We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| British American Tobacco Plc | LSE:0A76 | London | Ordinary Share | BRITISH AMERICAN TOBACCO ADR REPRESENTIN |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 3,695 | - |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
From Apr 2022 to Apr 2024
TIDMBATS
RNS Number : 0288Q
British American Tobacco PLC
24 June 2022
British American Tobacco p.l.c.
24 June 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
Hot Features
Premium
Date of purchase: 23 June 2022
Number of ordinary shares of 25
pence each purchased: 540,000
-------------
Highest price paid per share (pence): 3479.50p
-------------
Lowest price paid per share (pence): 3417.00p
-------------
Volume weighted average price
paid per share (pence): 3447.9184p
-------------
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,870,229 of its shares in Treasury. The Company has 2,258,918,663 ordinary s hares 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 23 June 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name ISIN Code Transaction Daily total Daily weighted Platform
date volume (in average price
number of of shares
shares) acquired
British American
Tobacco p.l.c. GB0002875804 23/06/2022 370,000 3,447.8956 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 23/06/2022 120,000 3,447.9509 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 23/06/2022 50,000 3,448.0097 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Execution
Quantity Price Market Time
------------- ------- --------------------
74 3459.000 LSE 16:21:33
------------- ------- --------------------
190 3459.000 LSE 16:21:18
------------- ------- --------------------
125 3459.000 LSE 16:21:18
------------- ------- --------------------
151 3460.500 LSE 16:21:04
------------- ------- --------------------
200 3460.500 LSE 16:21:04
------------- ------- --------------------
117 3460.500 LSE 16:21:04
------------- ------- --------------------
519 3462.500 LSE 16:20:36
------------- ------- --------------------
95 3462.500 LSE 16:20:36
------------- ------- --------------------
564 3462.500 LSE 16:20:21
------------- ------- --------------------
190 3463.500 LSE 16:20:07
------------- ------- --------------------
516 3464.000 CHIX 16:20:07
------------- ------- --------------------
24 3464.000 CHIX 16:20:01
------------- ------- --------------------
600 3462.500 LSE 16:19:51
------------- ------- --------------------
190 3462.500 BATE 16:19:51
------------- ------- --------------------
55 3462.000 BATE 16:19:43
------------- ------- --------------------
54 3462.000 BATE 16:19:43
------------- ------- --------------------
48 3461.500 LSE 16:19:43
------------- ------- --------------------
497 3461.500 LSE 16:19:43
------------- ------- --------------------
229 3462.500 BATE 16:19:34
------------- ------- --------------------
396 3462.000 BATE 16:19:34
------------- ------- --------------------
583 3462.000 CHIX 16:19:34
------------- ------- --------------------
108 3462.500 LSE 16:19:27
------------- ------- --------------------
341 3462.500 LSE 16:19:26
------------- ------- --------------------
103 3462.500 LSE 16:19:26
------------- ------- --------------------
225 3463.000 CHIX 16:19:26
------------- ------- --------------------
229 3463.000 CHIX 16:19:26
------------- ------- --------------------
229 3463.000 CHIX 16:19:26
------------- ------- --------------------
592 3463.000 LSE 16:19:26
------------- ------- --------------------
86 3462.500 CHIX 16:19:24
------------- ------- --------------------
363 3459.500 LSE 16:18:57
------------- ------- --------------------
12 3459.500 LSE 16:18:57
------------- ------- --------------------
100 3459.500 LSE 16:18:57
------------- ------- --------------------
99 3459.500 LSE 16:18:57
------------- ------- --------------------
85 3459.500 LSE 16:18:57
------------- ------- --------------------
581 3460.500 LSE 16:17:56
------------- ------- --------------------
200 3461.500 LSE 16:17:35
------------- ------- --------------------
150 3461.500 LSE 16:17:35
------------- ------- --------------------
151 3461.500 LSE 16:17:35
------------- ------- --------------------
423 3461.500 LSE 16:17:35
------------- ------- --------------------
489 3461.500 LSE 16:17:35
------------- ------- --------------------
121 3461.500 CHIX 16:17:24
------------- ------- --------------------
220 3461.500 CHIX 16:17:24
------------- ------- --------------------
220 3461.500 CHIX 16:17:24
------------- ------- --------------------
77 3461.500 CHIX 16:17:24
------------- ------- --------------------
119 3461.500 CHIX 16:17:24
------------- ------- --------------------
559 3461.000 LSE 16:16:38
------------- ------- --------------------
117 3461.500 LSE 16:16:38
------------- ------- --------------------
151 3461.500 LSE 16:16:38
------------- ------- --------------------
150 3461.500 LSE 16:16:38
------------- ------- --------------------
55 3461.500 LSE 16:16:38
------------- ------- --------------------
3 3459.500 LSE 16:16:20
------------- ------- --------------------
5 3459.500 LSE 16:16:20
------------- ------- --------------------
3 3459.500 LSE 16:16:20
------------- ------- --------------------
740 3459.500 LSE 16:16:20
------------- ------- --------------------
33 3459.500 LSE 16:16:20
------------- ------- --------------------
166 3459.500 CHIX 16:16:20
------------- ------- --------------------
93 3459.500 CHIX 16:16:20
------------- ------- --------------------
127 3459.500 CHIX 16:16:20
------------- ------- --------------------
12 3459.000 LSE 16:16:17
------------- ------- --------------------
13 3459.000 LSE 16:15:51
------------- ------- --------------------
132 3459.000 LSE 16:15:26
------------- ------- --------------------
91 3459.000 LSE 16:15:17
------------- ------- --------------------
646 3459.500 BATE 16:15:03
------------- ------- --------------------
151 3461.000 LSE 16:14:39
------------- ------- --------------------
150 3461.000 LSE 16:14:39
------------- ------- --------------------
200 3461.000 LSE 16:14:39
------------- ------- --------------------
36 3461.000 LSE 16:14:39
------------- ------- --------------------
603 3461.000 CHIX 16:14:39
------------- ------- --------------------
510 3461.000 LSE 16:14:39
------------- ------- --------------------
74 3461.500 CHIX 16:14:31
------------- ------- --------------------
211 3461.500 CHIX 16:14:31
------------- ------- --------------------
125 3461.500 LSE 16:14:21
------------- ------- --------------------
839 3461.000 LSE 16:14:11
------------- ------- --------------------
9 3461.000 LSE 16:14:10
------------- ------- --------------------
67 3461.000 CHIX 16:14:09
------------- ------- --------------------
2 3460.500 LSE 16:13:57
------------- ------- --------------------
780 3460.500 LSE 16:13:56
------------- ------- --------------------
125 3460.000 LSE 16:12:56
------------- ------- --------------------
150 3460.000 LSE 16:12:56
------------- ------- --------------------
151 3460.000 LSE 16:12:56
------------- ------- --------------------
150 3460.000 LSE 16:12:56
------------- ------- --------------------
41 3458.500 BATE 16:12:00
------------- ------- --------------------
332 3458.500 BATE 16:12:00
------------- ------- --------------------
11 3458.500 BATE 16:12:00
------------- ------- --------------------
228 3458.500 BATE 16:12:00
------------- ------- --------------------
523 3458.500 LSE 16:12:00
------------- ------- --------------------
710 3458.500 CHIX 16:12:00
------------- ------- --------------------
151 3459.000 LSE 16:11:40
------------- ------- --------------------
150 3459.000 LSE 16:11:40
------------- ------- --------------------
219 3459.000 LSE 16:11:40
------------- ------- --------------------
219 3459.000 LSE 16:11:40
------------- ------- --------------------
235 3458.000 LSE 16:11:07
------------- ------- --------------------
151 3458.000 LSE 16:10:53
------------- ------- --------------------
150 3458.000 LSE 16:10:53
------------- ------- --------------------
200 3458.000 LSE 16:10:53
------------- ------- --------------------
4 3458.000 LSE 16:10:53
------------- ------- --------------------
41 3457.500 LSE 16:10:21
------------- ------- --------------------
482 3457.500 LSE 16:10:21
------------- ------- --------------------
690 3457.500 CHIX 16:10:21
------------- ------- --------------------
128 3457.500 LSE 16:10:00
------------- ------- --------------------
150 3457.500 LSE 16:10:00
------------- ------- --------------------
261 3457.500 LSE 16:10:00
------------- ------- --------------------
378 3457.500 LSE 16:10:00
------------- ------- --------------------
214 3457.500 LSE 16:10:00
------------- ------- --------------------
25 3457.500 LSE 16:09:50
------------- ------- --------------------
25 3457.500 LSE 16:09:50
------------- ------- --------------------
2 3457.500 LSE 16:09:50
------------- ------- --------------------
537 3458.000 LSE 16:08:58
------------- ------- --------------------
13 3458.500 LSE 16:08:50
------------- ------- --------------------
484 3458.500 LSE 16:08:50
------------- ------- --------------------
407 3458.500 CHIX 16:08:50
------------- ------- --------------------
13 3458.500 LSE 16:08:50
------------- ------- --------------------
70 3458.500 LSE 16:08:41
------------- ------- --------------------
223 3458.500 CHIX 16:08:41
------------- ------- --------------------
619 3459.000 BATE 16:08:15
------------- ------- --------------------
514 3459.000 LSE 16:07:56
------------- ------- --------------------
527 3459.500 LSE 16:07:46
------------- ------- --------------------
608 3459.500 LSE 16:07:46
------------- ------- --------------------
696 3460.000 CHIX 16:07:39
------------- ------- --------------------
333 3460.000 LSE 16:07:32
------------- ------- --------------------
556 3460.000 LSE 16:07:32
------------- ------- --------------------
180 3457.500 BATE 16:06:59
------------- ------- --------------------
558 3457.500 LSE 16:06:15
------------- ------- --------------------
617 3458.500 LSE 16:05:54
------------- ------- --------------------
639 3458.500 CHIX 16:05:54
------------- ------- --------------------
63 3459.000 LSE 16:05:36
------------- ------- --------------------
374 3459.000 LSE 16:05:29
------------- ------- --------------------
171 3459.000 LSE 16:05:29
------------- ------- --------------------
517 3459.500 LSE 16:04:56
------------- ------- --------------------
23 3460.500 LSE 16:04:49
------------- ------- --------------------
662 3460.500 LSE 16:04:49
------------- ------- --------------------
106 3461.500 CHIX 16:04:32
------------- ------- --------------------
26 3461.500 CHIX 16:04:26
------------- ------- --------------------
6 3461.500 CHIX 16:04:26
------------- ------- --------------------
197 3461.500 CHIX 16:04:00
------------- ------- --------------------
474 3461.500 LSE 16:04:00
------------- ------- --------------------
98 3461.500 LSE 16:04:00
------------- ------- --------------------
255 3461.500 CHIX 16:04:00
------------- ------- --------------------
390 3461.500 LSE 16:03:49
------------- ------- --------------------
140 3461.500 LSE 16:03:49
------------- ------- --------------------
51 3461.500 LSE 16:03:49
------------- ------- --------------------
200 3461.000 LSE 16:03:20
------------- ------- --------------------
151 3461.000 LSE 16:03:20
------------- ------- --------------------
106 3461.000 LSE 16:03:20
------------- ------- --------------------
150 3461.000 LSE 16:03:20
------------- ------- --------------------
25 3461.000 LSE 16:03:20
------------- ------- --------------------
630 3461.000 BATE 16:03:20
------------- ------- --------------------
507 3461.000 LSE 16:03:20
------------- ------- --------------------
668 3461.500 CHIX 16:03:19
------------- ------- --------------------
508 3459.000 LSE 16:02:16
------------- ------- --------------------
681 3462.000 CHIX 16:02:09
------------- ------- --------------------
800 3462.000 LSE 16:02:00
------------- ------- --------------------
150 3462.000 LSE 16:02:00
------------- ------- --------------------
151 3462.000 LSE 16:02:00
------------- ------- --------------------
81 3462.000 LSE 16:02:00
------------- ------- --------------------
2 3462.000 LSE 16:01:56
------------- ------- --------------------
150 3462.000 LSE 16:01:56
------------- ------- --------------------
151 3462.000 LSE 16:01:56
------------- ------- --------------------
592 3461.500 LSE 16:01:40
------------- ------- --------------------
597 3460.000 LSE 16:00:39
------------- ------- --------------------
610 3459.500 LSE 16:00:10
------------- ------- --------------------
8 3460.000 BATE 16:00:08
------------- ------- --------------------
15 3460.000 CHIX 16:00:08
------------- ------- --------------------
656 3460.000 CHIX 16:00:08
------------- ------- --------------------
697 3460.000 BATE 16:00:05
------------- ------- --------------------
716 3460.000 LSE 16:00:04
------------- ------- --------------------
150 3460.000 LSE 15:59:09
------------- ------- --------------------
151 3460.000 LSE 15:59:09
------------- ------- --------------------
200 3460.000 LSE 15:59:09
------------- ------- --------------------
118 3460.000 LSE 15:59:09
------------- ------- --------------------
575 3460.000 LSE 15:59:09
------------- ------- --------------------
1 3460.000 LSE 15:59:09
------------- ------- --------------------
525 3460.000 LSE 15:58:28
------------- ------- --------------------
607 3460.500 LSE 15:58:26
------------- ------- --------------------
698 3460.500 CHIX 15:58:26
------------- ------- --------------------
510 3462.500 LSE 15:57:48
------------- ------- --------------------
208 3462.500 CHIX 15:57:48
------------- ------- --------------------
139 3462.500 CHIX 15:57:48
------------- ------- --------------------
50 3462.500 CHIX 15:57:48
------------- ------- --------------------
287 3462.500 CHIX 15:57:48
------------- ------- --------------------
94 3463.000 LSE 15:57:43
------------- ------- --------------------
289 3463.000 LSE 15:57:43
------------- ------- --------------------
81 3463.000 LSE 15:57:43
------------- ------- --------------------
151 3463.000 LSE 15:57:43
------------- ------- --------------------
200 3463.000 LSE 15:57:33
------------- ------- --------------------
150 3463.000 LSE 15:57:33
------------- ------- --------------------
151 3463.000 LSE 15:57:33
------------- ------- --------------------
124 3463.000 LSE 15:57:33
------------- ------- --------------------
43 3463.000 LSE 15:57:33
------------- ------- --------------------
