.500 | LSE | 08:14:52 |
413 | 3295.000 | CHIX | 08:13:05 |
289 | 3295.500 | LSE | 08:12:39 |
270 | 3300.000 | LSE | 08:10:47 |
427 | 3303.500 | BATE | 08:10:35 |
309 | 3308.500 | LSE | 08:09:04 |
171 | 3307.500 | LSE | 08:07:30 |
99 | 3307.500 | LSE | 08:07:30 |
410 | 3310.500 | CHIX | 08:06:31 |
286 | 3315.500 | LSE | 08:05:50 |
216 | 3317.000 | BATE | 08:05:03 |
254 | 3317.000 | BATE | 08:05:03 |
236 | 3320.000 | LSE | 08:04:50 |
38 | 3320.000 | LSE | 08:04:50 |