Last checked at 29 Apr 2022 07:00
British American Tobacco p.l.c.
29 April 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 April 2022 |
Number of ordinary shares of 25 pence each purchased: | 410,000 |
Highest price paid per share (pence): | 3347.00p |
Lowest price paid per share (pence): | 3269.00p |
Volume weighted average price paid per share (pence): | 3323.2579p |
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 180,714,066 of its shares in Treasury. The Company has 2,275,910,750 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 April 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 | 28/04/2022 | 295,000 | 3,323.2844 | LSE |
British American Tobacco p.l.c. | GB0002875804 | 28/04/2022 | 75,000 | 3,323.1110 | CHIX |
British American Tobacco p.l.c. | GB0002875804 | 28/04/2022 | 40,000 | 3,323.3377 | BATE |
Schedule of purchases - individual transactions
Number of sharespurchased | Transaction price(per share) | Market | Time of transaction |
Quantity | Price | Market | Execution Time |
590 | 3325.500 | LSE | 16:22:06 |
85 | 3325.500 | LSE | 16:22:06 |
35 | 3325.500 | LSE | 16:22:03 |
98 | 3325.000 | LSE | 16:21:53 |
559 | 3323.500 | LSE | 16:21:15 |
28 | 3323.500 | LSE | 16:21:15 |
570 | 3324.500 | CHIX | 16:20:57 |
127 | 3324.500 | CHIX | 16:20:57 |
775 | 3324.500 | LSE | 16:20:57 |
373 | 3323.500 | BATE | 16:20:35 |
78 | 3323.500 | BATE | 16:20:35 |
181 | 3323.500 | BATE | 16:20:35 |
677 | 3324.000 | LSE | 16:20:34 |
22 | 3323.000 | CHIX | 16:20:13 |
1 | 3323.000 | CHIX | 16:20:13 |
408 | 3323.000 | CHIX | 16:20:12 |
139 | 3323.000 | CHIX | 16:20:12 |
11 | 3323.000 | CHIX | 16:20:09 |
20 | 3323.000 | CHIX | 16:20:00 |
28 | 3323.000 | CHIX | 16:20:00 |
54 | 3323.000 | CHIX | 16:20:00 |
37 | 3323.000 | LSE | 16:19:59 |
580 | 3323.000 | LSE | 16:19:59 |
562 | 3322.500 | LSE | 16:19:35 |
11 | 3322.500 | LSE | 16:19:35 |
83 | 3320.000 | LSE | 16:18:54 |
484 | 3320.000 | LSE | 16:18:54 |
72 | 3320.000 | LSE | 16:18:54 |
41 | 3320.500 | LSE | 16:18:51 |
241 | 3320.500 | LSE | 16:18:51 |
189 | 3320.000 | LSE | 16:18:05 |
478 | 3320.000 | LSE | 16:18:05 |
184 | 3319.000 | BATE | 16:17:58 |
87 | 3319.000 | BATE | 16:17:39 |
21 | 3319.000 | BATE | 16:17:39 |
9 | 3319.000 | BATE | 16:17:39 |
44 | 3319.000 | BATE | 16:17:39 |
13 | 3319.000 | BATE | 16:17:39 |
136 | 3319.000 | BATE | 16:17:39 |
483 | 3319.500 | LSE | 16:17:39 |
108 | 3319.500 | LSE | 16:17:39 |
76 | 3319.000 | BATE | 16:17:08 |
10 | 3319.000 | BATE | 16:16:57 |
29 | 3319.500 | LSE | 16:16:57 |
597 | 3319.500 | LSE | 16:16:57 |
691 | 3319.000 | CHIX | 16:16:42 |
47 | 3320.000 | LSE | 16:16:15 |
548 | 3320.000 | LSE | 16:16:15 |
241 | 3321.000 | LSE | 16:15:45 |
100 | 3321.000 | LSE | 16:15:45 |
142 | 3321.000 | LSE | 16:15:45 |
156 | 3321.000 | LSE | 16:15:45 |
241 | 3321.000 | LSE | 16:15:23 |
64 | 3321.000 | LSE | 16:15:23 |
659 | 3322.000 | LSE | 16:14:47 |
487 | 3322.500 | CHIX | 16:14:41 |
67 | 3322.500 | CHIX | 16:14:41 |
47 | 3322.500 | CHIX | 16:14:41 |
452 | 3323.000 | LSE | 16:14:11 |
129 | 3323.000 | LSE | 16:14:11 |
662 | 3325.000 | LSE | 16:13:43 |
133 | 3325.000 | LSE | 16:13:27 |
599 | 3324.500 | BATE | 16:12:45 |
203 | 3325.000 | LSE | 16:12:40 |
250 | 3325.000 | LSE | 16:12:40 |
241 | 3325.000 | LSE | 16:12:40 |
233 | 3325.500 | CHIX | 16:12:03 |
83 | 3325.500 | CHIX | 16:12:03 |
59 | 3325.500 | CHIX | 16:12:02 |
300 | 3325.500 | CHIX | 16:12:02 |
5 | 3325.500 | CHIX | 16:12:02 |
472 | 3326.000 | LSE | 16:12:01 |
148 | 3326.000 | LSE | 16:12:01 |
10 | 3326.000 | LSE | 16:12:01 |
406 | 3326.000 | LSE | 16:11:31 |
639 | 3326.500 | LSE | 16:10:59 |
222 | 3327.500 | LSE | 16:10:43 |
8 | 3327.500 | LSE | 16:10:43 |
138 | 3327.500 | LSE | 16:10:43 |
281 | 3327.500 | LSE | 16:10:43 |
138 | 3327.000 | LSE | 16:10:43 |
83 | 3326.500 | LSE | 16:10:39 |
83 | 3326.500 | LSE | 16:10:39 |
83 | 3326.500 | LSE | 16:10:39 |
11 | 3326.500 | LSE | 16:10:03 |
21 | 3326.500 | LSE | 16:10:03 |
10 | 3326.000 | LSE | 16:09:42 |
57 | 3326.500 | LSE | 16:09:36 |
57 | 3326.500 | LSE | 16:09:35 |
104 | 3326.500 | LSE | 16:09:35 |
146 | 3326.000 | LSE | 16:09:26 |
374 | 3327.000 | BATE | 16:09:09 |
162 | 3327.000 | BATE | 16:09:08 |
49 | 3327.000 | BATE | 16:09:08 |
514 | 3327.500 | CHIX | 16:09:05 |
10 | 3327.500 | CHIX | 16:09:04 |
152 | 3327.500 | CHIX | 16:09:04 |
27 | 3327.500 | CHIX | 16:09:04 |
632 | 3328.000 | LSE | 16:08:57 |
83 | 3327.500 | LSE | 16:08:56 |
241 | 3328.000 | LSE | 16:08:37 |
66 | 3328.000 | LSE | 16:08:37 |
57 | 3327.500 | LSE | 16:08:19 |
260 | 3327.500 | LSE | 16:08:17 |
250 | 3326.500 | LSE | 16:07:51 |
241 | 3326.500 | LSE | 16:07:51 |
16 | 3326.000 | LSE | 16:07:45 |
241 | 3325.500 | LSE | 16:07:20 |
576 | 3327.500 | LSE | 16:06:51 |
591 | 3328.500 | LSE | 16:06:47 |
78 | 3328.500 | CHIX | 16:06:47 |
581 | 3328.500 | CHIX | 16:06:47 |
250 | 3326.000 | LSE | 16:05:59 |
241 | 3326.000 | LSE | 16:05:59 |
108 | 3325.500 | LSE | 16:05:44 |
140 | 3325.500 | LSE | 16:05:44 |
29 | 3325.500 | LSE | 16:05:44 |
207 | 3325.000 | LSE | 16:05:40 |
238 | 3325.500 | LSE | 16:05:02 |
420 | 3325.500 | LSE | 16:05:02 |
245 | 3328.000 | CHIX | 16:04:19 |
671 | 3328.000 | LSE | 16:04:19 |
416 | 3328.000 | CHIX | 16:04:10 |
17 | 3328.000 | CHIX | 16:04:10 |
41 | 3329.000 | LSE | 16:03:42 |
299 | 3329.000 | LSE | 16:03:42 |
241 | 3329.000 | LSE | 16:03:42 |
452 | 3329.000 | BATE | 16:03:42 |
234 | 3329.000 | BATE | 16:03:39 |
20 | 3329.000 | BATE | 16:03:39 |
678 | 3329.500 | LSE | 16:03:37 |
562 | 3329.000 | LSE | 16:02:51 |