621 3462.000 LSE 15:56:39
------------- ------- --------------------
607 3462.000 CHIX 15:56:39
------------- ------- --------------------
677 3462.000 BATE 15:56:39
------------- ------- --------------------
150 3462.500 LSE 15:56:39
------------- ------- --------------------
125 3462.500 LSE 15:56:39
------------- ------- --------------------
269 3462.500 LSE 15:56:39
------------- ------- --------------------
150 3462.500 LSE 15:56:39
------------- ------- --------------------
162 3462.500 LSE 15:56:13
------------- ------- --------------------
432 3462.500 LSE 15:56:13
------------- ------- --------------------
400 3462.500 LSE 15:55:57
------------- ------- --------------------
25 3462.500 LSE 15:55:56
------------- ------- --------------------
488 3462.500 LSE 15:55:56
------------- ------- --------------------
137 3462.500 LSE 15:55:56
------------- ------- --------------------
519 3463.000 LSE 15:54:52
------------- ------- --------------------
688 3463.000 CHIX 15:54:52
------------- ------- --------------------
566 3463.500 LSE 15:54:30
------------- ------- --------------------
553 3462.500 LSE 15:53:58
------------- ------- --------------------
150 3464.000 BATE 15:53:01
------------- ------- --------------------
143 3464.000 BATE 15:53:01
------------- ------- --------------------
616 3464.000 LSE 15:53:01
------------- ------- --------------------
280 3464.000 BATE 15:53:01
------------- ------- --------------------
261 3464.500 LSE 15:52:43
------------- ------- --------------------
22 3464.500 LSE 15:52:43
------------- ------- --------------------
26 3464.500 LSE 15:52:43
------------- ------- --------------------
264 3464.500 LSE 15:52:43
------------- ------- --------------------
526 3465.000 LSE 15:52:22
------------- ------- --------------------
73 3465.000 LSE 15:52:22
------------- ------- --------------------
524 3466.000 LSE 15:52:21
------------- ------- --------------------
648 3466.000 CHIX 15:52:21
------------- ------- --------------------
150 3466.500 LSE 15:52:04
------------- ------- --------------------
151 3466.500 LSE 15:52:04
------------- ------- --------------------
211 3465.500 LSE 15:51:06
------------- ------- --------------------
665 3465.500 CHIX 15:51:06
------------- ------- --------------------
520 3465.500 LSE 15:51:06
------------- ------- --------------------
150 3466.000 LSE 15:51:05
------------- ------- --------------------
151 3466.000 LSE 15:51:05
------------- ------- --------------------
170 3466.000 LSE 15:51:05
------------- ------- --------------------
112 3465.500 LSE 15:49:43
------------- ------- --------------------
150 3465.500 LSE 15:49:43
------------- ------- --------------------
121 3465.500 LSE 15:49:43
------------- ------- --------------------
151 3465.500 LSE 15:49:43
------------- ------- --------------------
514 3465.500 LSE 15:49:43
------------- ------- --------------------
272 3466.500 LSE 15:49:17
------------- ------- --------------------
376 3466.500 LSE 15:49:17
------------- ------- --------------------
708 3467.000 BATE 15:49:17
------------- ------- --------------------
545 3467.000 LSE 15:49:17
------------- ------- --------------------
591 3467.000 CHIX 15:49:17
------------- ------- --------------------
30 3467.500 LSE 15:49:00
------------- ------- --------------------
63 3467.500 LSE 15:49:00
------------- ------- --------------------
99 3467.500 LSE 15:49:00
------------- ------- --------------------
90 3467.500 LSE 15:49:00
------------- ------- --------------------
15 3467.500 LSE 15:48:43
------------- ------- --------------------
85 3467.500 LSE 15:48:43
------------- ------- --------------------
567 3467.500 LSE 15:48:33
------------- ------- --------------------
125 3467.500 LSE 15:48:33
------------- ------- --------------------
11 3467.500 LSE 15:48:33
------------- ------- --------------------
7 3467.500 LSE 15:48:25
------------- ------- --------------------
148 3467.000 LSE 15:47:30
------------- ------- --------------------
148 3467.500 CHIX 15:47:30
------------- ------- --------------------
553 3467.500 LSE 15:47:26
------------- ------- --------------------
532 3467.500 CHIX 15:47:26
------------- ------- --------------------
354 3468.500 LSE 15:46:32
------------- ------- --------------------
215 3468.500 LSE 15:46:32
------------- ------- --------------------
663 3468.500 LSE 15:46:16
------------- ------- --------------------
538 3468.500 LSE 15:46:16
------------- ------- --------------------
683 3468.500 CHIX 15:46:16
------------- ------- --------------------
459 3469.000 LSE 15:46:00
------------- ------- --------------------
162 3469.000 LSE 15:46:00
------------- ------- --------------------
6 3468.500 LSE 15:45:53
------------- ------- --------------------
2 3468.000 LSE 15:45:45
------------- ------- --------------------
150 3468.000 LSE 15:45:39
------------- ------- --------------------
164 3468.000 LSE 15:45:39
------------- ------- --------------------
151 3468.000 LSE 15:45:39
------------- ------- --------------------
3 3468.000 LSE 15:45:33
------------- ------- --------------------
532 3467.000 LSE 15:44:33
------------- ------- --------------------
677 3467.000 BATE 15:44:33
------------- ------- --------------------
181 3467.500 LSE 15:44:20
------------- ------- --------------------
427 3467.500 LSE 15:44:20
------------- ------- --------------------
569 3467.500 CHIX 15:44:20
------------- ------- --------------------
103 3467.500 CHIX 15:44:20
------------- ------- --------------------
447 3467.500 LSE 15:44:02
------------- ------- --------------------
140 3467.500 LSE 15:44:02
------------- ------- --------------------
111 3466.500 LSE 15:43:48
------------- ------- --------------------
151 3466.500 LSE 15:43:48
------------- ------- --------------------
150 3466.500 LSE 15:43:48
------------- ------- --------------------
994 3466.500 LSE 15:43:48
------------- ------- --------------------
151 3466.500 LSE 15:43:48
------------- ------- --------------------
112 3466.500 LSE 15:43:48
------------- ------- --------------------
10 3466.500 LSE 15:43:48
------------- ------- --------------------
141 3465.000 LSE 15:43:38
------------- ------- --------------------
151 3463.000 LSE 15:42:47
------------- ------- --------------------
125 3463.000 LSE 15:42:47
------------- ------- --------------------
150 3463.000 LSE 15:42:47
------------- ------- --------------------
589 3463.000 LSE 15:42:44
------------- ------- --------------------
670 3463.000 CHIX 15:42:44
------------- ------- --------------------
449 3461.500 LSE 15:41:16
------------- ------- --------------------
151 3461.500 LSE 15:41:16
------------- ------- --------------------
585 3462.000 LSE 15:41:10
------------- ------- --------------------
159 3460.500 BATE 15:40:42
------------- ------- --------------------
150 3460.500 LSE 15:40:42
------------- ------- --------------------
51 3460.500 LSE 15:40:42
------------- ------- --------------------
53 3460.500 LSE 15:40:42
------------- ------- --------------------
510 3460.500 BATE 15:40:42
------------- ------- --------------------
45 3460.500 LSE 15:40:42
------------- ------- --------------------
237 3460.500 LSE 15:40:42
------------- ------- --------------------
16 3460.500 BATE 15:40:42
------------- ------- --------------------
16 3460.500 BATE 15:40:42
------------- ------- --------------------
664 3461.000 LSE 15:40:40
------------- ------- --------------------
685 3461.000 CHIX 15:40:40
------------- ------- --------------------
200 3461.500 LSE 15:40:39
------------- ------- --------------------
151 3461.500 LSE 15:40:39
------------- ------- --------------------
150 3461.500 LSE 15:40:39
------------- ------- --------------------
622 3459.000 LSE 15:39:09
------------- ------- --------------------
587 3460.000 LSE 15:38:26
------------- ------- --------------------
116 3460.000 LSE 15:38:26
------------- ------- --------------------
158 3460.000 LSE 15:38:26
------------- ------- --------------------
150 3460.000 LSE 15:38:26
------------- ------- --------------------
151 3460.000 LSE 15:38:26
------------- ------- --------------------
13 3460.000 LSE 15:38:26
------------- ------- --------------------
358 3460.000 LSE 15:38:26
------------- ------- --------------------
695 3460.000 CHIX 15:38:26
------------- ------- --------------------
221 3460.000 LSE 15:38:26
------------- ------- --------------------
91 3457.500 LSE 15:37:12
------------- ------- --------------------
486 3457.500 LSE 15:37:12
------------- ------- --------------------
183 3459.000 LSE 15:36:45
------------- ------- --------------------
422 3459.000 LSE 15:36:45
------------- ------- --------------------
604 3459.000 CHIX 15:36:45
------------- ------- --------------------
151 3460.000 LSE 15:36:04
------------- ------- --------------------
150 3460.000 LSE 15:36:04
------------- ------- --------------------
96 3460.000 LSE 15:36:04
------------- ------- --------------------
150 3460.000 LSE 15:36:04
------------- ------- --------------------
47 3460.000 BATE 15:36:04
------------- ------- --------------------
83 3460.000 BATE 15:36:04
------------- ------- --------------------
623 3460.000 LSE 15:36:04
------------- ------- --------------------
503 3460.000 BATE 15:36:04
------------- ------- --------------------
55 3459.500 LSE 15:35:35
------------- ------- --------------------
547 3459.500 LSE 15:35:35
------------- ------- --------------------
151 3460.500 LSE 15:35:01
------------- ------- --------------------
150 3460.500 LSE 15:35:01
------------- ------- --------------------
277 3460.500 LSE 15:35:01
------------- ------- --------------------
3 3460.500 LSE 15:35:01
------------- ------- --------------------
455 3460.500 CHIX 15:35:01
------------- ------- --------------------
530 3460.500 LSE 15:35:01
------------- ------- --------------------
221 3460.500 CHIX 15:35:01
------------- ------- --------------------
231 3460.000 LSE 15:34:13
------------- ------- --------------------
207 3460.000 LSE 15:34:13
------------- ------- --------------------
104 3460.000 LSE 15:34:13
------------- ------- --------------------
81 3460.500 LSE 15:34:07
------------- ------- --------------------
150 3460.500 LSE 15:34:07
------------- ------- --------------------
125 3460.500 LSE 15:34:07
------------- ------- --------------------
170 3460.000 LSE 15:32:58
------------- ------- --------------------
695 3459.500 CHIX 15:32:58
------------- ------- --------------------
425 3460.000 LSE 15:32:58
------------- ------- --------------------
12 3459.500 CHIX 15:32:58
------------- ------- --------------------
245 3460.000 LSE 15:32:58
------------- ------- --------------------
354 3460.000 LSE 15:32:58
------------- ------- --------------------
179 3460.000 LSE 15:32:58
------------- ------- --------------------
340 3460.000 LSE 15:32:58
------------- ------- --------------------
601 3460.000 BATE 15:32:51
------------- ------- --------------------
27 3460.000 BATE 15:32:51
------------- ------- --------------------
630 3460.000 LSE 15:32:41
------------- ------- --------------------
484 3460.000 LSE 15:32:23
------------- ------- --------------------
40 3460.000 LSE 15:32:23
------------- ------- --------------------
275 3457.500 CHIX 15:30:58
------------- ------- --------------------
343 3457.500 CHIX 15:30:58
------------- ------- --------------------
622 3457.500 LSE 15:30:58
------------- ------- --------------------
33 3459.500 LSE 15:30:31
------------- ------- --------------------
575 3459.500 LSE 15:30:31
------------- ------- --------------------
546 3460.000 LSE 15:30:30
------------- ------- --------------------
683 3460.000 CHIX 15:30:30
------------- ------- --------------------
533 3460.500 LSE 15:30:25
------------- ------- --------------------
151 3458.500 LSE 15:30:13
------------- ------- --------------------
125 3458.500 LSE 15:30:13
------------- ------- --------------------
28 3458.500 LSE 15:30:13
------------- ------- --------------------
2 3458.500 LSE 15:30:13
------------- ------- --------------------
151 3458.500 LSE 15:30:13
------------- ------- --------------------
150 3458.500 LSE 15:30:13
------------- ------- --------------------
555 3458.500 LSE 15:28:40
------------- ------- --------------------
529 3459.500 LSE 15:28:33
------------- ------- --------------------
526 3458.000 LSE 15:28:05
------------- ------- --------------------
625 3458.000 CHIX 15:28:05
------------- ------- --------------------
588 3457.000 LSE 15:27:11
------------- ------- --------------------
43 3457.000 LSE 15:27:11
------------- ------- --------------------
324 3457.500 BATE 15:26:55
------------- ------- --------------------
356 3457.500 BATE 15:26:55
------------- ------- --------------------
619 3459.000 CHIX 15:26:51
------------- ------- --------------------
812 3459.500 LSE 15:26:41
------------- ------- --------------------
275 3460.000 LSE 15:26:38
------------- ------- --------------------
151 3460.000 LSE 15:26:38
------------- ------- --------------------
150 3460.000 LSE 15:26:38
------------- ------- --------------------
150 3460.000 LSE 15:26:35
------------- ------- --------------------
151 3460.000 LSE 15:26:35
------------- ------- --------------------
107 3460.000 LSE 15:26:35
------------- ------- --------------------
613 3460.500 LSE 15:25:06
------------- ------- --------------------
667 3460.500 CHIX 15:25:06
------------- ------- --------------------
591 3461.000 LSE 15:24:58
------------- ------- --------------------
83 3461.000 BATE 15:24:58
------------- ------- --------------------
601 3461.000 BATE 15:24:58
------------- ------- --------------------
666 3461.000 CHIX 15:24:58
------------- ------- --------------------
151 3461.500 LSE 15:24:48
------------- ------- --------------------
200 3461.500 LSE 15:24:48
------------- ------- --------------------
150 3461.500 LSE 15:24:48
------------- ------- --------------------
125 3461.500 LSE 15:24:35
------------- ------- --------------------
164 3461.500 LSE 15:24:35
------------- ------- --------------------
200 3461.500 LSE 15:24:35
------------- ------- --------------------
151 3461.500 LSE 15:24:26
------------- ------- --------------------
150 3461.500 LSE 15:24:26
------------- ------- --------------------
84 3461.500 LSE 15:24:20
------------- ------- --------------------
550 3456.500 LSE 15:22:23
------------- ------- --------------------
150 3457.000 LSE 15:22:16
------------- ------- --------------------
151 3457.000 LSE 15:22:16
------------- ------- --------------------
137 3457.000 LSE 15:22:16
