We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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% | 1,354 | - |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
From Apr 2022 to Apr 2024
TIDMBATS
RNS Number : 1996Q
British American Tobacco PLC
27 June 2022
British American Tobacco p.l.c.
27 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: 24 June 2022
Number of ordinary shares of 25
pence each purchased: 523,000
-------------
Highest price paid per share (pence): 3531.00p
-------------
Lowest price paid per share (pence): 3429.50p
-------------
Volume weighted average price
paid per share (pence): 3479.4083p
-------------
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has 2,258,395,663 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 24 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 24/06/2022 353,000 3,479.7415 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 24/06/2022 120,000 3,478.7375 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 24/06/2022 50,000 3,478.6657 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Quantity Price Market Execution Time
------------- ------- --------------------
147 3531.000 LSE 16:23:37
------------- ------- --------------------
51 3531.000 LSE 16:23:37
------------- ------- --------------------
118 3531.000 LSE 16:23:37
------------- ------- --------------------
200 3531.000 LSE 16:23:37
------------- ------- --------------------
217 3531.000 LSE 16:23:33
------------- ------- --------------------
118 3531.000 LSE 16:23:33
------------- ------- --------------------
200 3531.000 LSE 16:23:33
------------- ------- --------------------
566 3531.000 LSE 16:23:29
------------- ------- --------------------
224 3531.000 LSE 16:23:29
------------- ------- --------------------
217 3531.000 LSE 16:23:29
------------- ------- --------------------
2282 3531.000 LSE 16:23:29
------------- ------- --------------------
1631 3531.000 LSE 16:23:29
------------- ------- --------------------
513 3531.000 LSE 16:23:29
------------- ------- --------------------
785 3529.500 LSE 16:23:12
------------- ------- --------------------
97 3529.500 LSE 16:23:12
------------- ------- --------------------
494 3529.500 LSE 16:23:12
------------- ------- --------------------
149 3529.000 LSE 16:23:00
------------- ------- --------------------
116 3529.000 LSE 16:22:59
------------- ------- --------------------
116 3529.000 LSE 16:22:59
------------- ------- --------------------
98 3529.000 LSE 16:22:59
------------- ------- --------------------
120 3529.000 LSE 16:22:59
------------- ------- --------------------
400 3528.500 LSE 16:22:46
------------- ------- --------------------
903 3528.500 LSE 16:22:44
------------- ------- --------------------
225 3529.000 LSE 16:22:43
------------- ------- --------------------
255 3529.000 LSE 16:22:43
------------- ------- --------------------
14 3529.000 LSE 16:22:39
------------- ------- --------------------
283 3529.000 LSE 16:22:39
------------- ------- --------------------
588 3529.000 LSE 16:22:39
------------- ------- --------------------
179 3529.000 LSE 16:22:39
------------- ------- --------------------
224 3529.500 LSE 16:22:34
------------- ------- --------------------
217 3529.500 LSE 16:22:34
------------- ------- --------------------
200 3529.500 LSE 16:22:34
------------- ------- --------------------
224 3529.500 LSE 16:22:34
------------- ------- --------------------
217 3529.500 LSE 16:22:34
------------- ------- --------------------
605 3529.500 LSE 16:22:34
------------- ------- --------------------
253 3529.000 LSE 16:22:16
------------- ------- --------------------
50 3529.000 LSE 16:22:16
------------- ------- --------------------
400 3529.000 LSE 16:22:16
------------- ------- --------------------
239 3529.000 LSE 16:22:12
------------- ------- --------------------
200 3529.000 LSE 16:22:12
------------- ------- --------------------
550 3529.000 LSE 16:22:12
------------- ------- --------------------