24 | 3329.000 | LSE | 16:02:51 |
778 | 3330.500 | LSE | 16:02:45 |
11 | 3329.000 | LSE | 16:02:44 |
10 | 3328.500 | LSE | 16:02:26 |
83 | 3328.500 | LSE | 16:02:25 |
20 | 3327.000 | LSE | 16:02:21 |
16 | 3325.000 | CHIX | 16:01:31 |
274 | 3325.000 | CHIX | 16:01:31 |
373 | 3325.000 | CHIX | 16:01:31 |
119 | 3327.000 | LSE | 16:00:51 |
241 | 3327.000 | LSE | 16:00:51 |
302 | 3327.000 | LSE | 16:00:51 |
9 | 3327.000 | LSE | 16:00:51 |
89 | 3327.500 | LSE | 16:00:51 |
699 | 3327.000 | LSE | 16:00:51 |
250 | 3326.500 | LSE | 15:59:54 |
9 | 3326.500 | LSE | 15:59:54 |
241 | 3326.500 | LSE | 15:59:54 |
574 | 3328.500 | BATE | 15:59:30 |
128 | 3328.500 | LSE | 15:59:30 |
119 | 3328.500 | LSE | 15:59:30 |
332 | 3328.500 | LSE | 15:59:30 |
49 | 3328.500 | LSE | 15:59:30 |
707 | 3329.000 | CHIX | 15:59:17 |
648 | 3329.000 | LSE | 15:59:13 |
260 | 3329.000 | LSE | 15:58:17 |
416 | 3329.000 | LSE | 15:58:17 |
500 | 3329.000 | LSE | 15:58:04 |
241 | 3328.500 | LSE | 15:57:35 |
142 | 3328.500 | LSE | 15:57:35 |
697 | 3329.500 | LSE | 15:57:30 |
645 | 3329.500 | CHIX | 15:57:30 |
77 | 3330.000 | LSE | 15:57:05 |
492 | 3330.000 | LSE | 15:57:01 |
270 | 3330.000 | LSE | 15:57:00 |
10 | 3328.500 | LSE | 15:56:42 |
83 | 3327.500 | LSE | 15:56:34 |
83 | 3327.500 | LSE | 15:56:34 |
83 | 3327.500 | LSE | 15:56:33 |
11 | 3327.500 | LSE | 15:56:33 |
83 | 3327.500 | LSE | 15:56:33 |
83 | 3327.500 | LSE | 15:56:33 |
83 | 3327.500 | LSE | 15:56:33 |
101 | 3327.500 | LSE | 15:56:15 |
262 | 3327.500 | BATE | 15:55:36 |
240 | 3327.500 | BATE | 15:55:36 |
202 | 3327.500 | BATE | 15:55:36 |
594 | 3327.500 | CHIX | 15:55:36 |
693 | 3328.000 | LSE | 15:55:20 |
43 | 3328.000 | LSE | 15:55:18 |
617 | 3328.000 | LSE | 15:55:05 |
701 | 3328.500 | LSE | 15:54:05 |
184 | 3330.000 | LSE | 15:53:33 |
478 | 3330.000 | LSE | 15:53:33 |
241 | 3328.500 | LSE | 15:53:06 |
624 | 3326.500 | LSE | 15:52:14 |
315 | 3329.000 | CHIX | 15:51:59 |
390 | 3329.000 | CHIX | 15:51:59 |
541 | 3329.500 | LSE | 15:51:53 |
24 | 3329.500 | LSE | 15:51:51 |
572 | 3330.000 | LSE | 15:51:29 |
32 | 3328.500 | LSE | 15:51:25 |
694 | 3328.500 | LSE | 15:50:20 |
687 | 3330.000 | BATE | 15:49:51 |
20 | 3330.000 | BATE | 15:49:51 |
139 | 3330.500 | CHIX | 15:49:42 |
32 | 3330.500 | CHIX | 15:49:42 |
41 | 3330.500 | CHIX | 15:49:42 |
27 | 3330.500 | CHIX | 15:49:42 |
424 | 3330.500 | CHIX | 15:49:42 |
662 | 3330.000 | LSE | 15:49:28 |
588 | 3331.000 | LSE | 15:48:57 |
663 | 3330.000 | LSE | 15:48:31 |
8 | 3330.500 | LSE | 15:48:16 |
344 | 3327.000 | LSE | 15:47:19 |
262 | 3327.000 | LSE | 15:47:19 |
591 | 3327.000 | CHIX | 15:46:47 |
650 | 3327.500 | LSE | 15:46:41 |
12 | 3327.000 | LSE | 15:46:04 |
171 | 3327.000 | LSE | 15:46:04 |
480 | 3327.000 | LSE | 15:46:04 |
620 | 3327.000 | LSE | 15:45:19 |
272 | 3327.000 | BATE | 15:45:19 |
82 | 3327.500 | LSE | 15:45:05 |
241 | 3327.500 | LSE | 15:45:05 |
250 | 3327.500 | LSE | 15:45:05 |
71 | 3327.000 | BATE | 15:45:05 |
34 | 3327.000 | BATE | 15:45:05 |
241 | 3327.500 | LSE | 15:45:03 |
243 | 3327.000 | BATE | 15:45:03 |
709 | 3327.500 | CHIX | 15:44:42 |
437 | 3327.500 | LSE | 15:44:14 |
250 | 3326.500 | LSE | 15:43:55 |
70 | 3324.500 | LSE | 15:43:17 |
543 | 3324.500 | LSE | 15:43:17 |
250 | 3323.500 | LSE | 15:42:51 |
241 | 3323.500 | LSE | 15:42:51 |
578 | 3321.500 | LSE | 15:41:56 |
14 | 3321.500 | LSE | 15:41:56 |
661 | 3321.000 | CHIX | 15:41:54 |
573 | 3321.000 | LSE | 15:41:20 |
72 | 3321.000 | LSE | 15:41:20 |
645 | 3317.500 | LSE | 15:40:33 |
660 | 3319.000 | LSE | 15:40:15 |
112 | 3319.500 | BATE | 15:40:07 |
38 | 3319.500 | BATE | 15:40:07 |
448 | 3319.500 | BATE | 15:40:07 |
241 | 3320.500 | LSE | 15:39:32 |
119 | 3320.500 | LSE | 15:39:32 |
241 | 3320.500 | LSE | 15:39:19 |
60 | 3320.500 | LSE | 15:39:19 |
107 | 3320.500 | LSE | 15:39:19 |
70 | 3320.500 | LSE | 15:39:19 |
241 | 3320.000 | LSE | 15:39:15 |
630 | 3320.500 | LSE | 15:38:27 |
702 | 3320.500 | CHIX | 15:38:27 |
60 | 3321.000 | LSE | 15:37:55 |
209 | 3321.000 | LSE | 15:37:55 |
101 | 3321.000 | LSE | 15:37:55 |
571 | 3321.000 | LSE | 15:36:52 |
83 | 3321.000 | LSE | 15:36:49 |
24 | 3321.000 | LSE | 15:36:49 |
11 | 3321.500 | LSE | 15:36:47 |
465 | 3321.500 | CHIX | 15:36:47 |
156 | 3321.500 | CHIX | 15:36:47 |
689 | 3322.000 | LSE | 15:36:44 |
451 | 3321.500 | BATE | 15:35:51 |
14 | 3321.500 | BATE | 15:35:51 |
47 | 3321.500 | BATE | 15:35:51 |
47 | 3321.500 | BATE | 15:35:50 |
14 | 3321.500 | BATE | 15:35:50 |
80 | 3321.500 | BATE | 15:35:50 |
36 | 3321.500 | BATE | 15:35:50 |
621 | 3322.000 | LSE | 15:35:50 |
116 | 3320.000 | LSE | 15:34:52 |
14 | 3320.000 | LSE | 15:34:52 |
16 | 3320.000 | LSE | 15:34:52 |
14 | 3320.000 | LSE | 15:34:52 |
448 | 3320.000 | LSE | 15:34:52 |
609 | 3318.500 | LSE | 15:34:24 |
122 | 3319.500 | LSE | 15:33:39 |
580 | 3319.500 | LSE | 15:33:39 |
344 | 3318.500 | CHIX | 15:33:00 |
47 | 3318.500 | CHIX | 15:33:00 |
236 | 3318.500 | CHIX | 15:33:00 |
231 | 3318.500 | LSE | 15:33:00 |
436 | 3318.500 | LSE | 15:33:00 |
585 | 3319.500 | LSE | 15:32:53 |
295 | 3319.000 | LSE | 15:32:04 |
576 | 3317.000 | LSE | 15:31:33 |
193 | 3317.500 | LSE | 15:31:23 |
193 | 3319.500 | LSE | 15:30:54 |
193 | 3319.500 | LSE | 15:30:20 |
250 | 3319.500 | LSE | 15:30:20 |
143 | 3319.500 | BATE | 15:30:12 |
362 | 3319.500 | BATE | 15:30:12 |
82 | 3319.500 | BATE | 15:30:12 |
613 | 3320.000 | CHIX | 15:30:08 |
697 | 3320.500 | LSE | 15:30:06 |
597 | 3319.500 | LSE | 15:29:03 |
682 | 3322.500 | LSE | 15:28:39 |
200 | 3323.500 | LSE | 15:27:30 |
475 | 3323.500 | LSE | 15:27:30 |