------------- ------- --------------------
211 3457.000 LSE 15:22:16
------------- ------- --------------------
65 3457.000 LSE 15:22:16
------------- ------- --------------------
403 3457.000 CHIX 15:21:27
------------- ------- --------------------
62 3457.000 CHIX 15:21:27
------------- ------- --------------------
239 3457.000 CHIX 15:21:27
------------- ------- --------------------
212 3458.000 LSE 15:21:21
------------- ------- --------------------
110 3458.000 LSE 15:21:21
------------- ------- --------------------
151 3458.000 LSE 15:21:21
------------- ------- --------------------
150 3458.000 LSE 15:21:21
------------- ------- --------------------
200 3458.000 LSE 15:21:21
------------- ------- --------------------
573 3457.500 LSE 15:21:21
------------- ------- --------------------
281 3455.000 LSE 15:20:32
------------- ------- --------------------
344 3455.000 LSE 15:20:32
------------- ------- --------------------
627 3455.000 LSE 15:19:08
------------- ------- --------------------
562 3455.500 LSE 15:18:59
------------- ------- --------------------
594 3456.000 LSE 15:18:59
------------- ------- --------------------
615 3456.000 CHIX 15:18:59
------------- ------- --------------------
48 3456.000 BATE 15:18:59
------------- ------- --------------------
623 3456.000 LSE 15:18:59
------------- ------- --------------------
542 3456.000 BATE 15:18:59
------------- ------- --------------------
688 3456.500 CHIX 15:18:58
------------- ------- --------------------
200 3456.500 LSE 15:18:38
------------- ------- --------------------
150 3456.500 LSE 15:18:38
------------- ------- --------------------
96 3453.000 LSE 15:17:05
------------- ------- --------------------
200 3453.000 LSE 15:17:05
------------- ------- --------------------
150 3453.000 LSE 15:17:05
------------- ------- --------------------
151 3453.000 LSE 15:17:05
------------- ------- --------------------
507 3453.000 LSE 15:17:05
------------- ------- --------------------
536 3452.500 LSE 15:16:31
------------- ------- --------------------
536 3451.500 LSE 15:15:40
------------- ------- --------------------
690 3452.500 CHIX 15:15:21
------------- ------- --------------------
138 3454.000 BATE 15:14:56
------------- ------- --------------------
369 3454.000 BATE 15:14:56
------------- ------- --------------------
196 3454.000 BATE 15:14:56
------------- ------- --------------------
66 3454.000 LSE 15:14:56
------------- ------- --------------------
315 3454.000 LSE 15:14:56
------------- ------- --------------------
152 3454.000 LSE 15:14:56
------------- ------- --------------------
300 3454.500 CHIX 15:14:32
------------- ------- --------------------
527 3454.500 LSE 15:14:32
------------- ------- --------------------
653 3454.500 CHIX 15:14:32
------------- ------- --------------------
280 3455.000 LSE 15:14:13
------------- ------- --------------------
150 3455.000 LSE 15:14:13
------------- ------- --------------------
151 3455.000 LSE 15:14:13
------------- ------- --------------------
604 3455.000 LSE 15:14:13
------------- ------- --------------------
99 3453.000 LSE 15:13:03
------------- ------- --------------------
200 3453.000 LSE 15:13:03
------------- ------- --------------------
150 3453.000 LSE 15:13:03
------------- ------- --------------------
151 3453.000 LSE 15:13:03
------------- ------- --------------------
106 3453.000 LSE 15:13:03
------------- ------- --------------------
151 3453.000 LSE 15:13:03
------------- ------- --------------------
150 3453.000 LSE 15:13:03
------------- ------- --------------------
200 3453.000 LSE 15:13:03
------------- ------- --------------------
526 3453.000 LSE 15:13:03
------------- ------- --------------------
573 3454.500 CHIX 15:11:41
------------- ------- --------------------
212 3455.000 LSE 15:11:37
------------- ------- --------------------
397 3455.000 LSE 15:11:37
------------- ------- --------------------
367 3455.000 BATE 15:11:37
------------- ------- --------------------
326 3455.000 BATE 15:11:37
------------- ------- --------------------
614 3455.000 LSE 15:11:36
------------- ------- --------------------
85 3455.500 CHIX 15:11:33
------------- ------- --------------------
82 3455.500 CHIX 15:11:33
------------- ------- --------------------
96 3455.500 CHIX 15:11:33
------------- ------- --------------------
183 3455.500 LSE 15:10:52
------------- ------- --------------------
377 3455.500 LSE 15:10:52
------------- ------- --------------------
586 3455.500 LSE 15:10:52
------------- ------- --------------------
579 3455.500 LSE 15:10:52
------------- ------- --------------------
293 3453.000 CHIX 15:09:39
------------- ------- --------------------
300 3453.000 CHIX 15:09:39
------------- ------- --------------------
233 3453.000 LSE 15:09:39
------------- ------- --------------------
297 3453.000 LSE 15:09:39
------------- ------- --------------------
550 3453.000 LSE 15:09:39
------------- ------- --------------------
455 3454.500 LSE 15:08:20
------------- ------- --------------------
87 3454.500 LSE 15:08:20
------------- ------- --------------------
527 3454.500 LSE 15:08:20
------------- ------- --------------------
54 3455.500 LSE 15:07:46
------------- ------- --------------------
151 3455.500 LSE 15:07:46
------------- ------- --------------------
150 3455.500 LSE 15:07:46
------------- ------- --------------------
200 3455.500 LSE 15:07:46
------------- ------- --------------------
152 3455.500 CHIX 15:07:46
------------- ------- --------------------
229 3455.500 CHIX 15:07:46
------------- ------- --------------------
300 3455.000 CHIX 15:07:46
------------- ------- --------------------
717 3455.500 LSE 15:07:46
------------- ------- --------------------
600 3455.500 BATE 15:07:46
------------- ------- --------------------
620 3455.500 CHIX 15:07:46
------------- ------- --------------------
41 3455.500 BATE 15:07:46
------------- ------- --------------------
780 3456.000 LSE 15:07:46
------------- ------- --------------------
125 3455.000 LSE 15:07:22
------------- ------- --------------------
572 3454.500 LSE 15:06:34
------------- ------- --------------------
560 3453.500 LSE 15:05:41
------------- ------- --------------------
618 3454.500 LSE 15:05:13
------------- ------- --------------------
626 3454.500 LSE 15:04:30
------------- ------- --------------------
677 3454.500 CHIX 15:04:30
------------- ------- --------------------
547 3455.000 LSE 15:04:29
------------- ------- --------------------
605 3456.500 LSE 15:03:58
------------- ------- --------------------
140 3459.500 LSE 15:03:29
------------- ------- --------------------
448 3459.500 LSE 15:03:29
------------- ------- --------------------
575 3460.000 BATE 15:03:29
------------- ------- --------------------
578 3460.000 CHIX 15:03:29
------------- ------- --------------------
554 3460.000 LSE 15:03:11
------------- ------- --------------------
613 3461.000 LSE 15:02:48
------------- ------- --------------------
513 3461.500 LSE 15:02:47
------------- ------- --------------------
577 3461.500 CHIX 15:02:47
------------- ------- --------------------
499 3462.000 LSE 15:02:26
------------- ------- --------------------
114 3462.000 LSE 15:02:26
------------- ------- --------------------
200 3462.500 LSE 15:01:38
------------- ------- --------------------
150 3462.500 LSE 15:01:38
------------- ------- --------------------
151 3462.500 LSE 15:01:38
------------- ------- --------------------
70 3462.500 LSE 15:01:38
------------- ------- --------------------
575 3462.500 CHIX 15:01:38
------------- ------- --------------------
288 3462.500 BATE 15:01:38
------------- ------- --------------------
368 3462.500 BATE 15:01:38
------------- ------- --------------------
16 3463.000 LSE 15:01:36
------------- ------- --------------------
583 3463.000 LSE 15:01:36
------------- ------- --------------------
537 3462.000 LSE 15:00:52
------------- ------- --------------------
552 3462.000 LSE 15:00:52
------------- ------- --------------------
615 3462.000 LSE 15:00:52
------------- ------- --------------------
551 3459.500 LSE 15:00:24
------------- ------- --------------------
593 3459.500 CHIX 15:00:24
------------- ------- --------------------
150 3460.000 LSE 15:00:22
------------- ------- --------------------
151 3460.000 LSE 15:00:22
------------- ------- --------------------
73 3459.500 CHIX 15:00:22
------------- ------- --------------------
543 3461.500 LSE 14:59:05
------------- ------- --------------------
400 3461.500 CHIX 14:59:05
------------- ------- --------------------
235 3461.500 CHIX 14:59:02
------------- ------- --------------------
73 3461.500 LSE 14:59:02
------------- ------- --------------------
554 3462.000 LSE 14:59:02
------------- ------- --------------------
542 3459.500 LSE 14:58:10
------------- ------- --------------------
578 3459.500 BATE 14:58:10
------------- ------- --------------------
618 3460.000 LSE 14:58:10
------------- ------- --------------------
453 3459.500 CHIX 14:57:33
------------- ------- --------------------
135 3459.500 LSE 14:57:33
------------- ------- --------------------
226 3459.500 LSE 14:57:33
------------- ------- --------------------
150 3459.500 CHIX 14:57:33
------------- ------- --------------------
91 3459.500 LSE 14:57:33
------------- ------- --------------------
135 3459.500 LSE 14:57:33
------------- ------- --------------------
20 3460.500 LSE 14:57:03
------------- ------- --------------------
526 3460.500 LSE 14:57:03
------------- ------- --------------------
623 3461.500 LSE 14:56:06
------------- ------- --------------------
268 3463.000 CHIX 14:56:04
------------- ------- --------------------
194 3463.000 CHIX 14:56:04
------------- ------- --------------------
140 3463.000 CHIX 14:56:04
------------- ------- --------------------
540 3465.000 LSE 14:55:43
------------- ------- --------------------
54 3465.500 LSE 14:55:41
------------- ------- --------------------
479 3465.500 LSE 14:55:24
------------- ------- --------------------
166 3466.000 LSE 14:55:24
------------- ------- --------------------
140 3466.000 LSE 14:55:24
------------- ------- --------------------
73 3466.000 LSE 14:55:02
------------- ------- --------------------
123 3466.000 LSE 14:55:02
------------- ------- --------------------
80 3466.000 LSE 14:55:01
------------- ------- --------------------
448 3467.000 LSE 14:54:50
------------- ------- --------------------
58 3467.000 LSE 14:54:50
------------- ------- --------------------
53 3467.000 LSE 14:54:50
------------- ------- --------------------
49 3467.000 CHIX 14:54:50
------------- ------- --------------------
650 3467.000 CHIX 14:54:50
------------- ------- --------------------
609 3468.000 LSE 14:54:32
------------- ------- --------------------
541 3468.000 BATE 14:54:32
------------- ------- --------------------
111 3468.000 BATE 14:54:32
------------- ------- --------------------
522 3468.500 LSE 14:54:32
------------- ------- --------------------
497 3468.000 CHIX 14:53:45
------------- ------- --------------------
176 3468.000 CHIX 14:53:45
------------- ------- --------------------
585 3468.500 LSE 14:53:41
------------- ------- --------------------
332 3466.000 LSE 14:53:00
------------- ------- --------------------
286 3466.000 LSE 14:53:00
------------- ------- --------------------
509 3466.000 LSE 14:53:00
------------- ------- --------------------
159 3467.000 LSE 14:52:20
------------- ------- --------------------
30 3467.000 LSE 14:52:20
------------- ------- --------------------
413 3467.000 LSE 14:52:20
------------- ------- --------------------
26 3467.000 LSE 14:52:20
------------- ------- --------------------
533 3467.000 LSE 14:52:20
------------- ------- --------------------
618 3467.500 CHIX 14:52:18
------------- ------- --------------------
570 3467.500 BATE 14:52:18
------------- ------- --------------------
33 3467.500 LSE 14:52:15
------------- ------- --------------------
133 3467.500 LSE 14:52:15
------------- ------- --------------------
315 3467.500 LSE 14:52:15
------------- ------- --------------------
257 3467.500 LSE 14:52:15
------------- ------- --------------------
453 3464.500 LSE 14:51:02
------------- ------- --------------------
140 3464.500 LSE 14:51:02
------------- ------- --------------------
57 3465.500 CHIX 14:50:56
------------- ------- --------------------
600 3465.500 CHIX 14:50:56
------------- ------- --------------------
616 3466.000 LSE 14:50:56
------------- ------- --------------------
546 3464.000 LSE 14:50:18
------------- ------- --------------------
606 3464.500 LSE 14:50:17
------------- ------- --------------------
578 3464.000 LSE 14:49:40
------------- ------- --------------------
631 3464.000 CHIX 14:49:29
------------- ------- --------------------
534 3465.000 LSE 14:49:21
------------- ------- --------------------
516 3465.000 LSE 14:49:21
------------- ------- --------------------
78 3465.000 LSE 14:49:21
------------- ------- --------------------
38 3464.000 LSE 14:48:45
------------- ------- --------------------
593 3464.000 BATE 14:48:45
------------- ------- --------------------
125 3464.000 LSE 14:48:45
------------- ------- --------------------
385 3464.000 LSE 14:48:44
------------- ------- --------------------
309 3464.500 LSE 14:48:40
------------- ------- --------------------
90 3464.500 LSE 14:48:40
------------- ------- --------------------
534 3464.500 LSE 14:48:40
------------- ------- --------------------
655 3464.500 CHIX 14:48:40
------------- ------- --------------------
170 3460.500 LSE 14:48:00
------------- ------- --------------------
347 3460.500 LSE 14:48:00
------------- ------- --------------------
151 3461.000 LSE 14:47:56
------------- ------- --------------------
200 3461.000 LSE 14:47:56
------------- ------- --------------------
95 3461.000 LSE 14:47:56
------------- ------- --------------------
150 3461.000 LSE 14:47:56
------------- ------- --------------------
511 3461.000 LSE 14:47:56
------------- ------- --------------------
32 3461.500 CHIX 14:47:46
------------- ------- --------------------
25 3461.500 CHIX 14:47:46
------------- ------- --------------------
594 3461.500 CHIX 14:47:46
------------- ------- --------------------
205 3462.000 LSE 14:47:42
------------- ------- --------------------
415 3462.000 LSE 14:47:42
------------- ------- --------------------
603 3462.000 LSE 14:47:42
------------- ------- --------------------
202 3460.500 LSE 14:47:16
------------- ------- --------------------
26 3460.500 LSE 14:47:16
------------- ------- --------------------
344 3460.500 LSE 14:47:16
------------- ------- --------------------