549 3529.000 LSE 16:22:12
------------- ------- --------------------
145 3529.500 LSE 16:22:02
------------- ------- --------------------
200 3529.500 LSE 16:22:02
------------- ------- --------------------
604 3529.500 LSE 16:22:00
------------- ------- --------------------
289 3529.000 LSE 16:21:43
------------- ------- --------------------
96 3529.000 LSE 16:21:43
------------- ------- --------------------
589 3529.000 LSE 16:21:43
------------- ------- --------------------
512 3529.000 LSE 16:21:43
------------- ------- --------------------
578 3529.500 LSE 16:21:24
------------- ------- --------------------
75 3530.000 LSE 16:21:22
------------- ------- --------------------
200 3530.000 LSE 16:21:22
------------- ------- --------------------
217 3530.000 LSE 16:21:22
------------- ------- --------------------
771 3530.000 LSE 16:21:22
------------- ------- --------------------
224 3530.500 LSE 16:21:22
------------- ------- --------------------
200 3530.500 LSE 16:21:22
------------- ------- --------------------
217 3530.500 LSE 16:21:22
------------- ------- --------------------
602 3530.500 LSE 16:21:22
------------- ------- --------------------
565 3530.500 LSE 16:21:22
------------- ------- --------------------
966 3531.000 LSE 16:21:20
------------- ------- --------------------
103 3531.000 LSE 16:21:20
------------- ------- --------------------
109 3531.000 LSE 16:21:20
------------- ------- --------------------
267 3531.000 LSE 16:21:20
------------- ------- --------------------
273 3531.000 LSE 16:21:20
------------- ------- --------------------
34 3531.000 LSE 16:21:20
------------- ------- --------------------
283 3531.000 LSE 16:21:20
------------- ------- --------------------
210 3531.000 LSE 16:21:20
------------- ------- --------------------
110 3531.000 LSE 16:21:20
------------- ------- --------------------
191 3530.500 LSE 16:21:09
------------- ------- --------------------
208 3530.500 LSE 16:21:09
------------- ------- --------------------
187 3530.000 LSE 16:21:01
------------- ------- --------------------
49 3530.000 LSE 16:21:01
------------- ------- --------------------
187 3530.000 LSE 16:21:01
------------- ------- --------------------
170 3530.000 LSE 16:21:01
------------- ------- --------------------
520 3529.500 LSE 16:20:49
------------- ------- --------------------
174 3530.000 LSE 16:20:48
------------- ------- --------------------
283 3530.000 LSE 16:20:48
------------- ------- --------------------
76 3530.000 LSE 16:20:48
------------- ------- --------------------
7 3529.500 LSE 16:20:43
------------- ------- --------------------
283 3529.500 LSE 16:20:43
------------- ------- --------------------
559 3528.000 LSE 16:20:35
------------- ------- --------------------
713 3528.000 LSE 16:20:35
------------- ------- --------------------
224 3528.500 LSE 16:20:29
------------- ------- --------------------
217 3528.500 LSE 16:20:29
------------- ------- --------------------
200 3528.500 LSE 16:20:29
------------- ------- --------------------
1179 3528.500 LSE 16:20:27
------------- ------- --------------------
571 3528.500 LSE 16:20:27
------------- ------- --------------------
118 3528.000 LSE 16:20:18
------------- ------- --------------------
38 3528.000 LSE 16:20:18
------------- ------- --------------------
3 3528.000 LSE 16:20:18
------------- ------- --------------------
142 3528.000 LSE 16:20:05
------------- ------- --------------------
200 3528.000 LSE 16:20:05
------------- ------- --------------------
93 3528.000 LSE 16:20:05
------------- ------- --------------------
217 3528.000 LSE 16:20:05
------------- ------- --------------------
224 3528.000 LSE 16:20:05
------------- ------- --------------------
581 3527.500 LSE 16:20:05
------------- ------- --------------------
123 3528.000 LSE 16:20:05
------------- ------- --------------------
573 3527.500 LSE 16:20:05
------------- ------- --------------------
117 3528.000 LSE 16:20:03