250 | 3325.000 | LSE | 15:27:02 |
180 | 3325.000 | LSE | 15:27:02 |
193 | 3325.000 | LSE | 15:27:02 |
709 | 3325.000 | CHIX | 15:27:02 |
193 | 3325.500 | LSE | 15:26:52 |
28 | 3325.500 | LSE | 15:26:52 |
605 | 3325.000 | LSE | 15:26:20 |
685 | 3326.500 | LSE | 15:25:17 |
600 | 3326.500 | CHIX | 15:25:17 |
633 | 3327.500 | LSE | 15:25:04 |
47 | 3325.500 | LSE | 15:24:07 |
553 | 3325.500 | LSE | 15:24:07 |
366 | 3324.500 | BATE | 15:23:43 |
235 | 3324.500 | BATE | 15:23:43 |
86 | 3324.500 | BATE | 15:23:43 |
11 | 3325.000 | LSE | 15:23:16 |
526 | 3325.000 | LSE | 15:23:16 |
83 | 3325.000 | LSE | 15:23:14 |
83 | 3325.000 | LSE | 15:23:14 |
668 | 3324.500 | LSE | 15:22:32 |
628 | 3325.000 | LSE | 15:21:57 |
712 | 3325.000 | CHIX | 15:21:57 |
10 | 3326.000 | LSE | 15:21:39 |
611 | 3326.000 | LSE | 15:21:39 |
685 | 3325.500 | LSE | 15:20:52 |
633 | 3324.000 | LSE | 15:19:54 |
633 | 3324.500 | BATE | 15:19:25 |
13 | 3324.500 | BATE | 15:19:25 |
671 | 3325.000 | LSE | 15:19:25 |
674 | 3325.000 | CHIX | 15:19:25 |
10 | 3325.000 | LSE | 15:19:03 |
610 | 3325.000 | LSE | 15:19:03 |
800 | 3323.000 | LSE | 15:18:15 |
154 | 3326.500 | LSE | 15:17:07 |
250 | 3326.500 | LSE | 15:17:07 |
650 | 3329.000 | LSE | 15:16:38 |
649 | 3327.500 | LSE | 15:16:07 |
629 | 3327.500 | CHIX | 15:16:07 |
42 | 3327.500 | CHIX | 15:16:07 |
19 | 3327.500 | CHIX | 15:16:07 |
293 | 3327.000 | BATE | 15:15:42 |
306 | 3327.000 | BATE | 15:15:42 |
583 | 3327.000 | LSE | 15:15:22 |
10 | 3327.000 | LSE | 15:15:22 |
82 | 3325.000 | LSE | 15:15:05 |
181 | 3325.000 | LSE | 15:15:05 |
650 | 3323.500 | LSE | 15:14:14 |
686 | 3323.500 | CHIX | 15:14:14 |
90 | 3322.000 | LSE | 15:13:54 |
250 | 3322.000 | LSE | 15:13:54 |
154 | 3322.000 | LSE | 15:13:54 |
586 | 3321.000 | LSE | 15:13:27 |
700 | 3320.000 | LSE | 15:12:42 |
104 | 3321.000 | LSE | 15:12:00 |
483 | 3321.000 | LSE | 15:12:00 |
107 | 3322.500 | LSE | 15:11:36 |
396 | 3322.500 | LSE | 15:11:36 |
34 | 3322.500 | LSE | 15:11:36 |
107 | 3322.500 | LSE | 15:11:36 |
493 | 3321.500 | CHIX | 15:11:09 |
169 | 3321.500 | CHIX | 15:11:07 |
659 | 3322.500 | LSE | 15:10:43 |
39 | 3322.500 | LSE | 15:10:43 |
364 | 3320.000 | BATE | 15:09:52 |
297 | 3320.000 | BATE | 15:09:52 |
650 | 3321.500 | LSE | 15:09:52 |
10 | 3321.500 | LSE | 15:09:52 |
290 | 3322.000 | LSE | 15:09:51 |
427 | 3322.000 | LSE | 15:09:51 |
216 | 3322.000 | LSE | 15:09:51 |
699 | 3315.500 | LSE | 15:08:45 |
154 | 3317.500 | LSE | 15:08:03 |
250 | 3317.500 | LSE | 15:08:03 |
250 | 3318.500 | LSE | 15:07:33 |
154 | 3318.500 | LSE | 15:07:33 |
94 | 3318.500 | LSE | 15:07:33 |
455 | 3319.000 | CHIX | 15:07:19 |
220 | 3319.000 | CHIX | 15:07:19 |
250 | 3320.500 | LSE | 15:07:14 |
695 | 3321.000 | LSE | 15:07:09 |
695 | 3321.000 | LSE | 15:05:52 |
189 | 3320.000 | CHIX | 15:05:28 |
43 | 3320.000 | CHIX | 15:05:28 |
300 | 3320.000 | CHIX | 15:05:28 |
60 | 3320.000 | CHIX | 15:05:28 |
566 | 3321.000 | LSE | 15:05:20 |
648 | 3320.000 | LSE | 15:05:06 |
592 | 3322.500 | BATE | 15:04:34 |
221 | 3324.000 | LSE | 15:04:26 |
418 | 3324.000 | LSE | 15:04:26 |
33 | 3325.500 | CHIX | 15:03:57 |
599 | 3325.500 | LSE | 15:03:56 |
14 | 3325.500 | LSE | 15:03:55 |
100 | 3325.500 | CHIX | 15:03:20 |
33 | 3325.500 | CHIX | 15:03:18 |
16 | 3325.500 | CHIX | 15:03:18 |
445 | 3325.500 | CHIX | 15:03:18 |
588 | 3326.000 | LSE | 15:03:15 |
104 | 3326.500 | LSE | 15:03:08 |
337 | 3326.500 | LSE | 15:03:08 |
593 | 3325.500 | LSE | 15:02:20 |
637 | 3326.000 | LSE | 15:01:54 |
154 | 3326.000 | LSE | 15:01:37 |
106 | 3326.000 | LSE | 15:01:37 |
613 | 3326.500 | CHIX | 15:01:33 |
154 | 3327.000 | LSE | 15:01:31 |
359 | 3326.500 | LSE | 15:01:18 |
227 | 3326.000 | BATE | 15:00:53 |
214 | 3326.000 | BATE | 15:00:53 |
11 | 3326.000 | BATE | 15:00:53 |
254 | 3326.000 | BATE | 15:00:53 |
684 | 3326.500 | LSE | 15:00:53 |
491 | 3327.000 | LSE | 15:00:53 |
84 | 3327.000 | LSE | 15:00:52 |
653 | 3327.000 | LSE | 15:00:00 |
576 | 3327.000 | CHIX | 15:00:00 |
608 | 3327.000 | LSE | 14:59:40 |
84 | 3326.500 | LSE | 14:59:38 |
10 | 3326.500 | LSE | 14:59:32 |
580 | 3324.500 | LSE | 14:59:14 |
119 | 3322.500 | LSE | 14:58:41 |
250 | 3322.500 | LSE | 14:58:41 |
154 | 3322.500 | LSE | 14:58:41 |
585 | 3323.000 | LSE | 14:57:56 |
10 | 3323.000 | LSE | 14:57:51 |
184 | 3327.000 | BATE | 14:57:15 |
25 | 3327.000 | BATE | 14:57:15 |
671 | 3327.000 | CHIX | 14:57:15 |
189 | 3327.000 | BATE | 14:57:15 |
226 | 3327.000 | BATE | 14:57:15 |
702 | 3327.500 | LSE | 14:57:15 |
581 | 3328.000 | LSE | 14:57:07 |
154 | 3328.500 | LSE | 14:56:33 |
250 | 3328.500 | LSE | 14:56:33 |
663 | 3329.000 | LSE | 14:55:51 |
272 | 3328.500 | CHIX | 14:55:16 |
301 | 3328.500 | CHIX | 14:55:16 |
30 | 3328.500 | LSE | 14:55:15 |
603 | 3328.500 | LSE | 14:55:15 |
71 | 3328.500 | CHIX | 14:55:15 |
30 | 3328.500 | LSE | 14:55:15 |
268 | 3329.500 | LSE | 14:55:13 |
350 | 3329.500 | LSE | 14:55:13 |
250 | 3329.500 | LSE | 14:54:50 |
154 | 3329.500 | LSE | 14:54:50 |
16 | 3329.500 | LSE | 14:54:49 |
149 | 3328.500 | LSE | 14:54:46 |
24 | 3328.000 | BATE | 14:53:38 |
7 | 3328.000 | BATE | 14:53:38 |
17 | 3328.000 | BATE | 14:53:38 |
32 | 3328.000 | BATE | 14:53:38 |
68 | 3328.000 | BATE | 14:53:38 |
408 | 3328.000 | BATE | 14:53:38 |
587 | 3328.000 | LSE | 14:53:38 |
54 | 3328.000 | BATE | 14:53:38 |
614 | 3328.500 | LSE | 14:53:34 |
531 | 3328.500 | CHIX | 14:53:34 |
46 | 3328.500 | CHIX | 14:53:34 |
31 | 3325.000 | BATE | 14:52:45 |
661 | 3325.500 | LSE | 14:52:44 |
626 | 3325.500 | LSE | 14:52:06 |