626 3455.500 LSE 14:46:24
------------- ------- --------------------
599 3455.500 LSE 14:46:07
------------- ------- --------------------
103 3455.500 BATE 14:46:07
------------- ------- --------------------
600 3455.500 BATE 14:46:07
------------- ------- --------------------
534 3456.000 LSE 14:46:07
------------- ------- --------------------
659 3456.000 CHIX 14:46:07
------------- ------- --------------------
615 3458.000 LSE 14:45:08
------------- ------- --------------------
530 3458.000 LSE 14:45:08
------------- ------- --------------------
200 3458.000 LSE 14:45:08
------------- ------- --------------------
317 3458.000 LSE 14:45:05
------------- ------- --------------------
146 3458.000 LSE 14:45:05
------------- ------- --------------------
685 3459.000 CHIX 14:45:02
------------- ------- --------------------
3 3459.000 CHIX 14:45:02
------------- ------- --------------------
208 3459.000 LSE 14:45:02
------------- ------- --------------------
640 3459.000 LSE 14:45:02
------------- ------- --------------------
58 3457.500 LSE 14:43:49
------------- ------- --------------------
151 3457.500 LSE 14:43:49
------------- ------- --------------------
150 3457.500 LSE 14:43:49
------------- ------- --------------------
200 3457.500 LSE 14:43:49
------------- ------- --------------------
515 3457.000 LSE 14:43:49
------------- ------- --------------------
51 3457.000 LSE 14:43:49
------------- ------- --------------------
47 3457.000 LSE 14:43:49
------------- ------- --------------------
710 3457.000 CHIX 14:43:34
------------- ------- --------------------
667 3457.500 LSE 14:43:34
------------- ------- --------------------
610 3458.000 LSE 14:43:18
------------- ------- --------------------
616 3458.000 BATE 14:43:18
------------- ------- --------------------
32 3458.000 BATE 14:43:18
------------- ------- --------------------
601 3458.500 CHIX 14:43:02
------------- ------- --------------------
571 3458.500 LSE 14:43:02
------------- ------- --------------------
148 3454.000 LSE 14:41:44
------------- ------- --------------------
150 3454.000 LSE 14:41:44
------------- ------- --------------------
200 3454.000 LSE 14:41:44
------------- ------- --------------------
107 3454.000 LSE 14:41:44
------------- ------- --------------------
615 3454.000 LSE 14:41:44
------------- ------- --------------------
577 3454.000 CHIX 14:41:44
------------- ------- --------------------
687 3455.000 CHIX 14:41:25
------------- ------- --------------------
433 3455.500 LSE 14:41:14
------------- ------- --------------------
99 3455.500 LSE 14:41:14
------------- ------- --------------------
2 3455.500 LSE 14:41:14
------------- ------- --------------------
569 3455.500 LSE 14:41:14
------------- ------- --------------------
571 3455.500 LSE 14:41:14
------------- ------- --------------------
513 3455.500 LSE 14:41:14
------------- ------- --------------------
8 3455.500 BATE 14:41:14
------------- ------- --------------------
670 3455.500 BATE 14:41:14
------------- ------- --------------------
561 3456.000 LSE 14:41:10
------------- ------- --------------------
251 3454.000 LSE 14:40:46
------------- ------- --------------------
338 3454.000 LSE 14:40:46
------------- ------- --------------------
416 3454.000 LSE 14:40:46
------------- ------- --------------------
129 3454.000 LSE 14:40:46
------------- ------- --------------------
117 3448.500 LSE 14:39:44
------------- ------- --------------------
104 3448.500 LSE 14:39:44
------------- ------- --------------------
200 3448.500 LSE 14:39:44
------------- ------- --------------------
100 3448.000 CHIX 14:39:44
------------- ------- --------------------
100 3448.000 CHIX 14:39:44
------------- ------- --------------------
117 3448.500 CHIX 14:39:44
------------- ------- --------------------
100 3448.500 CHIX 14:39:44
------------- ------- --------------------
200 3448.500 CHIX 14:39:44
------------- ------- --------------------
592 3448.500 LSE 14:39:44
------------- ------- --------------------
562 3448.500 LSE 14:39:44
------------- ------- --------------------
623 3448.500 CHIX 14:39:44
------------- ------- --------------------
75 3448.500 CHIX 14:39:44
------------- ------- --------------------
190 3449.000 LSE 14:39:25
------------- ------- --------------------
19 3449.000 LSE 14:39:25
------------- ------- --------------------
190 3449.000 LSE 14:39:25
------------- ------- --------------------
696 3449.000 CHIX 14:39:25
------------- ------- --------------------
585 3449.000 LSE 14:39:18
------------- ------- --------------------
291 3449.000 LSE 14:39:01
------------- ------- --------------------
673 3447.500 BATE 14:38:42
------------- ------- --------------------
30 3447.500 BATE 14:38:42
------------- ------- --------------------
571 3448.000 LSE 14:38:42
------------- ------- --------------------
1073 3448.000 CHIX 14:38:42
------------- ------- --------------------
583 3445.000 LSE 14:38:12
------------- ------- --------------------
562 3445.000 LSE 14:38:12
------------- ------- --------------------
155 3444.500 LSE 14:38:01
------------- ------- --------------------
587 3444.500 LSE 14:38:01
------------- ------- --------------------
551 3445.000 LSE 14:38:01
------------- ------- --------------------
193 3442.000 LSE 14:37:27
------------- ------- --------------------
419 3442.000 LSE 14:37:27
------------- ------- --------------------
24 3442.000 LSE 14:37:27
------------- ------- --------------------
151 3442.000 LSE 14:37:27
------------- ------- --------------------
20 3441.500 LSE 14:37:08
------------- ------- --------------------
648 3441.500 LSE 14:37:08
------------- ------- --------------------
122 3440.000 LSE 14:36:58
------------- ------- --------------------
17 3440.000 LSE 14:36:58
------------- ------- --------------------
583 3431.500 LSE 14:35:41
------------- ------- --------------------
383 3431.500 BATE 14:35:41
------------- ------- --------------------
58 3431.500 BATE 14:35:41
------------- ------- --------------------
189 3431.500 BATE 14:35:41
------------- ------- --------------------
200 3432.000 CHIX 14:35:29
------------- ------- --------------------
601 3433.000 LSE 14:35:14
------------- ------- --------------------
597 3434.500 CHIX 14:35:00
------------- ------- --------------------
592 3434.500 LSE 14:35:00
------------- ------- --------------------
525 3435.000 LSE 14:34:54
------------- ------- --------------------
601 3435.000 LSE 14:34:54
------------- ------- --------------------
20 3435.000 LSE 14:34:27
------------- ------- --------------------
151 3435.000 LSE 14:34:27
------------- ------- --------------------
150 3435.000 LSE 14:34:27
------------- ------- --------------------
222 3435.000 LSE 14:34:27
------------- ------- --------------------
529 3435.000 LSE 14:34:27
------------- ------- --------------------
19 3436.000 LSE 14:34:19
------------- ------- --------------------
150 3436.000 LSE 14:34:19
------------- ------- --------------------
151 3436.000 LSE 14:34:19
------------- ------- --------------------
100 3436.000 LSE 14:34:19
------------- ------- --------------------
117 3436.000 LSE 14:34:19
------------- ------- --------------------
69 3436.000 LSE 14:34:19
------------- ------- --------------------
886 3435.500 LSE 14:34:19
------------- ------- --------------------
372 3435.500 BATE 14:34:19
------------- ------- --------------------
110 3435.500 BATE 14:34:19
------------- ------- --------------------
140 3435.500 BATE 14:34:19
------------- ------- --------------------
530 3435.500 LSE 14:33:35
------------- ------- --------------------
112 3436.500 LSE 14:33:17
------------- ------- --------------------
87 3436.500 LSE 14:33:17
------------- ------- --------------------
117 3436.500 LSE 14:33:17
------------- ------- --------------------
200 3436.500 LSE 14:33:17
------------- ------- --------------------
52 3436.500 LSE 14:33:17
------------- ------- --------------------
151 3436.500 LSE 14:33:17
------------- ------- --------------------
87 3436.500 LSE 14:33:17
------------- ------- --------------------
28 3436.500 LSE 14:33:17
------------- ------- --------------------
150 3436.500 LSE 14:33:17
------------- ------- --------------------
106 3436.500 LSE 14:33:17
------------- ------- --------------------
174 3436.500 CHIX 14:33:17
------------- ------- --------------------
229 3436.500 CHIX 14:33:17
------------- ------- --------------------
300 3436.000 CHIX 14:33:17
------------- ------- --------------------
587 3436.000 CHIX 14:33:17
------------- ------- --------------------
380 3436.500 LSE 14:33:17
------------- ------- --------------------
23 3436.500 LSE 14:33:17
------------- ------- --------------------
215 3436.500 LSE 14:33:17
------------- ------- --------------------
121 3436.000 LSE 14:32:46
------------- ------- --------------------
27 3436.000 LSE 14:32:46
------------- ------- --------------------
200 3436.000 LSE 14:32:46
------------- ------- --------------------
221 3436.000 LSE 14:32:46
------------- ------- --------------------
90 3436.000 LSE 14:32:46
------------- ------- --------------------
180 3436.000 LSE 14:32:46
------------- ------- --------------------
150 3436.000 LSE 14:32:46
------------- ------- --------------------
151 3436.000 LSE 14:32:46
------------- ------- --------------------
623 3436.000 LSE 14:32:46
------------- ------- --------------------
99 3436.000 CHIX 14:32:46
------------- ------- --------------------
609 3436.000 CHIX 14:32:46
------------- ------- --------------------
598 3437.000 LSE 14:32:40
------------- ------- --------------------
687 3437.000 CHIX 14:32:40
------------- ------- --------------------
672 3437.000 BATE 14:32:40
------------- ------- --------------------
260 3437.500 LSE 14:32:13
------------- ------- --------------------
307 3437.500 LSE 14:32:13
------------- ------- --------------------
396 3437.500 LSE 14:32:13
------------- ------- --------------------
167 3437.500 LSE 14:32:13
------------- ------- --------------------
200 3437.000 LSE 14:32:00
------------- ------- --------------------
493 3437.000 LSE 14:32:00
------------- ------- --------------------
118 3437.000 LSE 14:32:00
------------- ------- --------------------
617 3437.500 LSE 14:31:57
------------- ------- --------------------
150 3434.500 LSE 14:31:25
------------- ------- --------------------
200 3434.500 LSE 14:31:25
------------- ------- --------------------
117 3435.000 LSE 14:31:24
------------- ------- --------------------
151 3435.000 LSE 14:31:24
------------- ------- --------------------
150 3435.000 LSE 14:31:24
------------- ------- --------------------
200 3435.000 LSE 14:31:24
------------- ------- --------------------
607 3435.000 BATE 14:31:24
------------- ------- --------------------
631 3435.000 CHIX 14:31:24
------------- ------- --------------------
151 3435.500 LSE 14:31:23
------------- ------- --------------------
150 3435.500 LSE 14:31:23
------------- ------- --------------------
200 3435.500 LSE 14:31:23
------------- ------- --------------------
601 3433.500 LSE 14:30:54
------------- ------- --------------------
140 3433.500 CHIX 14:30:54
------------- ------- --------------------
564 3433.500 CHIX 14:30:54
------------- ------- --------------------
246 3434.000 LSE 14:30:51
------------- ------- --------------------
151 3434.000 LSE 14:30:51
------------- ------- --------------------
91 3434.000 LSE 14:30:51
------------- ------- --------------------
150 3434.000 LSE 14:30:51
------------- ------- --------------------
800 3434.000 LSE 14:30:51
------------- ------- --------------------
83 3434.000 LSE 14:30:41
------------- ------- --------------------
770 3434.000 LSE 14:30:41
------------- ------- --------------------
596 3434.500 LSE 14:30:41
------------- ------- --------------------
546 3427.500 CHIX 14:29:59
------------- ------- --------------------
100 3427.500 CHIX 14:29:59
------------- ------- --------------------
514 3428.000 LSE 14:29:52
------------- ------- --------------------
571 3429.500 LSE 14:29:23
------------- ------- --------------------
614 3430.000 LSE 14:29:13
------------- ------- --------------------
692 3430.000 CHIX 14:29:13
------------- ------- --------------------
133 3430.000 LSE 14:28:19
------------- ------- --------------------
296 3430.000 LSE 14:28:19
------------- ------- --------------------
141 3430.000 LSE 14:28:19
------------- ------- --------------------
710 3430.000 BATE 14:28:19
------------- ------- --------------------
642 3430.000 LSE 14:28:19
------------- ------- --------------------
580 3430.000 LSE 14:28:19
------------- ------- --------------------
96 3430.000 LSE 14:27:31
------------- ------- --------------------
575 3430.000 LSE 14:27:31
------------- ------- --------------------
212 3430.500 LSE 14:26:32
------------- ------- --------------------
140 3430.500 LSE 14:26:32
------------- ------- --------------------
396 3430.500 CHIX 14:26:32
------------- ------- --------------------
300 3430.500 CHIX 14:26:32
------------- ------- --------------------
87 3430.500 LSE 14:26:32
------------- ------- --------------------
541 3430.500 LSE 14:26:32
------------- ------- --------------------
391 3430.500 CHIX 14:26:32
------------- ------- --------------------
314 3430.500 CHIX 14:26:32
------------- ------- --------------------
436 3429.500 LSE 14:25:13
------------- ------- --------------------
587 3429.500 BATE 14:25:13
------------- ------- --------------------
196 3429.500 LSE 14:25:13
------------- ------- --------------------
74 3430.000 LSE 14:24:22
------------- ------- --------------------
183 3430.000 LSE 14:24:22
------------- ------- --------------------
94 3430.000 LSE 14:24:22
------------- ------- --------------------
85 3430.000 LSE 14:24:22
------------- ------- --------------------
588 3430.500 LSE 14:23:45
------------- ------- --------------------
285 3430.500 CHIX 14:23:45
------------- ------- --------------------
222 3430.500 CHIX 14:23:45
------------- ------- --------------------
191 3430.500 CHIX 14:23:45
------------- ------- --------------------
190 3430.000 LSE 14:22:27
------------- ------- --------------------
190 3430.000 LSE 14:22:27
------------- ------- --------------------
606 3430.500 LSE 14:22:27
------------- ------- --------------------
126 3430.000 LSE 14:20:55
------------- ------- --------------------
419 3430.000 LSE 14:20:55
------------- ------- --------------------
573 3431.000 LSE 14:20:40
------------- ------- --------------------
583 3430.000 CHIX 14:19:21
------------- ------- --------------------