------------- ------- --------------------
110 3528.000 LSE 16:20:03
------------- ------- --------------------
275 3528.000 LSE 16:20:03
------------- ------- --------------------
83 3527.500 LSE 16:20:00
------------- ------- --------------------
461 3527.500 LSE 16:19:58
------------- ------- --------------------
142 3527.500 LSE 16:19:58
------------- ------- --------------------
260 3527.000 LSE 16:19:48
------------- ------- --------------------
530 3527.000 LSE 16:19:35
------------- ------- --------------------
813 3527.000 LSE 16:19:35
------------- ------- --------------------
283 3527.500 LSE 16:19:29
------------- ------- --------------------
188 3527.500 LSE 16:19:29
------------- ------- --------------------
524 3527.500 LSE 16:19:26
------------- ------- --------------------
597 3527.500 LSE 16:19:26
------------- ------- --------------------
48 3528.000 LSE 16:19:21
------------- ------- --------------------
68 3528.000 LSE 16:19:21
------------- ------- --------------------
155 3528.000 LSE 16:19:21
------------- ------- --------------------
288 3528.000 LSE 16:19:21
------------- ------- --------------------
66 3528.000 LSE 16:19:21
------------- ------- --------------------
224 3528.000 LSE 16:19:21
------------- ------- --------------------
59 3528.000 LSE 16:19:21
------------- ------- --------------------
675 3528.000 LSE 16:19:21
------------- ------- --------------------
600 3528.000 LSE 16:19:21
------------- ------- --------------------
166 3527.000 LSE 16:18:54
------------- ------- --------------------
109 3527.000 LSE 16:18:54
------------- ------- --------------------
244 3527.000 LSE 16:18:54
------------- ------- --------------------
28 3527.000 LSE 16:18:54
------------- ------- --------------------
279 3527.000 LSE 16:18:54
------------- ------- --------------------
230 3526.500 LSE 16:18:35
------------- ------- --------------------
427 3526.500 LSE 16:18:35
------------- ------- --------------------
118 3526.500 LSE 16:18:35
------------- ------- --------------------
16 3526.500 LSE 16:18:35
------------- ------- --------------------
647 3526.000 LSE 16:18:13
------------- ------- --------------------
200 3526.500 LSE 16:18:11
------------- ------- --------------------
200 3526.500 LSE 16:18:11
------------- ------- --------------------
224 3526.500 LSE 16:18:11
------------- ------- --------------------
200 3526.500 LSE 16:18:11
------------- ------- --------------------
118 3526.500 LSE 16:18:11
------------- ------- --------------------
80 3526.500 LSE 16:18:11
------------- ------- --------------------
217 3526.500 LSE 16:18:11
------------- ------- --------------------
200 3526.500 LSE 16:18:11
------------- ------- --------------------
170 3526.500 LSE 16:18:03
------------- ------- --------------------
529 3526.500 LSE 16:18:03
------------- ------- --------------------
76 3526.500 LSE 16:18:03
------------- ------- --------------------
134 3526.500 LSE 16:18:03
------------- ------- --------------------
123 3526.500 LSE 16:18:03
------------- ------- --------------------
260 3526.500 LSE 16:18:03
------------- ------- --------------------
151 3526.500 LSE 16:18:03
------------- ------- --------------------
161 3526.500 LSE 16:18:03
------------- ------- --------------------
217 3526.500 LSE 16:18:03
------------- ------- --------------------
167 3526.500 LSE 16:18:03
------------- ------- --------------------
224 3526.500 LSE 16:18:03
------------- ------- --------------------
142 3526.500 LSE 16:18:03
------------- ------- --------------------
621 3526.000 LSE 16:18:03
------------- ------- --------------------
125 3526.000 CHIX 16:17:59
------------- ------- --------------------
323 3526.000 BATE 16:17:59
------------- ------- --------------------
368 3526.000 CHIX 16:17:59
------------- ------- --------------------
59 3526.000 LSE 16:17:58
------------- ------- --------------------
379 3526.000 LSE 16:17:57
------------- ------- --------------------