324 | 3327.500 | LSE | 14:51:46 |
165 | 3327.500 | LSE | 14:51:46 |
84 | 3327.500 | LSE | 14:51:41 |
250 | 3328.500 | LSE | 14:51:35 |
398 | 3328.500 | CHIX | 14:50:59 |
292 | 3328.500 | CHIX | 14:50:59 |
570 | 3329.500 | LSE | 14:50:58 |
625 | 3327.000 | LSE | 14:50:16 |
692 | 3325.500 | LSE | 14:49:42 |
539 | 3329.500 | LSE | 14:49:19 |
48 | 3329.500 | LSE | 14:49:19 |
119 | 3330.000 | LSE | 14:49:12 |
119 | 3336.500 | LSE | 14:48:53 |
154 | 3336.500 | LSE | 14:48:53 |
250 | 3336.500 | LSE | 14:48:53 |
192 | 3336.500 | BATE | 14:48:29 |
321 | 3336.500 | BATE | 14:48:29 |
33 | 3336.500 | BATE | 14:48:29 |
541 | 3336.500 | CHIX | 14:48:29 |
73 | 3336.500 | BATE | 14:48:29 |
126 | 3336.500 | CHIX | 14:48:29 |
13 | 3336.500 | BATE | 14:48:29 |
647 | 3337.000 | LSE | 14:48:29 |
626 | 3338.000 | LSE | 14:48:25 |
144 | 3334.000 | CHIX | 14:47:43 |
505 | 3334.000 | CHIX | 14:47:43 |
613 | 3334.500 | LSE | 14:47:42 |
628 | 3333.500 | LSE | 14:47:07 |
636 | 3334.000 | LSE | 14:47:06 |
795 | 3330.500 | LSE | 14:46:26 |
630 | 3330.000 | BATE | 14:46:26 |
250 | 3331.500 | LSE | 14:46:20 |
12 | 3330.000 | LSE | 14:46:11 |
662 | 3328.500 | CHIX | 14:45:45 |
692 | 3329.000 | LSE | 14:45:34 |
683 | 3325.500 | LSE | 14:45:13 |
593 | 3326.000 | LSE | 14:45:13 |
134 | 3320.500 | CHIX | 14:44:36 |
494 | 3321.500 | LSE | 14:44:15 |
84 | 3321.500 | LSE | 14:44:15 |
23 | 3321.500 | LSE | 14:44:15 |
692 | 3323.500 | LSE | 14:43:39 |
263 | 3324.000 | LSE | 14:43:39 |
84 | 3324.000 | LSE | 14:43:39 |
279 | 3324.000 | LSE | 14:43:39 |
648 | 3324.500 | CHIX | 14:43:20 |
65 | 3325.500 | LSE | 14:42:59 |
561 | 3325.500 | LSE | 14:42:59 |
65 | 3325.500 | LSE | 14:42:59 |
27 | 3326.000 | LSE | 14:42:58 |
358 | 3326.000 | LSE | 14:42:58 |
286 | 3326.000 | LSE | 14:42:58 |
28 | 3326.000 | LSE | 14:42:58 |
75 | 3321.500 | BATE | 14:41:58 |
14 | 3321.500 | BATE | 14:41:58 |
45 | 3321.500 | BATE | 14:41:58 |
28 | 3321.500 | BATE | 14:41:58 |
268 | 3321.500 | BATE | 14:41:58 |
224 | 3321.500 | BATE | 14:41:58 |
7 | 3321.500 | BATE | 14:41:58 |
14 | 3321.500 | BATE | 14:41:58 |
139 | 3322.500 | LSE | 14:41:44 |
217 | 3322.500 | LSE | 14:41:44 |
299 | 3322.500 | LSE | 14:41:44 |
569 | 3319.000 | LSE | 14:41:23 |
16 | 3319.000 | LSE | 14:41:23 |
685 | 3319.000 | CHIX | 14:41:23 |
587 | 3319.000 | LSE | 14:41:19 |
12 | 3319.000 | LSE | 14:41:19 |
62 | 3319.000 | LSE | 14:41:19 |
250 | 3318.000 | LSE | 14:40:59 |
17 | 3316.000 | CHIX | 14:40:49 |
379 | 3316.500 | LSE | 14:40:18 |
321 | 3316.500 | LSE | 14:40:18 |
53 | 3316.000 | LSE | 14:40:06 |
511 | 3316.000 | LSE | 14:40:06 |
18 | 3317.500 | CHIX | 14:39:44 |
683 | 3317.500 | CHIX | 14:39:44 |
586 | 3318.500 | LSE | 14:39:38 |
297 | 3319.000 | LSE | 14:39:38 |
306 | 3319.000 | LSE | 14:39:38 |
669 | 3316.500 | LSE | 14:39:15 |
32 | 3316.500 | LSE | 14:39:15 |
2 | 3314.500 | BATE | 14:38:58 |
36 | 3314.500 | BATE | 14:38:58 |
84 | 3314.500 | BATE | 14:38:58 |
367 | 3314.500 | BATE | 14:38:58 |
112 | 3314.500 | BATE | 14:38:58 |
19 | 3316.500 | LSE | 14:38:30 |
358 | 3316.500 | LSE | 14:38:30 |
192 | 3316.500 | LSE | 14:38:30 |
28 | 3316.500 | LSE | 14:38:30 |
84 | 3316.500 | LSE | 14:38:25 |
76 | 3316.000 | CHIX | 14:38:12 |
546 | 3316.000 | CHIX | 14:38:12 |
110 | 3318.000 | LSE | 14:38:06 |
457 | 3318.000 | LSE | 14:38:06 |
562 | 3318.000 | LSE | 14:38:06 |
53 | 3318.000 | LSE | 14:38:06 |
11 | 3317.500 | LSE | 14:38:05 |
571 | 3315.000 | LSE | 14:37:50 |
22 | 3315.000 | LSE | 14:37:50 |
690 | 3309.500 | LSE | 14:36:54 |
103 | 3309.500 | LSE | 14:36:54 |
658 | 3309.500 | LSE | 14:36:54 |
668 | 3309.500 | LSE | 14:36:54 |
403 | 3307.000 | CHIX | 14:36:01 |
230 | 3307.000 | CHIX | 14:36:01 |
650 | 3308.000 | LSE | 14:35:43 |
703 | 3308.500 | BATE | 14:35:42 |
257 | 3310.000 | LSE | 14:35:26 |
381 | 3310.000 | LSE | 14:35:26 |
678 | 3310.000 | LSE | 14:35:04 |
706 | 3311.000 | CHIX | 14:34:42 |
650 | 3311.500 | LSE | 14:34:41 |
575 | 3312.000 | LSE | 14:34:39 |
19 | 3312.000 | LSE | 14:34:39 |
663 | 3312.500 | LSE | 14:34:39 |
114 | 3310.500 | LSE | 14:34:08 |
104 | 3310.000 | BATE | 14:34:00 |
126 | 3310.000 | BATE | 14:34:00 |
275 | 3310.000 | BATE | 14:34:00 |
156 | 3310.000 | BATE | 14:34:00 |
608 | 3310.500 | LSE | 14:34:00 |
50 | 3310.500 | LSE | 14:33:38 |
551 | 3310.500 | LSE | 14:33:38 |
649 | 3311.000 | CHIX | 14:33:37 |
706 | 3311.500 | LSE | 14:33:36 |
640 | 3312.500 | LSE | 14:33:31 |
638 | 3309.000 | BATE | 14:32:50 |
680 | 3309.000 | CHIX | 14:32:50 |
668 | 3310.000 | LSE | 14:32:49 |
277 | 3310.000 | LSE | 14:32:34 |
250 | 3310.000 | LSE | 14:32:34 |
119 | 3310.000 | LSE | 14:32:34 |
680 | 3310.000 | LSE | 14:32:34 |
10 | 3311.000 | LSE | 14:32:34 |
571 | 3311.000 | LSE | 14:32:34 |
654 | 3304.000 | LSE | 14:31:51 |
345 | 3305.500 | LSE | 14:31:30 |
250 | 3305.500 | LSE | 14:31:30 |
587 | 3305.000 | LSE | 14:31:14 |
78 | 3304.000 | CHIX | 14:31:05 |
257 | 3304.000 | CHIX | 14:31:05 |
322 | 3304.000 | CHIX | 14:31:05 |
585 | 3305.000 | LSE | 14:31:02 |
701 | 3306.500 | LSE | 14:30:54 |
607 | 3307.500 | LSE | 14:30:38 |
649 | 3306.000 | LSE | 14:30:12 |
571 | 3304.000 | CHIX | 14:30:03 |
576 | 3306.500 | LSE | 14:30:00 |
674 | 3306.500 | BATE | 14:30:00 |
675 | 3306.500 | CHIX | 14:30:00 |
588 | 3307.000 | LSE | 14:30:00 |
651 | 3307.500 | LSE | 14:30:00 |
250 | 3304.500 | LSE | 14:29:07 |
450 | 3304.500 | LSE | 14:29:07 |
606 | 3303.500 | LSE | 14:28:48 |
84 | 3303.500 | LSE | 14:28:48 |
495 | 3298.000 | CHIX | 14:27:26 |
467 | 3298.000 | BATE | 14:27:26 |
132 | 3298.000 | BATE | 14:27:26 |