623 3430.000 LSE 14:19:21
------------- ------- --------------------
69 3429.500 BATE 14:18:12
------------- ------- --------------------
143 3429.500 CHIX 14:18:12
------------- ------- --------------------
251 3430.000 LSE 14:18:12
------------- ------- --------------------
521 3429.500 BATE 14:18:12
------------- ------- --------------------
269 3430.000 LSE 14:18:12
------------- ------- --------------------
521 3429.500 CHIX 14:18:12
------------- ------- --------------------
81 3430.000 LSE 14:18:12
------------- ------- --------------------
2 3430.000 LSE 14:18:12
------------- ------- --------------------
269 3430.000 LSE 14:17:37
------------- ------- --------------------
101 3430.000 LSE 14:17:37
------------- ------- --------------------
183 3430.000 LSE 14:17:37
------------- ------- --------------------
170 3430.000 LSE 14:17:37
------------- ------- --------------------
267 3430.000 LSE 14:17:37
------------- ------- --------------------
51 3430.000 LSE 14:16:38
------------- ------- --------------------
269 3430.000 LSE 14:15:27
------------- ------- --------------------
899 3430.000 LSE 14:15:27
------------- ------- --------------------
190 3430.500 LSE 14:15:12
------------- ------- --------------------
200 3430.500 LSE 14:15:12
------------- ------- --------------------
477 3430.500 CHIX 14:15:11
------------- ------- --------------------
177 3430.500 CHIX 14:15:11
------------- ------- --------------------
615 3427.500 LSE 14:11:51
------------- ------- --------------------
618 3428.500 LSE 14:11:31
------------- ------- --------------------
78 3429.000 LSE 14:10:33
------------- ------- --------------------
218 3429.000 LSE 14:10:33
------------- ------- --------------------
160 3429.000 LSE 14:10:33
------------- ------- --------------------
250 3429.000 LSE 14:10:33
------------- ------- --------------------
125 3429.000 BATE 14:10:33
------------- ------- --------------------
481 3429.000 BATE 14:10:33
------------- ------- --------------------
68 3429.000 BATE 14:10:33
------------- ------- --------------------
604 3428.500 LSE 14:08:08
------------- ------- --------------------
686 3428.500 CHIX 14:08:08
------------- ------- --------------------
555 3429.000 LSE 14:07:20
------------- ------- --------------------
192 3430.000 LSE 14:07:18
------------- ------- --------------------
263 3430.000 LSE 14:07:18
------------- ------- --------------------
170 3430.000 LSE 14:07:18
------------- ------- --------------------
256 3430.500 LSE 14:07:12
------------- ------- --------------------
98 3430.500 LSE 14:07:12
------------- ------- --------------------
200 3430.500 LSE 14:07:12
------------- ------- --------------------
137 3430.500 LSE 14:07:12
------------- ------- --------------------
136 3430.500 LSE 14:07:12
------------- ------- --------------------
106 3430.500 LSE 14:07:12
------------- ------- --------------------
200 3430.500 LSE 14:07:12
------------- ------- --------------------
775 3430.500 LSE 14:07:12
------------- ------- --------------------
197 3430.500 LSE 14:07:12
------------- ------- --------------------
403 3430.500 CHIX 14:07:12
------------- ------- --------------------
297 3430.500 CHIX 14:07:12
------------- ------- --------------------
34 3426.500 LSE 14:05:00
------------- ------- --------------------
188 3425.500 LSE 14:01:23
------------- ------- --------------------
136 3425.500 LSE 14:01:23
------------- ------- --------------------
137 3425.500 LSE 14:01:23
------------- ------- --------------------
99 3425.500 LSE 14:01:23
------------- ------- --------------------
376 3425.500 LSE 14:01:23
------------- ------- --------------------
660 3425.500 CHIX 14:01:23
------------- ------- --------------------
190 3425.500 LSE 14:01:23
------------- ------- --------------------
664 3425.500 BATE 14:01:23
------------- ------- --------------------
97 3426.000 LSE 14:00:10
------------- ------- --------------------
136 3426.000 LSE 14:00:10
------------- ------- --------------------
137 3426.000 LSE 14:00:10
------------- ------- --------------------
369 3426.000 CHIX 13:57:58
------------- ------- --------------------
69 3426.000 CHIX 13:57:58
------------- ------- --------------------
159 3426.000 CHIX 13:57:58
------------- ------- --------------------
163 3426.500 LSE 13:57:31
------------- ------- --------------------
360 3426.500 LSE 13:57:29
------------- ------- --------------------
479 3428.000 LSE 13:57:11
------------- ------- --------------------
116 3428.000 LSE 13:57:11
------------- ------- --------------------
379 3428.500 LSE 13:57:10
------------- ------- --------------------
150 3428.500 LSE 13:57:10
------------- ------- --------------------
490 3429.000 LSE 13:56:38
------------- ------- --------------------
275 3429.000 LSE 13:56:38
------------- ------- --------------------
78 3429.500 LSE 13:56:12
------------- ------- --------------------
820 3429.500 LSE 13:56:12
------------- ------- --------------------
277 3429.500 CHIX 13:56:12
------------- ------- --------------------
396 3429.500 CHIX 13:56:12
------------- ------- --------------------
598 3429.000 LSE 13:54:05
------------- ------- --------------------
525 3429.500 LSE 13:52:38
------------- ------- --------------------
581 3429.500 BATE 13:52:38
------------- ------- --------------------
629 3430.000 LSE 13:50:27
------------- ------- --------------------
628 3430.000 CHIX 13:50:27
------------- ------- --------------------
76 3430.500 LSE 13:49:02
------------- ------- --------------------
556 3430.500 LSE 13:49:02
------------- ------- --------------------
343 3431.000 LSE 13:48:44
------------- ------- --------------------
104 3431.000 LSE 13:48:44
------------- ------- --------------------
170 3431.000 LSE 13:48:44
------------- ------- --------------------
622 3432.000 CHIX 13:47:14
------------- ------- --------------------
580 3432.000 LSE 13:47:14
------------- ------- --------------------
270 3432.500 LSE 13:45:28
------------- ------- --------------------
259 3432.500 LSE 13:45:28
------------- ------- --------------------
576 3432.500 LSE 13:44:37
------------- ------- --------------------
612 3431.000 BATE 13:43:38
------------- ------- --------------------
32 3431.000 LSE 13:43:38
------------- ------- --------------------
225 3431.000 LSE 13:43:38
------------- ------- --------------------
282 3431.000 LSE 13:43:37
------------- ------- --------------------
292 3432.000 LSE 13:43:34
------------- ------- --------------------
240 3432.000 LSE 13:43:34
------------- ------- --------------------
651 3432.000 CHIX 13:43:34
------------- ------- --------------------
98 3434.500 LSE 13:42:16
------------- ------- --------------------
465 3434.500 LSE 13:42:16
------------- ------- --------------------
616 3435.500 LSE 13:42:06
------------- ------- --------------------
404 3436.000 LSE 13:41:50
------------- ------- --------------------
220 3436.000 LSE 13:41:50
------------- ------- --------------------
646 3436.000 CHIX 13:40:35
------------- ------- --------------------
605 3436.000 LSE 13:40:35
------------- ------- --------------------
527 3434.000 LSE 13:39:02
------------- ------- --------------------
384 3434.500 LSE 13:38:06
------------- ------- --------------------
182 3434.500 LSE 13:38:06
------------- ------- --------------------
15 3434.500 LSE 13:38:06
------------- ------- --------------------
596 3435.500 BATE 13:36:49
------------- ------- --------------------
596 3436.500 CHIX 13:36:21
------------- ------- --------------------
601 3435.500 LSE 13:34:59
------------- ------- --------------------
518 3436.000 LSE 13:34:59
------------- ------- --------------------
674 3436.500 LSE 13:34:38
------------- ------- --------------------
621 3437.000 CHIX 13:34:38
------------- ------- --------------------
610 3437.500 LSE 13:34:20
------------- ------- --------------------
179 3437.500 LSE 13:34:20
------------- ------- --------------------
601 3435.500 LSE 13:32:20
------------- ------- --------------------
607 3435.000 BATE 13:32:20
------------- ------- --------------------
636 3435.500 CHIX 13:32:20
------------- ------- --------------------
181 3436.000 LSE 13:32:16
------------- ------- --------------------
183 3436.000 LSE 13:32:16
------------- ------- --------------------
288 3436.000 LSE 13:32:16
------------- ------- --------------------
183 3436.000 LSE 13:32:10
------------- ------- --------------------
181 3436.000 LSE 13:32:10
------------- ------- --------------------
253 3431.500 CHIX 13:30:19
------------- ------- --------------------
631 3432.500 LSE 13:29:30
------------- ------- --------------------
160 3433.000 LSE 13:29:12
------------- ------- --------------------
300 3433.000 LSE 13:29:12
------------- ------- --------------------
615 3435.500 LSE 13:25:59
------------- ------- --------------------
637 3436.000 CHIX 13:25:52
------------- ------- --------------------
84 3436.000 LSE 13:25:52
------------- ------- --------------------
375 3436.000 LSE 13:25:52
------------- ------- --------------------
165 3436.000 LSE 13:25:52
------------- ------- --------------------
15 3436.000 CHIX 13:25:50
------------- ------- --------------------
58 3436.000 CHIX 13:25:38
------------- ------- --------------------
312 3436.500 LSE 13:24:36
------------- ------- --------------------
205 3436.500 LSE 13:24:36
------------- ------- --------------------
98 3437.500 LSE 13:21:37
------------- ------- --------------------
516 3437.500 LSE 13:21:37
------------- ------- --------------------
65 3439.000 CHIX 13:20:10
------------- ------- --------------------
300 3439.000 CHIX 13:20:10
------------- ------- --------------------
229 3439.000 CHIX 13:20:10
------------- ------- --------------------
278 3440.000 BATE 13:19:39
------------- ------- --------------------
277 3440.000 BATE 13:19:39
------------- ------- --------------------
34 3440.000 BATE 13:19:39
------------- ------- --------------------
429 3440.500 LSE 13:19:36
------------- ------- --------------------
180 3440.500 LSE 13:19:36
------------- ------- --------------------
434 3440.500 LSE 13:19:36
------------- ------- --------------------
72 3440.500 LSE 13:19:30
------------- ------- --------------------
17 3440.500 LSE 13:19:30
------------- ------- --------------------
299 3438.000 LSE 13:18:12
------------- ------- --------------------
237 3438.000 LSE 13:18:12
------------- ------- --------------------
253 3438.000 LSE 13:15:57
------------- ------- --------------------
348 3438.000 LSE 13:15:57
------------- ------- --------------------
587 3438.000 CHIX 13:15:57
------------- ------- --------------------
386 3438.500 LSE 13:14:46
------------- ------- --------------------
213 3438.500 LSE 13:14:46
------------- ------- --------------------
632 3440.500 LSE 13:14:16
------------- ------- --------------------
639 3441.000 LSE 13:13:44
------------- ------- --------------------
578 3442.000 LSE 13:13:43
------------- ------- --------------------
553 3442.000 LSE 13:13:43
------------- ------- --------------------
439 3442.000 CHIX 13:13:43
------------- ------- --------------------
161 3442.000 CHIX 13:13:43
------------- ------- --------------------
508 3438.000 LSE 13:09:33
------------- ------- --------------------
676 3438.000 BATE 13:09:33
------------- ------- --------------------
15 3438.000 BATE 13:09:00
------------- ------- --------------------
571 3438.500 CHIX 13:08:27
------------- ------- --------------------
21 3438.500 CHIX 13:08:27
------------- ------- --------------------
34 3438.500 LSE 13:08:27
------------- ------- --------------------
288 3438.500 LSE 13:08:27
------------- ------- --------------------
190 3438.500 LSE 13:08:27
------------- ------- --------------------
52 3439.000 LSE 13:08:20
------------- ------- --------------------
387 3439.000 LSE 13:08:20
------------- ------- --------------------
3 3439.000 LSE 13:08:20
------------- ------- --------------------
474 3438.500 LSE 13:05:30
------------- ------- --------------------
204 3438.500 LSE 13:05:30
------------- ------- --------------------
584 3439.000 LSE 13:05:29
------------- ------- --------------------
134 3439.500 LSE 13:03:40
------------- ------- --------------------
635 3439.500 LSE 13:03:40
------------- ------- --------------------
762 3438.500 LSE 13:01:07
------------- ------- --------------------
329 3438.500 CHIX 13:01:07
------------- ------- --------------------
261 3438.500 CHIX 13:01:07
------------- ------- --------------------
51 3438.500 CHIX 13:01:07
------------- ------- --------------------
733 3439.000 LSE 13:00:40
------------- ------- --------------------
169 3439.000 LSE 12:57:31
------------- ------- --------------------
339 3439.000 LSE 12:57:31
------------- ------- --------------------
135 3440.000 LSE 12:56:28
------------- ------- --------------------
243 3440.000 LSE 12:56:28
------------- ------- --------------------
165 3440.000 LSE 12:56:28
------------- ------- --------------------
530 3440.000 LSE 12:56:28
------------- ------- --------------------
547 3440.000 LSE 12:56:28
------------- ------- --------------------
580 3440.000 CHIX 12:56:28
------------- ------- --------------------
445 3440.500 LSE 12:54:21
------------- ------- --------------------
131 3440.500 LSE 12:54:21
------------- ------- --------------------
132 3440.500 LSE 12:54:21
------------- ------- --------------------
354 3440.500 LSE 12:54:21
------------- ------- --------------------
19 3440.500 BATE 12:54:21
------------- ------- --------------------
231 3440.500 LSE 12:54:21
------------- ------- --------------------
599 3440.500 BATE 12:54:21
------------- ------- --------------------
624 3440.000 LSE 12:52:43
------------- ------- --------------------
620 3440.000 CHIX 12:52:43
------------- ------- --------------------
96 3439.500 LSE 12:49:50
------------- ------- --------------------
131 3439.500 LSE 12:49:50
------------- ------- --------------------
132 3439.500 LSE 12:49:50
------------- ------- --------------------
132 3442.000 LSE 12:48:31
------------- ------- --------------------
180 3442.000 LSE 12:48:31
------------- ------- --------------------
131 3442.000 LSE 12:48:31
------------- ------- --------------------
99 3442.000 LSE 12:48:31
------------- ------- --------------------
483 3442.000 LSE 12:48:31
------------- ------- --------------------
36 3442.000 LSE 12:48:31
------------- ------- --------------------
561 3442.000 CHIX 12:48:31
------------- ------- --------------------
15 3442.000 CHIX 12:47:50
------------- ------- --------------------
50 3441.500 LSE 12:46:20