601 3526.000 CHIX 16:17:36
------------- ------- --------------------
603 3524.500 LSE 16:17:04
------------- ------- --------------------
200 3525.000 LSE 16:17:03
------------- ------- --------------------
237 3525.000 LSE 16:17:03
------------- ------- --------------------
217 3525.000 LSE 16:17:02
------------- ------- --------------------
200 3525.000 LSE 16:17:02
------------- ------- --------------------
217 3525.000 LSE 16:17:02
------------- ------- --------------------
200 3525.000 LSE 16:17:02
------------- ------- --------------------
170 3525.000 LSE 16:17:02
------------- ------- --------------------
224 3525.000 LSE 16:17:02
------------- ------- --------------------
220 3525.000 LSE 16:17:02
------------- ------- --------------------
200 3525.000 LSE 16:17:02
------------- ------- --------------------
291 3525.000 CHIX 16:17:02
------------- ------- --------------------
343 3525.000 CHIX 16:17:00
------------- ------- --------------------
217 3525.500 LSE 16:16:49
------------- ------- --------------------
200 3525.500 LSE 16:16:49
------------- ------- --------------------
107 3525.500 LSE 16:16:49
------------- ------- --------------------
499 3525.500 LSE 16:16:43
------------- ------- --------------------
200 3525.500 LSE 16:16:43
------------- ------- --------------------
224 3525.500 LSE 16:16:43
------------- ------- --------------------
217 3525.500 LSE 16:16:43
------------- ------- --------------------
200 3525.500 LSE 16:16:43
------------- ------- --------------------
1057 3525.500 LSE 16:16:43
------------- ------- --------------------
951 3525.500 LSE 16:16:41
------------- ------- --------------------
2600 3525.500 LSE 16:16:40
------------- ------- --------------------
27 3525.500 LSE 16:16:40
------------- ------- --------------------
317 3525.500 LSE 16:16:36
------------- ------- --------------------
187 3525.500 LSE 16:16:36
------------- ------- --------------------
1584 3525.000 LSE 16:16:21
------------- ------- --------------------
170 3525.000 LSE 16:16:21
------------- ------- --------------------
638 3525.000 BATE 16:16:20
------------- ------- --------------------
144 3524.500 CHIX 16:15:38
------------- ------- --------------------
229 3524.500 CHIX 16:15:38
------------- ------- --------------------
229 3524.500 CHIX 16:15:38
------------- ------- --------------------
421 3519.500 CHIX 16:13:31
------------- ------- --------------------
34 3519.500 CHIX 16:13:31
------------- ------- --------------------
132 3519.500 CHIX 16:13:31
------------- ------- --------------------
66 3520.000 BATE 16:12:40
------------- ------- --------------------
286 3520.000 BATE 16:12:36
------------- ------- --------------------
350 3520.000 BATE 16:12:35
------------- ------- --------------------
586 3520.500 CHIX 16:12:30
------------- ------- --------------------
573 3519.000 CHIX 16:10:43
------------- ------- --------------------
300 3519.500 CHIX 16:10:23
------------- ------- --------------------
229 3519.500 CHIX 16:10:23
------------- ------- --------------------
215 3517.500 BATE 16:08:29
------------- ------- --------------------
31 3517.500 BATE 16:08:29
------------- ------- --------------------
61 3517.500 BATE 16:08:29
------------- ------- --------------------
270 3517.500 BATE 16:08:29
------------- ------- --------------------
61 3517.500 BATE 16:08:29
------------- ------- --------------------
347 3518.000 CHIX 16:08:27
------------- ------- --------------------
274 3518.000 CHIX 16:08:09
------------- ------- --------------------
668 3518.500 CHIX 16:06:43
------------- ------- --------------------
367 3524.000 CHIX 16:05:14
------------- ------- --------------------
198 3524.000 CHIX 16:05:14
------------- ------- --------------------
10 3524.000 CHIX 16:05:14
------------- ------- --------------------
643 3524.500 BATE 16:04:47
------------- ------- --------------------
682 3525.000 CHIX 16:04:38
------------- ------- --------------------
609 3525.000 CHIX 16:02:38