66 | 3298.000 | CHIX | 14:27:26 |
66 | 3298.000 | CHIX | 14:27:26 |
15 | 3298.000 | BATE | 14:27:25 |
57 | 3298.000 | BATE | 14:27:25 |
8 | 3298.000 | BATE | 14:27:25 |
623 | 3298.500 | LSE | 14:27:19 |
587 | 3299.500 | LSE | 14:27:19 |
594 | 3296.500 | LSE | 14:25:53 |
628 | 3297.500 | LSE | 14:25:49 |
584 | 3297.500 | LSE | 14:25:49 |
146 | 3296.500 | LSE | 14:25:46 |
568 | 3286.500 | LSE | 14:22:46 |
218 | 3286.500 | CHIX | 14:22:46 |
373 | 3286.500 | CHIX | 14:22:36 |
51 | 3286.500 | CHIX | 14:22:36 |
68 | 3286.500 | LSE | 14:22:35 |
6 | 3287.000 | LSE | 14:22:35 |
6 | 3287.000 | LSE | 14:22:35 |
612 | 3288.500 | LSE | 14:21:25 |
46 | 3289.500 | LSE | 14:20:19 |
274 | 3289.500 | LSE | 14:20:19 |
123 | 3290.500 | LSE | 14:19:55 |
109 | 3290.500 | LSE | 14:19:55 |
250 | 3290.500 | LSE | 14:19:55 |
616 | 3291.500 | CHIX | 14:19:17 |
251 | 3290.500 | LSE | 14:18:31 |
109 | 3290.500 | LSE | 14:18:31 |
330 | 3290.500 | LSE | 14:18:31 |
694 | 3289.000 | LSE | 14:16:45 |
571 | 3287.500 | BATE | 14:16:06 |
661 | 3287.500 | LSE | 14:16:06 |
402 | 3287.000 | LSE | 14:15:02 |
194 | 3287.000 | LSE | 14:15:00 |
388 | 3288.000 | CHIX | 14:13:21 |
257 | 3288.000 | CHIX | 14:13:21 |
55 | 3288.500 | LSE | 14:13:19 |
467 | 3288.500 | LSE | 14:13:19 |
155 | 3288.500 | LSE | 14:13:19 |
601 | 3286.500 | LSE | 14:10:52 |
663 | 3285.000 | LSE | 14:10:34 |
566 | 3280.500 | LSE | 14:08:07 |
124 | 3280.500 | LSE | 14:07:55 |
139 | 3280.500 | LSE | 14:07:55 |
592 | 3279.000 | CHIX | 14:07:08 |
603 | 3280.500 | BATE | 14:06:12 |
682 | 3281.500 | LSE | 14:06:07 |
617 | 3274.500 | LSE | 14:04:01 |
345 | 3269.000 | LSE | 14:03:01 |
343 | 3269.000 | LSE | 14:02:44 |
609 | 3274.000 | LSE | 14:01:25 |
591 | 3276.000 | CHIX | 14:01:23 |
552 | 3278.500 | LSE | 14:00:26 |
69 | 3278.500 | LSE | 14:00:16 |
683 | 3284.000 | LSE | 13:59:31 |
250 | 3285.000 | LSE | 13:59:04 |
200 | 3285.000 | LSE | 13:59:04 |
3 | 3284.500 | LSE | 13:59:04 |
178 | 3286.500 | CHIX | 13:55:51 |
307 | 3286.500 | CHIX | 13:55:51 |
133 | 3286.500 | CHIX | 13:55:51 |
58 | 3286.500 | CHIX | 13:55:51 |
690 | 3287.000 | LSE | 13:55:50 |
600 | 3289.000 | LSE | 13:55:08 |
37 | 3289.000 | LSE | 13:55:08 |
710 | 3290.500 | BATE | 13:54:50 |
577 | 3291.500 | LSE | 13:52:56 |
610 | 3291.500 | CHIX | 13:52:56 |
633 | 3292.500 | LSE | 13:52:06 |
58 | 3288.000 | LSE | 13:50:16 |
600 | 3288.000 | LSE | 13:50:16 |
456 | 3289.500 | LSE | 13:49:22 |
13 | 3289.500 | LSE | 13:49:22 |
104 | 3289.500 | LSE | 13:49:22 |
671 | 3288.000 | LSE | 13:47:55 |
70 | 3288.000 | LSE | 13:46:20 |
199 | 3288.000 | LSE | 13:46:20 |
304 | 3288.000 | LSE | 13:46:20 |
310 | 3288.000 | CHIX | 13:46:20 |
64 | 3288.000 | CHIX | 13:46:20 |
325 | 3288.000 | CHIX | 13:46:20 |
572 | 3285.500 | LSE | 13:45:04 |
105 | 3285.500 | LSE | 13:45:04 |
1 | 3285.500 | LSE | 13:44:45 |
320 | 3285.000 | BATE | 13:42:50 |
281 | 3285.000 | LSE | 13:42:50 |
249 | 3285.000 | LSE | 13:42:50 |
304 | 3285.000 | BATE | 13:42:50 |
121 | 3285.000 | LSE | 13:42:40 |
677 | 3290.500 | LSE | 13:41:14 |
661 | 3292.500 | LSE | 13:39:32 |
586 | 3290.000 | CHIX | 13:39:08 |
120 | 3287.500 | LSE | 13:38:23 |
31 | 3287.500 | LSE | 13:38:23 |
458 | 3287.500 | LSE | 13:38:23 |
576 | 3289.000 | LSE | 13:38:03 |
593 | 3285.500 | LSE | 13:35:46 |
123 | 3286.000 | LSE | 13:34:35 |
571 | 3286.000 | LSE | 13:34:35 |
622 | 3286.500 | CHIX | 13:34:26 |
621 | 3286.000 | LSE | 13:33:14 |
144 | 3286.000 | BATE | 13:32:37 |
46 | 3286.000 | BATE | 13:32:37 |
11 | 3286.000 | BATE | 13:32:37 |
503 | 3286.000 | BATE | 13:32:37 |
598 | 3288.000 | LSE | 13:31:57 |
326 | 3289.000 | LSE | 13:31:02 |
194 | 3289.000 | LSE | 13:31:02 |
102 | 3289.000 | LSE | 13:31:02 |
401 | 3288.500 | CHIX | 13:30:27 |
194 | 3288.500 | CHIX | 13:30:27 |
656 | 3289.500 | LSE | 13:30:07 |
503 | 3291.500 | LSE | 13:28:05 |
147 | 3291.500 | LSE | 13:28:05 |
621 | 3296.000 | LSE | 13:26:33 |
428 | 3293.000 | LSE | 13:24:30 |
11 | 3293.000 | LSE | 13:24:30 |
194 | 3293.000 | LSE | 13:24:30 |
654 | 3289.500 | LSE | 13:23:18 |
116 | 3289.500 | CHIX | 13:23:18 |
505 | 3289.500 | CHIX | 13:23:18 |
310 | 3286.500 | BATE | 13:21:24 |
401 | 3286.500 | BATE | 13:21:24 |
681 | 3285.000 | LSE | 13:20:04 |
649 | 3282.500 | LSE | 13:17:01 |
181 | 3285.500 | CHIX | 13:16:24 |
420 | 3285.500 | CHIX | 13:16:24 |
626 | 3288.000 | LSE | 13:15:35 |
24 | 3289.500 | LSE | 13:13:19 |
487 | 3289.500 | LSE | 13:13:19 |
73 | 3289.500 | LSE | 13:13:19 |
610 | 3290.000 | LSE | 13:11:44 |
700 | 3293.500 | LSE | 13:08:58 |
546 | 3299.500 | LSE | 13:06:45 |
118 | 3299.500 | LSE | 13:06:45 |
324 | 3305.000 | CHIX | 13:06:10 |
239 | 3305.000 | CHIX | 13:06:10 |
88 | 3305.000 | CHIX | 13:06:10 |
671 | 3303.500 | LSE | 13:04:36 |
314 | 3305.000 | BATE | 13:02:42 |
384 | 3305.000 | BATE | 13:02:41 |
659 | 3310.000 | LSE | 13:02:40 |
164 | 3295.500 | LSE | 13:00:28 |
484 | 3295.500 | LSE | 13:00:28 |
156 | 3315.500 | CHIX | 12:58:44 |
449 | 3315.500 | CHIX | 12:58:42 |
137 | 3319.500 | LSE | 12:58:13 |
320 | 3319.500 | LSE | 12:58:13 |
179 | 3319.500 | LSE | 12:58:13 |
549 | 3331.500 | LSE | 12:57:09 |
16 | 3331.500 | LSE | 12:57:09 |
676 | 3338.000 | LSE | 12:54:20 |
94 | 3328.000 | LSE | 12:52:23 |
487 | 3328.000 | LSE | 12:52:23 |
600 | 3339.500 | CHIX | 12:51:04 |
618 | 3341.000 | LSE | 12:51:04 |
21 | 3341.000 | LSE | 12:51:04 |
22 | 3341.000 | LSE | 12:50:59 |
642 | 3339.000 | BATE | 12:49:09 |
10 | 3339.000 | BATE | 12:49:09 |
669 | 3339.500 | LSE | 12:49:09 |
43 | 3335.500 | LSE | 12:46:01 |
250 | 3335.500 | LSE | 12:46:01 |