------------- ------- --------------------
157 3441.500 LSE 12:46:20
------------- ------- --------------------
118 3441.500 LSE 12:46:20
------------- ------- --------------------
67 3441.500 LSE 12:46:20
------------- ------- --------------------
226 3441.500 LSE 12:46:20
------------- ------- --------------------
98 3442.000 LSE 12:45:49
------------- ------- --------------------
120 3442.000 LSE 12:45:49
------------- ------- --------------------
303 3442.000 LSE 12:45:49
------------- ------- --------------------
513 3444.500 LSE 12:43:50
------------- ------- --------------------
203 3443.500 LSE 12:42:11
------------- ------- --------------------
117 3443.500 LSE 12:42:11
------------- ------- --------------------
132 3443.500 LSE 12:42:11
------------- ------- --------------------
131 3443.500 LSE 12:42:11
------------- ------- --------------------
693 3445.000 BATE 12:41:40
------------- ------- --------------------
639 3446.000 CHIX 12:41:40
------------- ------- --------------------
63 3447.500 LSE 12:41:33
------------- ------- --------------------
117 3447.500 LSE 12:41:33
------------- ------- --------------------
96 3447.500 LSE 12:41:33
------------- ------- --------------------
131 3447.500 LSE 12:41:33
------------- ------- --------------------
150 3447.500 LSE 12:41:33
------------- ------- --------------------
525 3447.500 LSE 12:41:33
------------- ------- --------------------
581 3449.000 LSE 12:39:00
------------- ------- --------------------
17 3449.000 LSE 12:39:00
------------- ------- --------------------
524 3449.000 LSE 12:38:20
------------- ------- --------------------
17 3449.000 CHIX 12:38:20
------------- ------- --------------------
358 3449.000 CHIX 12:38:20
------------- ------- --------------------
175 3449.000 CHIX 12:38:20
------------- ------- --------------------
26 3449.000 CHIX 12:38:20
------------- ------- --------------------
25 3449.000 CHIX 12:38:13
------------- ------- --------------------
56 3449.000 CHIX 12:37:54
------------- ------- --------------------
507 3450.000 LSE 12:36:02
------------- ------- --------------------
103 3450.000 LSE 12:36:00
------------- ------- --------------------
416 3450.500 LSE 12:34:34
------------- ------- --------------------
125 3450.500 LSE 12:34:33
------------- ------- --------------------
584 3451.500 CHIX 12:33:39
------------- ------- --------------------
18 3451.500 CHIX 12:33:39
------------- ------- --------------------
164 3452.000 LSE 12:33:00
------------- ------- --------------------
175 3452.000 LSE 12:33:00
------------- ------- --------------------
514 3452.000 LSE 12:33:00
------------- ------- --------------------
365 3451.000 LSE 12:31:42
------------- ------- --------------------
210 3451.000 LSE 12:31:42
------------- ------- --------------------
76 3451.000 BATE 12:31:35
------------- ------- --------------------
300 3451.000 BATE 12:31:34
------------- ------- --------------------
218 3451.000 BATE 12:31:34
------------- ------- --------------------
423 3452.000 LSE 12:30:01
------------- ------- --------------------
148 3452.000 LSE 12:30:01
------------- ------- --------------------
237 3451.000 LSE 12:28:33
------------- ------- --------------------
341 3451.000 LSE 12:28:33
------------- ------- --------------------
615 3454.000 LSE 12:26:48
------------- ------- --------------------
262 3454.000 CHIX 12:26:48
------------- ------- --------------------
443 3454.000 CHIX 12:26:48
------------- ------- --------------------
188 3455.000 LSE 12:26:46
------------- ------- --------------------
180 3455.000 LSE 12:26:46
------------- ------- --------------------
135 3455.500 LSE 12:26:46
------------- ------- --------------------
411 3455.500 LSE 12:26:46
------------- ------- --------------------
200 3451.500 CHIX 12:24:25
------------- ------- --------------------
130 3451.500 CHIX 12:24:25
------------- ------- --------------------
111 3451.000 LSE 12:23:27
------------- ------- --------------------
15 3451.000 LSE 12:23:20
------------- ------- --------------------
444 3451.000 LSE 12:23:19
------------- ------- --------------------
13 3451.000 LSE 12:23:18
------------- ------- --------------------
552 3450.500 LSE 12:22:08
------------- ------- --------------------
532 3455.000 LSE 12:20:51
------------- ------- --------------------
58 3455.000 LSE 12:20:51
------------- ------- --------------------
542 3456.000 LSE 12:19:57
------------- ------- --------------------
665 3456.500 CHIX 12:19:55
------------- ------- --------------------
531 3456.500 BATE 12:19:55
------------- ------- --------------------
68 3456.500 BATE 12:19:55
------------- ------- --------------------
85 3457.000 LSE 12:19:55
------------- ------- --------------------
175 3457.000 LSE 12:19:55
------------- ------- --------------------
176 3457.000 LSE 12:19:55
------------- ------- --------------------
607 3456.000 LSE 12:19:20
------------- ------- --------------------
191 3452.500 LSE 12:18:00
------------- ------- --------------------
173 3452.500 LSE 12:18:00
------------- ------- --------------------
80 3452.500 LSE 12:18:00
------------- ------- --------------------
19 3452.500 LSE 12:18:00
------------- ------- --------------------
50 3452.500 LSE 12:18:00
------------- ------- --------------------
73 3452.500 LSE 12:17:15
------------- ------- --------------------
571 3457.000 LSE 12:15:08
------------- ------- --------------------
53 3457.500 LSE 12:15:02
------------- ------- --------------------
300 3457.500 LSE 12:15:02
------------- ------- --------------------
300 3457.500 CHIX 12:15:02
------------- ------- --------------------
292 3457.500 CHIX 12:15:02
------------- ------- --------------------
245 3457.500 LSE 12:14:58
------------- ------- --------------------
290 3455.500 LSE 12:13:32
------------- ------- --------------------
201 3455.500 LSE 12:13:32
------------- ------- --------------------
15 3455.500 LSE 12:13:30
------------- ------- --------------------
285 3456.500 LSE 12:11:30
------------- ------- --------------------
397 3456.500 LSE 12:11:30
------------- ------- --------------------
395 3457.000 LSE 12:09:43
------------- ------- --------------------
226 3457.000 LSE 12:09:43
------------- ------- --------------------
569 3457.500 LSE 12:09:41
------------- ------- --------------------
460 3457.500 CHIX 12:09:41
------------- ------- --------------------
147 3457.500 CHIX 12:09:41
------------- ------- --------------------
427 3458.500 LSE 12:09:18
------------- ------- --------------------
141 3458.500 LSE 12:09:18
------------- ------- --------------------
589 3460.500 BATE 12:07:36
------------- ------- --------------------
99 3460.500 BATE 12:07:36
------------- ------- --------------------
348 3461.000 LSE 12:06:48
------------- ------- --------------------
187 3461.000 LSE 12:06:48
------------- ------- --------------------
436 3462.000 LSE 12:06:25
------------- ------- --------------------
373 3462.000 LSE 12:05:42
------------- ------- --------------------
373 3462.000 LSE 12:05:38
------------- ------- --------------------
574 3464.000 LSE 12:05:06
------------- ------- --------------------
445 3464.500 LSE 12:05:03
------------- ------- --------------------
147 3464.500 LSE 12:05:03
------------- ------- --------------------
409 3465.000 LSE 12:05:00
------------- ------- --------------------
200 3465.000 LSE 12:05:00
------------- ------- --------------------
869 3465.000 LSE 12:05:00
------------- ------- --------------------
9 3463.000 LSE 12:04:13
------------- ------- --------------------
117 3463.500 LSE 12:04:13
------------- ------- --------------------
686 3464.000 CHIX 12:04:13
------------- ------- --------------------
790 3464.000 LSE 12:04:13
------------- ------- --------------------
516 3464.500 LSE 12:03:24
------------- ------- --------------------
355 3463.500 LSE 12:03:03
------------- ------- --------------------
173 3463.500 LSE 12:03:03
------------- ------- --------------------
381 3461.500 CHIX 12:02:20
------------- ------- --------------------
247 3461.500 CHIX 12:02:20
------------- ------- --------------------
550 3458.500 LSE 11:59:57
------------- ------- --------------------
627 3457.500 LSE 11:59:10
------------- ------- --------------------
588 3461.500 LSE 11:58:54
------------- ------- --------------------
563 3464.500 LSE 11:58:30
------------- ------- --------------------
670 3466.000 CHIX 11:57:20
------------- ------- --------------------
660 3466.500 BATE 11:56:53
------------- ------- --------------------
595 3467.000 LSE 11:56:45
------------- ------- --------------------
584 3468.000 LSE 11:56:01
------------- ------- --------------------
119 3466.500 LSE 11:55:05
------------- ------- --------------------
582 3467.000 LSE 11:53:29
------------- ------- --------------------
277 3467.000 CHIX 11:53:29
------------- ------- --------------------
133 3467.000 CHIX 11:53:29
------------- ------- --------------------
285 3467.000 CHIX 11:53:29
------------- ------- --------------------
577 3467.500 LSE 11:53:01
------------- ------- --------------------
569 3464.000 LSE 11:50:41
------------- ------- --------------------
15 3464.000 LSE 11:50:41
------------- ------- --------------------
597 3465.000 LSE 11:50:31
------------- ------- --------------------
33 3465.000 LSE 11:50:31
------------- ------- --------------------
574 3463.500 BATE 11:50:08
------------- ------- --------------------
705 3464.000 CHIX 11:49:55
------------- ------- --------------------
113 3464.000 LSE 11:49:55
------------- ------- --------------------
636 3464.000 LSE 11:49:55
------------- ------- --------------------
569 3461.000 LSE 11:45:18
------------- ------- --------------------
198 3462.000 LSE 11:45:14
------------- ------- --------------------
410 3462.000 LSE 11:45:14
------------- ------- --------------------
550 3462.000 LSE 11:43:02
------------- ------- --------------------
418 3462.000 CHIX 11:43:02
------------- ------- --------------------
159 3462.000 CHIX 11:43:02
------------- ------- --------------------
564 3462.000 LSE 11:41:02
------------- ------- --------------------
471 3462.500 LSE 11:41:01
------------- ------- --------------------
263 3462.500 LSE 11:41:01
------------- ------- --------------------
663 3462.000 LSE 11:39:12
------------- ------- --------------------
575 3462.000 CHIX 11:39:12
------------- ------- --------------------
650 3463.000 BATE 11:38:14
------------- ------- --------------------
641 3463.000 CHIX 11:38:14
------------- ------- --------------------
760 3463.000 LSE 11:38:14
------------- ------- --------------------
33 3463.000 LSE 11:38:14
------------- ------- --------------------
109 3462.000 LSE 11:37:17
------------- ------- --------------------
44 3462.000 LSE 11:37:17
------------- ------- --------------------
200 3462.000 LSE 11:37:17
------------- ------- --------------------
508 3462.000 LSE 11:37:17
------------- ------- --------------------
19 3462.000 LSE 11:37:17
------------- ------- --------------------
547 3462.000 LSE 11:36:39
------------- ------- --------------------
71 3460.000 CHIX 11:32:40
------------- ------- --------------------
612 3461.000 LSE 11:30:10
------------- ------- --------------------
36 3460.000 LSE 11:28:15
------------- ------- --------------------
476 3460.000 LSE 11:28:15
------------- ------- --------------------
699 3461.000 CHIX 11:27:55
------------- ------- --------------------
544 3461.000 LSE 11:27:55
------------- ------- --------------------
431 3461.500 LSE 11:25:05
------------- ------- --------------------
171 3461.500 LSE 11:25:05
------------- ------- --------------------
515 3462.500 LSE 11:24:26
------------- ------- --------------------
12 3462.500 LSE 11:24:26
------------- ------- --------------------
106 3465.000 LSE 11:22:10
------------- ------- --------------------
33 3465.000 LSE 11:22:10
------------- ------- --------------------
15 3465.000 LSE 11:22:06
------------- ------- --------------------
358 3465.000 LSE 11:22:05
------------- ------- --------------------
19 3467.500 CHIX 11:21:52
------------- ------- --------------------
58 3467.500 CHIX 11:21:52
------------- ------- --------------------
608 3467.500 BATE 11:21:52
------------- ------- --------------------
587 3467.500 CHIX 11:21:52
------------- ------- --------------------
615 3467.500 LSE 11:21:52
------------- ------- --------------------
58 3467.500 BATE 11:21:52
------------- ------- --------------------
91 3467.000 CHIX 11:21:15
------------- ------- --------------------
698 3467.500 LSE 11:21:15
------------- ------- --------------------
629 3467.500 LSE 11:21:15
------------- ------- --------------------
537 3459.000 LSE 11:16:40
------------- ------- --------------------
68 3459.500 CHIX 11:16:28
------------- ------- --------------------
567 3459.500 CHIX 11:16:28
------------- ------- --------------------
577 3460.000 LSE 11:15:26
------------- ------- --------------------
439 3461.500 LSE 11:13:50
------------- ------- --------------------
69 3461.500 LSE 11:13:50
------------- ------- --------------------
69 3461.500 LSE 11:13:50
------------- ------- --------------------
611 3461.500 LSE 11:13:50
------------- ------- --------------------
550 3461.500 LSE 11:13:50
------------- ------- --------------------
596 3461.500 CHIX 11:13:50
------------- ------- --------------------
603 3461.500 BATE 11:13:50
------------- ------- --------------------
15 3461.500 CHIX 11:13:50
------------- ------- --------------------
86 3461.500 CHIX 11:13:50
------------- ------- --------------------
59 3461.500 BATE 11:13:50
------------- ------- --------------------
77 3461.500 LSE 11:13:33
------------- ------- --------------------
500 3461.500 LSE 11:13:10
------------- ------- --------------------
60 3461.500 LSE 11:13:10
------------- ------- --------------------
595 3455.500 LSE 11:09:22
------------- ------- --------------------
300 3455.500 CHIX 11:09:22
------------- ------- --------------------
371 3455.500 CHIX 11:09:22
------------- ------- --------------------
564 3455.000 LSE 11:07:23
------------- ------- --------------------
612 3454.500 LSE 11:05:46
------------- ------- --------------------
572 3455.000 LSE 11:05:39
------------- ------- --------------------
615 3454.500 LSE 11:02:51
------------- ------- --------------------
368 3454.500 CHIX 11:02:51
------------- ------- --------------------
259 3454.500 CHIX 11:02:51
------------- ------- --------------------
535 3457.000 LSE 11:00:25
------------- ------- --------------------
692 3458.000 BATE 10:59:40
------------- ------- --------------------
588 3459.000 LSE 10:59:04
------------- ------- --------------------
573 3456.500 LSE 10:57:52
------------- ------- --------------------
622 3456.500 CHIX 10:57:52
------------- ------- --------------------
582 3456.000 LSE 10:56:00
------------- ------- --------------------
650 3456.000 CHIX 10:56:00
------------- ------- --------------------
547 3456.500 LSE 10:56:00
------------- ------- --------------------
607 3450.000 LSE 10:53:24
------------- ------- --------------------
609 3448.500 LSE 10:51:40
------------- ------- --------------------
528 3450.000 LSE 10:49:17
------------- ------- --------------------
529 3451.000 LSE 10:48:37
------------- ------- --------------------
634 3451.000 BATE 10:48:37
------------- ------- --------------------
628 3451.000 CHIX 10:48:37
------------- ------- --------------------
567 3452.500 LSE 10:46:28
------------- ------- --------------------
529 3453.000 LSE 10:45:13
------------- ------- --------------------
602 3452.000 LSE 10:43:20
------------- ------- --------------------
662 3452.000 CHIX 10:43:20
------------- ------- --------------------
561 3452.500 LSE 10:43:20
------------- ------- --------------------
580 3455.000 LSE 10:41:39
------------- ------- --------------------
508 3455.500 LSE 10:41:30
------------- ------- --------------------
564 3455.000 LSE 10:40:33
------------- ------- --------------------
656 3455.000 LSE 10:39:05
------------- ------- --------------------
100 3455.000 LSE 10:39:05
------------- ------- --------------------
585 3455.000 CHIX 10:39:05
------------- ------- --------------------
712 3455.500 BATE 10:38:40
------------- ------- --------------------
817 3456.000 LSE 10:38:40
------------- ------- --------------------
141 3456.000 LSE 10:38:40
------------- ------- --------------------
395 3456.000 LSE 10:38:10
------------- ------- --------------------
36 3456.000 LSE 10:38:10
------------- ------- --------------------
124 3456.000 LSE 10:38:05
------------- ------- --------------------
667 3448.500 CHIX 10:35:17
------------- ------- --------------------
519 3447.000 LSE 10:33:45
------------- ------- --------------------
526 3448.000 LSE 10:32:22
------------- ------- --------------------
569 3447.500 LSE 10:30:40
------------- ------- --------------------
14 3448.000 LSE 10:30:15
------------- ------- --------------------
526 3448.000 LSE 10:30:15
------------- ------- --------------------
699 3448.500 CHIX 10:30:15
------------- ------- --------------------
585 3447.000 LSE 10:27:35
------------- ------- --------------------
546 3447.500 LSE 10:27:24
------------- ------- --------------------
566 3447.000 LSE 10:26:42
------------- ------- --------------------
538 3438.500 LSE 10:25:15
------------- ------- --------------------
100 3437.500 CHIX 10:24:00
------------- ------- --------------------
568 3437.500 LSE 10:24:00
------------- ------- --------------------
390 3437.000 BATE 10:24:00
------------- ------- --------------------
296 3437.000 BATE 10:24:00
------------- ------- --------------------
53 3437.500 CHIX 10:24:00
------------- ------- --------------------
55 3437.500 CHIX 10:24:00
------------- ------- --------------------
473 3437.500 CHIX 10:24:00
------------- ------- --------------------
561 3436.000 LSE 10:23:34
------------- ------- --------------------
194 3431.000 CHIX 10:19:50
------------- ------- --------------------
209 3431.000 CHIX 10:19:50
------------- ------- --------------------
183 3431.000 CHIX 10:19:50
------------- ------- --------------------
22 3431.000 CHIX 10:19:50
------------- ------- --------------------
90 3432.500 LSE 10:17:21
------------- ------- --------------------
236 3432.500 LSE 10:17:21
------------- ------- --------------------
200 3432.500 LSE 10:17:21
------------- ------- --------------------
581 3433.000 LSE 10:17:21
------------- ------- --------------------
254 3432.500 CHIX 10:17:21
------------- ------- --------------------
347 3432.500 CHIX 10:17:21
------------- ------- --------------------
576 3434.000 CHIX 10:16:15
------------- ------- --------------------
541 3434.000 LSE 10:16:15
------------- ------- --------------------
14 3434.000 CHIX 10:16:15
------------- ------- --------------------
632 3427.500 LSE 10:13:11
------------- ------- --------------------
140 3428.000 LSE 10:13:08
------------- ------- --------------------
584 3428.000 LSE 10:13:08
------------- ------- --------------------
694 3428.000 BATE 10:13:08
------------- ------- --------------------
13 3428.000 BATE 10:13:08
------------- ------- --------------------
3 3428.000 BATE 10:13:08
------------- ------- --------------------
625 3428.000 LSE 10:13:08
------------- ------- --------------------
575 3429.000 LSE 10:10:22
------------- ------- --------------------
581 3429.000 CHIX 10:10:22
------------- ------- --------------------
3 3429.000 LSE 10:10:07
------------- ------- --------------------
537 3427.500 LSE 10:08:11
------------- ------- --------------------
613 3426.000 LSE 10:07:20
------------- ------- --------------------
635 3420.000 CHIX 10:05:21
------------- ------- --------------------
333 3420.500 LSE 10:05:17
------------- ------- --------------------
176 3420.500 LSE 10:05:17
------------- ------- --------------------
187 3421.500 LSE 10:04:11
------------- ------- --------------------
80 3421.500 LSE 10:04:11
------------- ------- --------------------
109 3421.500 LSE 10:04:11
------------- ------- --------------------
104 3421.500 LSE 10:04:11
------------- ------- --------------------
100 3421.500 LSE 10:04:11
------------- ------- --------------------
129 3421.500 BATE 10:04:11
------------- ------- --------------------
474 3421.500 BATE 10:04:11
------------- ------- --------------------
20 3421.500 BATE 10:04:11
------------- ------- --------------------
622 3422.000 LSE 10:03:01
------------- ------- --------------------
532 3421.500 LSE 10:01:57
------------- ------- --------------------
583 3422.500 LSE 10:01:52
------------- ------- --------------------
683 3422.000 CHIX 10:01:52
------------- ------- --------------------
100 3422.500 LSE 10:00:58
------------- ------- --------------------
422 3422.500 LSE 10:00:58
------------- ------- --------------------
117 3423.000 LSE 09:59:00
------------- ------- --------------------
58 3423.000 LSE 09:59:00
------------- ------- --------------------
160 3423.000 LSE 09:59:00
------------- ------- --------------------
200 3423.000 LSE 09:59:00
------------- ------- --------------------
647 3423.000 CHIX 09:59:00
------------- ------- --------------------
141 3423.000 LSE 09:59:00
------------- ------- --------------------
491 3423.000 LSE 09:59:00
------------- ------- --------------------
112 3424.000 LSE 09:58:06
------------- ------- --------------------
428 3424.000 LSE 09:58:06
------------- ------- --------------------
176 3418.000 LSE 09:55:00
------------- ------- --------------------
200 3418.000 LSE 09:55:00
------------- ------- --------------------
109 3418.000 LSE 09:55:00
------------- ------- --------------------
104 3418.000 LSE 09:55:00
------------- ------- --------------------
589 3418.000 BATE 09:55:00
------------- ------- --------------------
546 3418.000 LSE 09:55:00
------------- ------- --------------------
200 3417.000 LSE 09:51:08
------------- ------- --------------------
103 3417.000 LSE 09:51:08
------------- ------- --------------------
66 3417.000 LSE 09:51:08
------------- ------- --------------------
221 3417.000 LSE 09:51:08
------------- ------- --------------------
159 3417.000 CHIX 09:51:08
------------- ------- --------------------
300 3417.000 CHIX 09:51:08
------------- ------- --------------------
229 3417.000 CHIX 09:51:08
------------- ------- --------------------
615 3417.000 LSE 09:51:08
------------- ------- --------------------
586 3420.000 LSE 09:48:37
------------- ------- --------------------
611 3421.500 LSE 09:48:02
------------- ------- --------------------
106 3421.500 CHIX 09:48:02
------------- ------- --------------------
488 3421.500 CHIX 09:48:02
------------- ------- --------------------
606 3422.000 LSE 09:43:24
------------- ------- --------------------
550 3423.000 LSE 09:43:22
------------- ------- --------------------
571 3423.000 CHIX 09:43:22
------------- ------- --------------------
167 3422.000 BATE 09:42:47
------------- ------- --------------------
343 3422.000 BATE 09:42:47
------------- ------- --------------------
201 3422.000 BATE 09:42:47
------------- ------- --------------------
443 3422.000 LSE 09:42:47
------------- ------- --------------------
114 3422.000 LSE 09:42:47
------------- ------- --------------------
591 3417.500 LSE 09:41:16
------------- ------- --------------------
630 3418.500 CHIX 09:38:59
------------- ------- --------------------
113 3419.000 LSE 09:38:51
------------- ------- --------------------
495 3419.000 LSE 09:38:51
------------- ------- --------------------
595 3421.500 LSE 09:36:55
------------- ------- --------------------
240 3424.500 LSE 09:34:52
------------- ------- --------------------
375 3424.500 LSE 09:34:52
------------- ------- --------------------
626 3424.500 CHIX 09:34:52
------------- ------- --------------------
576 3424.500 LSE 09:33:55
------------- ------- --------------------
535 3429.000 LSE 09:32:25
------------- ------- --------------------
46 3431.500 BATE 09:31:46
------------- ------- --------------------
35 3431.500 BATE 09:31:46
------------- ------- --------------------
82 3431.500 BATE 09:31:46
------------- ------- --------------------
200 3432.000 LSE 09:31:46
------------- ------- --------------------
104 3432.000 LSE 09:31:46
------------- ------- --------------------
511 3432.000 LSE 09:31:46
------------- ------- --------------------
574 3431.500 LSE 09:31:46
------------- ------- --------------------
484 3431.500 BATE 09:31:46
------------- ------- --------------------
667 3433.000 CHIX 09:30:04
------------- ------- --------------------
503 3435.500 LSE 09:29:30
------------- ------- --------------------
46 3435.500 LSE 09:29:30
------------- ------- --------------------
562 3436.500 LSE 09:29:07
------------- ------- --------------------
508 3435.500 LSE 09:27:26
------------- ------- --------------------
290 3435.500 LSE 09:27:26
------------- ------- --------------------
340 3435.500 LSE 09:27:26
------------- ------- --------------------
348 3434.000 CHIX 09:26:30
------------- ------- --------------------
229 3434.000 CHIX 09:26:30
------------- ------- --------------------
83 3435.500 LSE 09:25:51
------------- ------- --------------------
200 3435.500 LSE 09:25:51
------------- ------- --------------------
243 3435.500 LSE 09:25:51
------------- ------- --------------------
631 3435.500 LSE 09:25:51
------------- ------- --------------------
224 3436.000 CHIX 09:25:51
------------- ------- --------------------
400 3436.000 CHIX 09:25:51
------------- ------- --------------------
24 3436.000 CHIX 09:25:51
------------- ------- --------------------
584 3430.000 LSE 09:21:50
------------- ------- --------------------
137 3430.000 LSE 09:21:50
------------- ------- --------------------
292 3430.000 LSE 09:21:50
------------- ------- --------------------
197 3430.000 LSE 09:21:49
------------- ------- --------------------
549 3431.000 LSE 09:21:34
------------- ------- --------------------
229 3431.500 LSE 09:21:24
------------- ------- --------------------
300 3431.500 LSE 09:21:24
------------- ------- --------------------
26 3432.000 LSE 09:21:24
------------- ------- --------------------
602 3436.500 LSE 09:21:24
------------- ------- --------------------
656 3436.000 BATE 09:21:24
------------- ------- --------------------
623 3429.000 LSE 09:20:34
------------- ------- --------------------
285 3428.500 LSE 09:19:44
------------- ------- --------------------
323 3428.500 LSE 09:19:44
------------- ------- --------------------
588 3433.500 LSE 09:19:40
------------- ------- --------------------
653 3433.500 CHIX 09:19:40
------------- ------- --------------------
200 3429.000 LSE 09:18:15
------------- ------- --------------------
43 3429.000 LSE 09:18:15
------------- ------- --------------------
509 3431.500 LSE 09:18:15
------------- ------- --------------------
613 3430.000 LSE 09:15:58
------------- ------- --------------------
662 3430.000 CHIX 09:15:58
------------- ------- --------------------
245 3430.000 LSE 09:15:07
------------- ------- --------------------
306 3430.000 LSE 09:15:07
------------- ------- --------------------
18 3430.000 LSE 09:15:07
------------- ------- --------------------
585 3429.500 BATE 09:13:51
------------- ------- --------------------
22 3430.000 LSE 09:13:39
------------- ------- --------------------
607 3430.000 LSE 09:13:39
------------- ------- --------------------
31 3430.500 LSE 09:13:30
------------- ------- --------------------
31 3430.500 LSE 09:13:30
------------- ------- --------------------
526 3430.500 LSE 09:13:30
------------- ------- --------------------
52 3429.000 LSE 09:13:02
------------- ------- --------------------
64 3429.000 LSE 09:13:02
------------- ------- --------------------
260 3429.000 LSE 09:12:22
------------- ------- --------------------
577 3429.000 CHIX 09:12:22
------------- ------- --------------------
269 3429.000 LSE 09:12:22
------------- ------- --------------------
574 3427.500 LSE 09:10:32
------------- ------- --------------------
556 3428.500 LSE 09:10:12
------------- ------- --------------------
590 3428.500 LSE 09:10:12
------------- ------- --------------------
175 3429.000 BATE 09:10:11
------------- ------- --------------------
117 3429.000 BATE 09:10:11
------------- ------- --------------------
16 3429.000 BATE 09:10:11
------------- ------- --------------------
334 3429.000 BATE 09:10:11
------------- ------- --------------------
589 3429.000 LSE 09:09:34
------------- ------- --------------------
568 3429.000 CHIX 09:09:34
------------- ------- --------------------
45 3429.000 CHIX 09:09:34
------------- ------- --------------------
326 3428.500 LSE 09:09:05
------------- ------- --------------------
506 3428.500 LSE 09:09:05
------------- ------- --------------------
17 3421.000 CHIX 09:06:00
------------- ------- --------------------
24 3421.000 CHIX 09:06:00
------------- ------- --------------------
542 3421.000 CHIX 09:06:00
------------- ------- --------------------
23 3421.000 BATE 09:06:00
------------- ------- --------------------
522 3422.500 LSE 09:05:02
------------- ------- --------------------
559 3421.000 LSE 09:04:13
------------- ------- --------------------