199 | 3335.500 | LSE | 12:46:01 |
160 | 3335.500 | LSE | 12:46:01 |
611 | 3337.000 | CHIX | 12:45:19 |
50 | 3337.000 | CHIX | 12:45:19 |
224 | 3335.000 | LSE | 12:44:49 |
347 | 3335.000 | LSE | 12:44:49 |
572 | 3335.500 | LSE | 12:44:49 |
625 | 3330.500 | LSE | 12:41:52 |
558 | 3331.000 | CHIX | 12:39:21 |
29 | 3331.000 | CHIX | 12:39:21 |
671 | 3331.500 | LSE | 12:39:21 |
674 | 3332.000 | LSE | 12:39:12 |
431 | 3329.500 | LSE | 12:36:44 |
28 | 3329.500 | LSE | 12:36:44 |
200 | 3329.500 | LSE | 12:36:44 |
602 | 3326.500 | LSE | 12:33:00 |
25 | 3327.500 | BATE | 12:32:28 |
96 | 3327.500 | BATE | 12:32:28 |
355 | 3327.500 | CHIX | 12:32:28 |
510 | 3327.500 | BATE | 12:32:28 |
74 | 3327.500 | BATE | 12:32:28 |
229 | 3327.500 | CHIX | 12:32:28 |
48 | 3328.000 | LSE | 12:32:27 |
745 | 3328.000 | LSE | 12:32:27 |
93 | 3328.000 | LSE | 12:32:27 |
113 | 3323.000 | LSE | 12:27:47 |
243 | 3323.000 | LSE | 12:27:47 |
220 | 3322.500 | LSE | 12:27:47 |
602 | 3322.500 | LSE | 12:25:51 |
623 | 3323.000 | LSE | 12:24:11 |
29 | 3322.500 | LSE | 12:21:44 |
600 | 3322.500 | LSE | 12:21:44 |
633 | 3323.500 | CHIX | 12:21:27 |
194 | 3323.500 | LSE | 12:21:27 |
13 | 3323.500 | LSE | 12:21:27 |
305 | 3323.500 | LSE | 12:21:27 |
169 | 3323.500 | LSE | 12:21:27 |
356 | 3324.500 | LSE | 12:17:01 |
346 | 3324.500 | LSE | 12:17:01 |
577 | 3325.500 | LSE | 12:15:45 |
659 | 3325.500 | BATE | 12:15:45 |
222 | 3326.000 | LSE | 12:13:28 |
220 | 3326.000 | LSE | 12:13:00 |
206 | 3326.000 | LSE | 12:13:00 |
308 | 3326.000 | CHIX | 12:12:48 |
44 | 3326.000 | CHIX | 12:12:44 |
57 | 3326.000 | CHIX | 12:12:29 |
200 | 3326.000 | CHIX | 12:12:29 |
336 | 3328.500 | LSE | 12:11:36 |
339 | 3328.500 | LSE | 12:11:36 |
694 | 3328.500 | LSE | 12:09:00 |
73 | 3330.000 | LSE | 12:07:09 |
258 | 3330.000 | LSE | 12:07:09 |
250 | 3330.000 | LSE | 12:07:09 |
59 | 3330.000 | LSE | 12:07:09 |
574 | 3330.500 | CHIX | 12:05:56 |
676 | 3331.000 | LSE | 12:05:54 |
94 | 3331.500 | LSE | 12:03:51 |
199 | 3331.500 | LSE | 12:03:51 |
293 | 3331.500 | LSE | 12:03:51 |
250 | 3333.000 | LSE | 12:02:47 |
133 | 3333.000 | LSE | 12:02:47 |
644 | 3331.500 | LSE | 12:01:43 |
608 | 3331.500 | BATE | 12:01:43 |
308 | 3333.000 | CHIX | 11:59:56 |
400 | 3333.000 | CHIX | 11:59:56 |
114 | 3333.500 | LSE | 11:59:55 |
536 | 3333.500 | LSE | 11:59:55 |
608 | 3333.500 | LSE | 11:59:46 |
56 | 3333.500 | LSE | 11:59:46 |
200 | 3333.000 | LSE | 11:58:41 |
699 | 3331.500 | LSE | 11:57:45 |
58 | 3331.500 | LSE | 11:57:45 |
369 | 3329.000 | LSE | 11:54:37 |
194 | 3329.000 | LSE | 11:54:37 |
103 | 3329.000 | LSE | 11:54:25 |
470 | 3330.000 | CHIX | 11:53:36 |
30 | 3330.000 | CHIX | 11:53:36 |
122 | 3330.000 | CHIX | 11:53:36 |
657 | 3331.000 | LSE | 11:52:45 |
12 | 3332.500 | BATE | 11:50:50 |
23 | 3332.500 | BATE | 11:50:50 |
18 | 3332.500 | BATE | 11:50:50 |
431 | 3332.500 | LSE | 11:50:50 |
135 | 3332.500 | BATE | 11:50:50 |
61 | 3332.500 | LSE | 11:50:50 |
157 | 3332.500 | LSE | 11:50:50 |
392 | 3332.500 | BATE | 11:50:50 |
285 | 3334.500 | LSE | 11:47:44 |
294 | 3334.500 | LSE | 11:47:44 |
4 | 3335.000 | LSE | 11:47:04 |
29 | 3335.000 | LSE | 11:45:28 |
640 | 3335.000 | LSE | 11:45:28 |
91 | 3334.500 | LSE | 11:44:26 |
290 | 3334.500 | LSE | 11:44:26 |
655 | 3334.500 | CHIX | 11:43:23 |
473 | 3334.500 | LSE | 11:42:16 |
105 | 3334.500 | LSE | 11:42:16 |
639 | 3336.000 | LSE | 11:40:04 |
649 | 3333.500 | BATE | 11:38:05 |
571 | 3334.000 | LSE | 11:37:59 |
9 | 3334.000 | LSE | 11:37:59 |
666 | 3334.500 | CHIX | 11:37:50 |
594 | 3334.500 | LSE | 11:37:50 |
580 | 3334.500 | LSE | 11:36:48 |
250 | 3333.000 | LSE | 11:34:10 |
1 | 3333.000 | LSE | 11:34:10 |
520 | 3333.000 | LSE | 11:34:10 |
77 | 3333.000 | LSE | 11:34:10 |
4 | 3332.500 | LSE | 11:33:45 |
667 | 3333.000 | LSE | 11:29:33 |
144 | 3334.000 | CHIX | 11:29:20 |
337 | 3334.000 | LSE | 11:29:20 |
318 | 3334.000 | LSE | 11:29:20 |
482 | 3334.000 | CHIX | 11:29:20 |
7 | 3334.000 | CHIX | 11:28:39 |
466 | 3335.000 | LSE | 11:25:37 |
192 | 3335.000 | LSE | 11:25:37 |
639 | 3336.000 | LSE | 11:24:18 |
265 | 3337.500 | CHIX | 11:22:38 |
202 | 3337.500 | CHIX | 11:22:38 |
629 | 3338.000 | BATE | 11:22:38 |
607 | 3338.000 | LSE | 11:22:38 |
19 | 3337.500 | CHIX | 11:22:38 |
72 | 3337.500 | CHIX | 11:22:38 |
22 | 3337.500 | CHIX | 11:22:38 |
15 | 3336.000 | BATE | 11:20:55 |
12 | 3336.000 | CHIX | 11:20:55 |
661 | 3336.500 | LSE | 11:20:43 |
593 | 3335.500 | LSE | 11:19:44 |
425 | 3336.000 | LSE | 11:17:05 |
193 | 3336.000 | LSE | 11:17:05 |
55 | 3335.500 | LSE | 11:15:08 |
546 | 3335.500 | LSE | 11:15:08 |
585 | 3335.500 | LSE | 11:15:08 |
637 | 3335.500 | CHIX | 11:15:08 |
996 | 3335.250 | LSE | 11:12:52 |
653 | 3334.000 | LSE | 11:09:52 |
32 | 3334.000 | LSE | 11:09:52 |
659 | 3334.500 | BATE | 11:07:46 |
584 | 3334.500 | CHIX | 11:07:46 |
597 | 3334.500 | LSE | 11:07:46 |
599 | 3333.500 | LSE | 11:05:43 |
250 | 3335.000 | LSE | 11:03:43 |
250 | 3335.000 | LSE | 11:03:43 |
213 | 3335.000 | LSE | 11:03:43 |
199 | 3335.000 | LSE | 11:03:43 |
317 | 3335.500 | LSE | 11:00:44 |
22 | 3335.500 | LSE | 11:00:44 |
285 | 3335.500 | LSE | 11:00:44 |
72 | 3335.000 | LSE | 11:00:24 |
73 | 3335.000 | LSE | 11:00:24 |
673 | 3334.500 | CHIX | 10:59:59 |
26 | 3334.500 | CHIX | 10:59:56 |
641 | 3335.000 | LSE | 10:59:56 |
104 | 3333.500 | LSE | 10:58:27 |
643 | 3336.000 | LSE | 10:54:34 |
611 | 3336.000 | LSE | 10:54:34 |
20 | 3336.000 | LSE | 10:54:34 |
616 | 3337.500 | CHIX | 10:53:01 |
23 | 3337.500 | CHIX | 10:53:01 |
589 | 3338.000 | LSE | 10:52:00 |