510 3422.000 LSE 09:04:00
------------- ------- --------------------
519 3424.000 LSE 09:03:02
------------- ------- --------------------
604 3424.000 CHIX 09:03:02
------------- ------- --------------------
616 3424.500 LSE 09:02:54
------------- ------- --------------------
610 3423.500 LSE 09:01:16
------------- ------- --------------------
523 3420.000 LSE 09:00:08
------------- ------- --------------------
523 3422.000 LSE 09:00:01
------------- ------- --------------------
688 3421.500 CHIX 09:00:01
------------- ------- --------------------
178 3421.500 BATE 08:59:10
------------- ------- --------------------
7 3421.500 BATE 08:59:07
------------- ------- --------------------
50 3421.500 BATE 08:59:07
------------- ------- --------------------
204 3421.500 BATE 08:59:07
------------- ------- --------------------
100 3421.500 BATE 08:59:05
------------- ------- --------------------
73 3421.500 BATE 08:59:01
------------- ------- --------------------
233 3422.000 LSE 08:58:40
------------- ------- --------------------
330 3422.000 LSE 08:58:40
------------- ------- --------------------
95 3427.000 LSE 08:57:52
------------- ------- --------------------
472 3427.000 LSE 08:57:52
------------- ------- --------------------
156 3430.500 LSE 08:56:50
------------- ------- --------------------
167 3430.500 LSE 08:56:50
------------- ------- --------------------
200 3430.500 LSE 08:56:50
------------- ------- --------------------
553 3430.500 LSE 08:56:50
------------- ------- --------------------
536 3430.500 CHIX 08:56:50
------------- ------- --------------------
154 3430.500 CHIX 08:56:50
------------- ------- --------------------
74 3429.000 CHIX 08:55:51
------------- ------- --------------------
263 3431.500 LSE 08:55:36
------------- ------- --------------------
327 3431.500 LSE 08:55:31
------------- ------- --------------------
586 3432.500 LSE 08:55:04
------------- ------- --------------------
177 3434.000 LSE 08:53:57
------------- ------- --------------------
4 3434.000 CHIX 08:53:57
------------- ------- --------------------
76 3434.000 CHIX 08:53:57
------------- ------- --------------------
386 3434.000 LSE 08:53:57
------------- ------- --------------------
387 3435.000 LSE 08:53:40
------------- ------- --------------------
156 3435.000 LSE 08:53:40
------------- ------- --------------------
609 3436.500 CHIX 08:52:52
------------- ------- --------------------
13 3437.000 LSE 08:52:29
------------- ------- --------------------
28 3437.000 LSE 08:52:29
------------- ------- --------------------
500 3437.000 LSE 08:52:27
------------- ------- --------------------
389 3439.500 LSE 08:51:05
------------- ------- --------------------
209 3439.500 LSE 08:51:05
------------- ------- --------------------
564 3441.500 LSE 08:50:41
------------- ------- --------------------
669 3441.500 BATE 08:50:41
------------- ------- --------------------
24 3441.000 CHIX 08:50:15
------------- ------- --------------------
339 3441.000 LSE 08:50:15
------------- ------- --------------------
93 3441.000 CHIX 08:50:15
------------- ------- --------------------
247 3441.000 LSE 08:50:15
------------- ------- --------------------
456 3441.000 CHIX 08:50:15
------------- ------- --------------------
529 3441.500 LSE 08:49:45
------------- ------- --------------------
267 3437.500 LSE 08:49:02
------------- ------- --------------------
117 3437.500 LSE 08:49:02
------------- ------- --------------------
200 3437.500 LSE 08:49:02
------------- ------- --------------------
440 3437.500 LSE 08:49:02
------------- ------- --------------------
71 3437.500 LSE 08:49:02
------------- ------- --------------------
616 3437.000 LSE 08:48:34
------------- ------- --------------------
33 3436.000 LSE 08:47:51
------------- ------- --------------------
1 3434.000 CHIX 08:47:01
------------- ------- --------------------
115 3434.000 CHIX 08:46:53
------------- ------- --------------------
401 3434.000 CHIX 08:46:53
------------- ------- --------------------
611 3429.000 LSE 08:45:37
------------- ------- --------------------
310 3431.500 LSE 08:44:01
------------- ------- --------------------
628 3431.500 CHIX 08:44:01
------------- ------- --------------------
219 3431.500 LSE 08:44:01
------------- ------- --------------------
512 3432.000 LSE 08:43:30
------------- ------- --------------------
679 3431.500 BATE 08:43:30
------------- ------- --------------------
552 3432.500 LSE 08:43:08
------------- ------- --------------------
66 3425.000 CHIX 08:42:12
------------- ------- --------------------
46 3425.000 CHIX 08:42:12
------------- ------- --------------------
15 3425.000 CHIX 08:42:12
------------- ------- --------------------
378 3425.000 CHIX 08:42:12
------------- ------- --------------------
122 3425.000 CHIX 08:42:12
------------- ------- --------------------
604 3425.500 LSE 08:42:11
------------- ------- --------------------
626 3424.500 LSE 08:41:36
------------- ------- --------------------
577 3421.500 LSE 08:39:15
------------- ------- --------------------
11 3425.000 LSE 08:39:03
------------- ------- --------------------
610 3425.000 LSE 08:39:03
------------- ------- --------------------
621 3421.500 LSE 08:38:13
------------- ------- --------------------
288 3420.500 LSE 08:37:25
------------- ------- --------------------
318 3420.500 LSE 08:37:25
------------- ------- --------------------
689 3419.000 CHIX 08:36:58
------------- ------- --------------------
589 3421.500 LSE 08:36:55
------------- ------- --------------------
60 3421.500 BATE 08:35:54
------------- ------- --------------------
195 3421.500 BATE 08:35:54
------------- ------- --------------------
370 3421.500 BATE 08:35:54
------------- ------- --------------------
588 3422.000 LSE 08:35:51
------------- ------- --------------------
508 3422.000 LSE 08:35:51
------------- ------- --------------------
545 3422.000 LSE 08:34:42
------------- ------- --------------------
292 3422.000 CHIX 08:34:40
------------- ------- --------------------
279 3422.000 CHIX 08:34:40
------------- ------- --------------------
11 3422.000 LSE 08:33:46
------------- ------- --------------------
572 3422.000 LSE 08:33:46
------------- ------- --------------------
191 3423.000 LSE 08:32:22
------------- ------- --------------------
380 3423.000 LSE 08:32:21
------------- ------- --------------------
680 3422.000 CHIX 08:31:47
------------- ------- --------------------
546 3423.000 LSE 08:31:43
------------- ------- --------------------
577 3423.500 LSE 08:30:19
------------- ------- --------------------
507 3425.000 LSE 08:30:18
------------- ------- --------------------
370 3422.000 LSE 08:29:28
------------- ------- --------------------
2 3424.500 LSE 08:29:24
------------- ------- --------------------
200 3424.500 LSE 08:29:24
------------- ------- --------------------
180 3424.500 LSE 08:29:24
------------- ------- --------------------
170 3424.000 LSE 08:29:24
------------- ------- --------------------
575 3425.000 LSE 08:29:24
------------- ------- --------------------
650 3425.000 CHIX 08:29:24
------------- ------- --------------------
575 3425.000 BATE 08:29:24
------------- ------- --------------------
26 3425.000 CHIX 08:29:24
------------- ------- --------------------
42 3425.000 BATE 08:29:24
------------- ------- --------------------
571 3425.500 LSE 08:29:20
------------- ------- --------------------
568 3427.000 LSE 08:27:04
------------- ------- --------------------
565 3427.500 LSE 08:26:54
------------- ------- --------------------
317 3428.000 LSE 08:26:00
------------- ------- --------------------
210 3427.500 LSE 08:26:00
------------- ------- --------------------
527 3431.000 LSE 08:25:34
------------- ------- --------------------
701 3428.500 CHIX 08:24:59
------------- ------- --------------------
419 3430.500 LSE 08:24:43
------------- ------- --------------------
196 3430.500 LSE 08:24:43
------------- ------- --------------------
567 3432.000 LSE 08:24:20
------------- ------- --------------------
232 3432.000 LSE 08:24:20
------------- ------- --------------------
302 3432.000 LSE 08:24:20
------------- ------- --------------------
369 3433.500 LSE 08:23:50
------------- ------- --------------------
109 3433.500 LSE 08:23:50
------------- ------- --------------------
104 3433.500 LSE 08:23:50
------------- ------- --------------------
228 3435.500 LSE 08:23:02
------------- ------- --------------------
389 3435.000 LSE 08:23:02
------------- ------- --------------------
595 3435.500 CHIX 08:23:02
------------- ------- --------------------
231 3436.000 BATE 08:23:00
------------- ------- --------------------
390 3436.000 BATE 08:23:00
------------- ------- --------------------
560 3436.000 LSE 08:21:55
------------- ------- --------------------
413 3439.000 CHIX 08:20:32
------------- ------- --------------------
164 3439.000 CHIX 08:20:32
------------- ------- --------------------
599 3439.500 LSE 08:20:32
------------- ------- --------------------
212 3440.500 LSE 08:18:56
------------- ------- --------------------
341 3440.500 LSE 08:18:56
------------- ------- --------------------
506 3440.500 LSE 08:18:56
------------- ------- --------------------
632 3440.500 CHIX 08:18:56
------------- ------- --------------------
565 3443.000 LSE 08:17:13
------------- ------- --------------------
59 3444.000 BATE 08:16:56
------------- ------- --------------------
390 3444.000 BATE 08:16:56
------------- ------- --------------------
600 3444.000 CHIX 08:16:56
------------- ------- --------------------
194 3444.000 BATE 08:16:56
------------- ------- --------------------
572 3444.500 LSE 08:16:56
------------- ------- --------------------
538 3445.000 LSE 08:16:04
------------- ------- --------------------
171 3451.000 LSE 08:15:11
------------- ------- --------------------
200 3451.000 LSE 08:15:11
------------- ------- --------------------
104 3451.000 LSE 08:15:11
------------- ------- --------------------
109 3451.000 LSE 08:15:11
------------- ------- --------------------
289 3451.000 LSE 08:15:11
------------- ------- --------------------
281 3451.000 LSE 08:15:11
------------- ------- --------------------
585 3449.500 LSE 08:14:30
------------- ------- --------------------
54 3450.000 LSE 08:14:27
------------- ------- --------------------
561 3450.000 LSE 08:14:27
------------- ------- --------------------
493 3451.500 LSE 08:14:21
------------- ------- --------------------
134 3451.500 LSE 08:14:21
------------- ------- --------------------
726 3451.000 LSE 08:13:52
------------- ------- --------------------
690 3451.500 CHIX 08:13:52
------------- ------- --------------------
73 3453.500 LSE 08:13:51
------------- ------- --------------------
647 3453.500 CHIX 08:13:51
------------- ------- --------------------
657 3453.500 LSE 08:13:51
------------- ------- --------------------
70 3446.000 LSE 08:11:19
------------- ------- --------------------
255 3446.000 LSE 08:11:04
------------- ------- --------------------
577 3448.000 LSE 08:11:03
------------- ------- --------------------
215 3448.500 BATE 08:11:03
------------- ------- --------------------
88 3448.500 BATE 08:11:03
------------- ------- --------------------
56 3448.500 BATE 08:11:03
------------- ------- --------------------
45 3448.500 BATE 08:11:03
------------- ------- --------------------
201 3448.500 BATE 08:11:03
------------- ------- --------------------
546 3451.000 LSE 08:11:01
------------- ------- --------------------
100 3448.500 LSE 08:10:14
------------- ------- --------------------
600 3449.500 CHIX 08:10:14
------------- ------- --------------------
527 3452.000 LSE 08:09:56
------------- ------- --------------------
132 3453.000 LSE 08:09:54
------------- ------- --------------------
400 3453.000 LSE 08:09:54
------------- ------- --------------------
542 3455.500 LSE 08:09:25
------------- ------- --------------------
624 3455.500 CHIX 08:09:25
------------- ------- --------------------
319 3456.000 BATE 08:08:42
------------- ------- --------------------
323 3456.000 BATE 08:08:42
------------- ------- --------------------
703 3456.500 CHIX 08:08:41
------------- ------- --------------------
556 3457.000 LSE 08:08:41
------------- ------- --------------------
595 3457.500 LSE 08:08:00
------------- ------- --------------------
582 3455.500 LSE 08:06:28
------------- ------- --------------------
236 3459.000 LSE 08:05:33
------------- ------- --------------------
273 3459.000 LSE 08:05:33
------------- ------- --------------------
600 3456.500 CHIX 08:05:00
------------- ------- --------------------
19 3456.500 CHIX 08:05:00
------------- ------- --------------------
36 3456.000 BATE 08:03:44
------------- ------- --------------------
600 3456.000 BATE 08:03:44
------------- ------- --------------------
580 3456.500 LSE 08:03:44
------------- ------- --------------------
25 3456.000 BATE 08:03:44
------------- ------- --------------------
698 3457.000 CHIX 08:03:44
------------- ------- --------------------
525 3458.000 LSE 08:03:44
------------- ------- --------------------
25 3458.000 LSE 08:03:44
------------- ------- --------------------
521 3458.500 LSE 08:02:25
------------- ------- --------------------
87 3459.500 CHIX 08:02:25
------------- ------- --------------------
273 3459.500 CHIX 08:02:25
------------- ------- --------------------
255 3459.500 CHIX 08:02:15
------------- ------- --------------------
532 3462.000 LSE 08:02:05
------------- ------- --------------------
516 3465.000 LSE 08:02:00
------------- ------- --------------------
140 3467.500 CHIX 08:01:13
------------- ------- --------------------
112 3467.500 CHIX 08:01:13
------------- ------- --------------------
346 3467.500 CHIX 08:01:12
------------- ------- --------------------
537 3472.000 LSE 08:01:12
------------- ------- --------------------
35 3472.000 CHIX 08:01:12
------------- ------- --------------------
600 3472.000 CHIX 08:01:12
------------- ------- --------------------
131 3478.000 LSE 08:00:24
------------- ------- --------------------
401 3478.000 LSE 08:00:24
------------- ------- --------------------
118 3478.500 BATE 08:00:23
------------- ------- --------------------
502 3478.500 BATE 08:00:23
------------- ------- --------------------
599 3479.500 LSE 08:00:23
------------- ------- --------------------
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
END
POSEXLFLLQLEBBQ
(END) Dow Jones Newswires
June 24, 2022 02:00 ET (06:00 GMT)
1 Year British American Tobacco Chart |
1 Month British American Tobacco Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