17 | 3337.500 | CHIX | 10:52:00 |
605 | 3338.000 | BATE | 10:52:00 |
74 | 3338.000 | BATE | 10:52:00 |
35 | 3337.500 | CHIX | 10:52:00 |
651 | 3338.500 | LSE | 10:50:41 |
704 | 3339.000 | LSE | 10:48:07 |
87 | 3337.000 | LSE | 10:47:27 |
285 | 3337.000 | LSE | 10:47:27 |
188 | 3337.000 | LSE | 10:47:27 |
29 | 3337.000 | LSE | 10:47:27 |
199 | 3337.000 | LSE | 10:44:12 |
119 | 3337.000 | LSE | 10:44:12 |
170 | 3337.000 | LSE | 10:44:12 |
134 | 3337.000 | LSE | 10:44:12 |
599 | 3338.500 | CHIX | 10:42:45 |
10 | 3338.500 | CHIX | 10:42:45 |
620 | 3339.000 | LSE | 10:42:40 |
149 | 3336.000 | LSE | 10:41:12 |
350 | 3336.500 | LSE | 10:39:58 |
255 | 3336.500 | LSE | 10:39:58 |
125 | 3335.000 | LSE | 10:39:07 |
548 | 3335.000 | LSE | 10:39:07 |
52 | 3335.000 | LSE | 10:39:07 |
583 | 3335.000 | LSE | 10:37:03 |
329 | 3335.000 | CHIX | 10:37:03 |
640 | 3335.000 | BATE | 10:37:03 |
344 | 3335.000 | CHIX | 10:37:03 |
670 | 3338.000 | LSE | 10:34:03 |
658 | 3338.000 | LSE | 10:34:03 |
76 | 3333.500 | LSE | 10:32:11 |
120 | 3333.500 | LSE | 10:32:11 |
114 | 3333.500 | LSE | 10:32:11 |
170 | 3333.500 | LSE | 10:32:11 |
237 | 3333.500 | LSE | 10:32:11 |
626 | 3334.500 | LSE | 10:29:21 |
609 | 3334.500 | CHIX | 10:29:21 |
540 | 3335.500 | LSE | 10:26:42 |
39 | 3335.500 | LSE | 10:26:42 |
347 | 3335.000 | BATE | 10:26:02 |
682 | 3335.000 | LSE | 10:26:02 |
224 | 3335.000 | BATE | 10:25:07 |
22 | 3335.000 | BATE | 10:25:07 |
21 | 3335.000 | BATE | 10:25:07 |
576 | 3336.000 | LSE | 10:24:31 |
704 | 3335.500 | LSE | 10:22:00 |
216 | 3335.500 | CHIX | 10:22:00 |
402 | 3335.500 | CHIX | 10:22:00 |
36 | 3334.500 | LSE | 10:20:01 |
614 | 3334.500 | LSE | 10:20:01 |
166 | 3333.000 | LSE | 10:18:21 |
196 | 3333.000 | LSE | 10:18:21 |
476 | 3333.000 | LSE | 10:18:21 |
699 | 3333.500 | CHIX | 10:16:59 |
779 | 3334.500 | LSE | 10:16:47 |
389 | 3334.500 | LSE | 10:13:50 |
234 | 3334.500 | LSE | 10:13:50 |
620 | 3335.500 | LSE | 10:12:37 |
699 | 3335.000 | BATE | 10:11:43 |
176 | 3335.500 | LSE | 10:11:24 |
481 | 3335.500 | LSE | 10:11:24 |
655 | 3334.500 | CHIX | 10:09:41 |
16 | 3335.500 | LSE | 10:09:41 |
159 | 3335.500 | LSE | 10:09:41 |
246 | 3335.500 | LSE | 10:09:41 |
250 | 3335.500 | LSE | 10:09:41 |
29 | 3335.000 | LSE | 10:09:41 |
701 | 3334.000 | LSE | 10:07:32 |
590 | 3333.500 | LSE | 10:05:53 |
141 | 3334.000 | LSE | 10:05:43 |
439 | 3334.000 | LSE | 10:05:43 |
499 | 3333.500 | CHIX | 10:02:49 |
74 | 3333.500 | CHIX | 10:02:49 |
21 | 3333.500 | CHIX | 10:02:49 |
24 | 3333.500 | CHIX | 10:02:49 |
46 | 3333.500 | CHIX | 10:02:49 |
666 | 3334.000 | LSE | 10:02:31 |
36 | 3334.000 | LSE | 10:02:31 |
690 | 3335.000 | LSE | 10:00:15 |
270 | 3335.000 | LSE | 09:59:25 |
80 | 3335.000 | LSE | 09:59:25 |
289 | 3335.000 | LSE | 09:59:25 |
593 | 3335.000 | LSE | 09:56:22 |
14 | 3335.000 | LSE | 09:56:22 |
689 | 3335.500 | BATE | 09:56:21 |
731 | 3336.000 | LSE | 09:56:21 |
633 | 3336.000 | CHIX | 09:56:21 |
619 | 3335.000 | LSE | 09:53:53 |
633 | 3332.500 | LSE | 09:51:28 |
649 | 3333.000 | LSE | 09:49:23 |
210 | 3336.000 | CHIX | 09:47:38 |
480 | 3336.000 | CHIX | 09:47:38 |
314 | 3336.000 | LSE | 09:47:38 |
387 | 3336.000 | LSE | 09:47:38 |
616 | 3334.500 | LSE | 09:45:41 |
569 | 3334.500 | BATE | 09:45:41 |
12 | 3334.500 | LSE | 09:45:41 |
12 | 3334.500 | BATE | 09:45:41 |
175 | 3335.500 | LSE | 09:43:02 |
136 | 3335.500 | LSE | 09:43:02 |
127 | 3335.500 | LSE | 09:43:02 |
245 | 3335.500 | LSE | 09:43:02 |
94 | 3338.000 | LSE | 09:41:04 |
600 | 3338.000 | LSE | 09:41:04 |
637 | 3337.500 | LSE | 09:40:21 |
518 | 3337.500 | LSE | 09:40:21 |
56 | 3337.500 | LSE | 09:40:21 |
667 | 3337.500 | CHIX | 09:40:21 |
103 | 3337.500 | LSE | 09:39:54 |
53 | 3335.500 | LSE | 09:35:48 |
638 | 3335.500 | LSE | 09:35:48 |
631 | 3333.500 | LSE | 09:34:35 |
68 | 3333.500 | LSE | 09:34:35 |
488 | 3335.000 | LSE | 09:32:35 |
92 | 3335.000 | LSE | 09:32:35 |
691 | 3335.000 | BATE | 09:32:35 |
692 | 3335.000 | CHIX | 09:32:35 |
136 | 3336.000 | LSE | 09:32:04 |
127 | 3336.000 | LSE | 09:32:04 |
135 | 3336.000 | LSE | 09:32:04 |
81 | 3336.000 | LSE | 09:32:04 |
628 | 3334.500 | LSE | 09:30:28 |
604 | 3336.000 | LSE | 09:29:31 |
1 | 3335.500 | LSE | 09:26:14 |
216 | 3335.500 | LSE | 09:26:14 |
216 | 3335.500 | LSE | 09:26:14 |
127 | 3335.500 | LSE | 09:26:14 |
137 | 3335.500 | LSE | 09:26:14 |
626 | 3336.000 | CHIX | 09:26:14 |
647 | 3336.000 | LSE | 09:26:14 |
374 | 3337.500 | LSE | 09:24:24 |
291 | 3337.500 | LSE | 09:24:24 |
109 | 3338.000 | LSE | 09:22:24 |
127 | 3338.000 | LSE | 09:22:24 |
250 | 3338.000 | LSE | 09:22:24 |
40 | 3338.000 | LSE | 09:22:24 |
178 | 3337.000 | LSE | 09:20:53 |
398 | 3337.000 | LSE | 09:20:53 |
127 | 3337.500 | LSE | 09:19:08 |
250 | 3337.500 | LSE | 09:19:08 |
109 | 3337.500 | LSE | 09:19:08 |
199 | 3337.500 | LSE | 09:19:08 |
72 | 3337.000 | LSE | 09:19:08 |
149 | 3337.000 | LSE | 09:19:08 |
39 | 3337.000 | CHIX | 09:19:08 |
56 | 3337.000 | BATE | 09:19:08 |
625 | 3337.000 | CHIX | 09:19:08 |
570 | 3337.000 | BATE | 09:19:08 |
639 | 3339.000 | LSE | 09:17:31 |
463 | 3343.500 | LSE | 09:15:04 |
238 | 3343.500 | LSE | 09:15:04 |
608 | 3341.500 | LSE | 09:14:11 |
157 | 3337.500 | LSE | 09:12:43 |
42 | 3337.500 | LSE | 09:12:43 |
127 | 3337.500 | LSE | 09:12:43 |
109 | 3337.500 | LSE | 09:12:43 |
250 | 3337.500 | LSE | 09:12:43 |
326 | 3337.500 | CHIX | 09:12:43 |
384 | 3337.500 | CHIX | 09:12:43 |
608 | 3338.000 | LSE | 09:11:43 |
365 | 3340.000 | BATE | 09:10:05 |
218 | 3340.000 | BATE | 09:10:05 |
17 | 3340.000 | BATE | 09:10:05 |
16 | 3341.500 | LSE | 09:09:18 |
127 | 3341.500 | LSE | 09:09:18 |
171 | 3341.500 | LSE | 09:09:18 |
250 | 3341.500 | LSE | 09:09:18 |
686 | 3341.000 | LSE | 09:09:18 |
647 | 3339.000 | LSE | 09:07:23 |
600 | 3339.000 | CHIX | 09:07:23 |
778 | 3339.500 | LSE | 09:07:17 |
417 | 3340.000 | LSE | 09:04:33 |
154 | 3340.000 | LSE | 09:04:33 |
580 | 3342.000 | CHIX | 09:03:12 |
594 | 3342.000 | LSE | 09:03:12 |
24 | 3342.000 | LSE | 09:03:12 |
207 | 3344.500 | BATE | 09:02:22 |
70 | 3344.500 | BATE | 09:02:22 |
226 | 3344.500 | BATE | 09:02:22 |
100 | 3344.500 | BATE | 09:02:22 |
51 | 3344.500 | BATE | 09:02:22 |
685 | 3345.000 | LSE | 09:02:22 |
127 | 3345.000 | LSE | 09:01:19 |
392 | 3343.500 | LSE | 09:00:27 |
18 | 3343.500 | LSE | 09:00:27 |
292 | 3343.500 | LSE | 09:00:27 |
631 | 3340.500 | LSE | 08:59:07 |
277 | 3341.000 | CHIX | 08:58:30 |
79 | 3341.000 | CHIX | 08:58:30 |
115 | 3341.000 | CHIX | 08:58:30 |
200 | 3341.000 | CHIX | 08:58:30 |
668 | 3341.000 | LSE | 08:58:30 |
633 | 3342.500 | CHIX | 08:55:58 |
53 | 3343.000 | LSE | 08:55:56 |
543 | 3343.000 | LSE | 08:55:56 |
688 | 3344.000 | LSE | 08:55:56 |
132 | 3344.000 | LSE | 08:55:48 |
109 | 3343.500 | LSE | 08:55:04 |
104 | 3343.500 | LSE | 08:55:04 |
250 | 3343.500 | LSE | 08:55:04 |
127 | 3343.500 | LSE | 08:55:04 |
23 | 3344.000 | LSE | 08:55:04 |
10 | 3344.000 | LSE | 08:55:04 |
52 | 3344.000 | LSE | 08:55:04 |
250 | 3340.000 | LSE | 08:51:39 |
349 | 3340.000 | LSE | 08:51:39 |
25 | 3340.000 | LSE | 08:51:39 |
21 | 3340.000 | LSE | 08:51:39 |
580 | 3346.500 | BATE | 08:50:17 |
34 | 3346.500 | BATE | 08:50:17 |
524 | 3347.000 | LSE | 08:50:17 |
143 | 3347.000 | LSE | 08:50:17 |
678 | 3345.000 | LSE | 08:48:55 |
460 | 3346.500 | LSE | 08:48:30 |
213 | 3346.500 | LSE | 08:48:30 |
539 | 3345.000 | CHIX | 08:47:21 |
148 | 3345.000 | CHIX | 08:47:21 |
58 | 3346.500 | LSE | 08:46:29 |
553 | 3346.500 | LSE | 08:46:29 |
656 | 3345.500 | LSE | 08:45:00 |
678 | 3345.000 | LSE | 08:43:45 |
608 | 3344.500 | CHIX | 08:43:45 |
416 | 3346.000 | LSE | 08:43:32 |
250 | 3341.500 | LSE | 08:41:11 |
119 | 3341.000 | LSE | 08:41:11 |
119 | 3341.500 | LSE | 08:41:11 |
121 | 3341.500 | LSE | 08:41:11 |
599 | 3342.500 | LSE | 08:41:11 |
45 | 3342.500 | BATE | 08:41:11 |
600 | 3342.500 | BATE | 08:41:11 |
697 | 3346.000 | LSE | 08:38:43 |
691 | 3346.500 | LSE | 08:37:15 |
13 | 3346.500 | LSE | 08:37:15 |
625 | 3346.500 | CHIX | 08:37:15 |
675 | 3341.000 | LSE | 08:35:52 |
573 | 3338.000 | LSE | 08:34:47 |
664 | 3337.000 | LSE | 08:33:34 |
211 | 3338.000 | CHIX | 08:33:32 |
481 | 3338.000 | CHIX | 08:33:32 |
119 | 3339.500 | LSE | 08:33:01 |
106 | 3339.500 | LSE | 08:33:01 |
109 | 3339.500 | LSE | 08:33:01 |
183 | 3339.500 | LSE | 08:33:01 |
317 | 3339.500 | LSE | 08:33:01 |
695 | 3334.000 | LSE | 08:31:29 |
702 | 3334.500 | LSE | 08:31:04 |
691 | 3334.500 | BATE | 08:30:37 |
516 | 3334.000 | LSE | 08:28:44 |
145 | 3334.000 | LSE | 08:28:44 |
670 | 3337.500 | LSE | 08:27:41 |
695 | 3335.000 | CHIX | 08:26:43 |
678 | 3335.500 | LSE | 08:26:43 |
12 | 3335.500 | LSE | 08:26:43 |
314 | 3332.000 | LSE | 08:25:25 |
390 | 3332.000 | LSE | 08:25:25 |
11 | 3330.500 | LSE | 08:23:55 |
562 | 3330.500 | LSE | 08:23:55 |
636 | 3331.000 | LSE | 08:22:51 |
640 | 3330.500 | CHIX | 08:22:51 |
345 | 3334.000 | LSE | 08:21:36 |
454 | 3334.000 | LSE | 08:21:36 |
628 | 3333.500 | LSE | 08:21:36 |
78 | 3333.500 | BATE | 08:21:36 |
334 | 3333.500 | BATE | 08:21:36 |
297 | 3333.500 | BATE | 08:21:36 |
600 | 3330.000 | CHIX | 08:20:49 |
611 | 3334.000 | LSE | 08:20:13 |
557 | 3332.000 | LSE | 08:19:54 |
106 | 3332.000 | LSE | 08:19:54 |
612 | 3330.500 | LSE | 08:19:31 |
571 | 3329.000 | LSE | 08:18:34 |
90 | 3329.000 | LSE | 08:18:34 |
595 | 3322.500 | LSE | 08:16:22 |
577 | 3323.000 | BATE | 08:15:56 |
598 | 3323.000 | CHIX | 08:15:56 |
660 | 3322.000 | LSE | 08:15:19 |
685 | 3322.000 | LSE | 08:14:36 |
637 | 3324.500 | LSE | 08:14:00 |
605 | 3327.500 | LSE | 08:13:27 |
630 | 3326.500 | LSE | 08:12:46 |
119 | 3322.000 | CHIX | 08:11:52 |
33 | 3322.000 | CHIX | 08:11:52 |
14 | 3322.000 | CHIX | 08:11:52 |
96 | 3322.000 | CHIX | 08:11:52 |
262 | 3322.000 | CHIX | 08:11:52 |
130 | 3322.000 | CHIX | 08:11:52 |
617 | 3323.500 | LSE | 08:11:51 |
641 | 3324.500 | LSE | 08:10:34 |
598 | 3328.500 | BATE | 08:09:42 |
611 | 3329.500 | LSE | 08:09:38 |
320 | 3329.500 | CHIX | 08:09:38 |
292 | 3329.500 | CHIX | 08:09:38 |
610 | 3332.000 | LSE | 08:09:07 |
586 | 3334.000 | LSE | 08:09:04 |
38 | 3328.500 | LSE | 08:08:09 |
581 | 3328.500 | LSE | 08:08:09 |
29 | 3328.500 | LSE | 08:08:09 |
29 | 3328.500 | LSE | 08:08:09 |
685 | 3321.500 | LSE | 08:06:55 |
618 | 3323.000 | CHIX | 08:06:32 |
690 | 3327.500 | LSE | 08:06:05 |
670 | 3332.000 | LSE | 08:05:23 |
92 | 3328.000 | BATE | 08:04:56 |
600 | 3328.000 | BATE | 08:04:56 |
694 | 3327.500 | CHIX | 08:04:56 |
681 | 3330.500 | LSE | 08:04:28 |
692 | 3326.000 | LSE | 08:03:52 |
648 | 3324.500 | LSE | 08:03:29 |
670 | 3315.000 | LSE | 08:02:52 |
653 | 3321.500 | LSE | 08:02:30 |
162 | 3313.500 | LSE | 08:01:55 |
434 | 3313.500 | LSE | 08:01:55 |
65 | 3315.500 | CHIX | 08:01:37 |
180 | 3315.500 | LSE | 08:01:36 |
580 | 3315.500 | CHIX | 08:01:36 |
443 | 3321.500 | LSE | 08:01:12 |
170 | 3321.500 | LSE | 08:01:12 |
781 | 3323.500 | LSE | 08:01:09 |
511 | 3324.500 | CHIX | 08:00:40 |
67 | 3324.500 | CHIX | 08:00:40 |
594 | 3334.000 | BATE | 08:00:21 |
149 | 3337.500 | LSE | 08:00:05 |
541 | 3337.500 | LSE | 08:00:05 |
654 | 3340.000 | LSE | 08:00:05 |