------------- ------- --------------------
96 3525.000 BATE 16:01:49
------------- ------- --------------------
94 3525.000 BATE 16:01:49
------------- ------- --------------------
521 3525.000 BATE 16:01:49
------------- ------- --------------------
706 3525.500 CHIX 16:01:26
------------- ------- --------------------
96 3521.000 CHIX 15:59:26
------------- ------- --------------------
594 3521.000 CHIX 15:59:26
------------- ------- --------------------
572 3522.000 CHIX 15:59:11
------------- ------- --------------------
331 3520.000 BATE 15:57:41
------------- ------- --------------------
299 3520.000 BATE 15:57:41
------------- ------- --------------------
578 3520.500 CHIX 15:57:40
------------- ------- --------------------
573 3520.500 CHIX 15:56:36
------------- ------- --------------------
607 3519.000 CHIX 15:54:50
------------- ------- --------------------
684 3519.000 BATE 15:54:38
------------- ------- --------------------
664 3521.000 CHIX 15:53:11
------------- ------- --------------------
40 3521.500 CHIX 15:52:54
------------- ------- --------------------
574 3518.500 CHIX 15:51:40
------------- ------- --------------------
280 3517.000 BATE 15:49:35
------------- ------- --------------------
42 3517.000 BATE 15:49:35
------------- ------- --------------------
390 3517.000 BATE 15:49:35
------------- ------- --------------------
653 3517.500 CHIX 15:49:33
------------- ------- --------------------
647 3518.500 CHIX 15:47:58
------------- ------- --------------------
670 3520.500 BATE 15:47:07
------------- ------- --------------------
591 3521.000 CHIX 15:47:04
------------- ------- --------------------
403 3520.000 CHIX 15:44:26
------------- ------- --------------------
192 3520.000 CHIX 15:44:25
------------- ------- --------------------
322 3516.500 BATE 15:43:00
------------- ------- --------------------
81 3516.500 BATE 15:43:00
------------- ------- --------------------
210 3516.500 BATE 15:43:00
------------- ------- --------------------
662 3516.500 CHIX 15:43:00
------------- ------- --------------------
463 3512.500 CHIX 15:41:42
------------- ------- --------------------
119 3512.500 CHIX 15:41:34
------------- ------- --------------------
614 3513.500 CHIX 15:40:17
------------- ------- --------------------
516 3513.500 BATE 15:38:26
------------- ------- --------------------
675 3513.500 CHIX 15:38:26
------------- ------- --------------------
29 3513.500 BATE 15:38:26
------------- ------- --------------------
40 3513.500 BATE 15:38:26
------------- ------- --------------------
67 3513.500 BATE 15:38:26
------------- ------- --------------------
197 3513.000 CHIX 15:36:36
------------- ------- --------------------
511 3513.000 CHIX 15:36:36
------------- ------- --------------------
639 3510.500 CHIX 15:34:49
------------- ------- --------------------
673 3508.000 CHIX 15:34:00
------------- ------- --------------------
642 3508.000 BATE 15:34:00
------------- ------- --------------------
399 3509.500 CHIX 15:30:53
------------- ------- --------------------
281 3509.500 CHIX 15:30:53
------------- ------- --------------------
513 3511.000 BATE 15:30:08
------------- ------- --------------------
104 3511.000 BATE 15:30:08
------------- ------- --------------------
604 3511.500 CHIX 15:29:54
------------- ------- --------------------
563 3512.500 LSE 15:28:43
------------- ------- --------------------
160 3513.500 LSE 15:28:23
------------- ------- --------------------
231 3513.500 LSE 15:28:23
------------- ------- --------------------
116 3513.500 LSE 15:28:23
------------- ------- --------------------
538 3513.500 LSE 15:28:23
------------- ------- --------------------
337 3513.500 CHIX 15:27:39
------------- ------- --------------------
248 3513.500 CHIX 15:27:39
------------- ------- --------------------
526 3514.000 LSE 15:27:39
------------- ------- --------------------
610 3514.000 BATE 15:27:39
------------- ------- --------------------
231 3514.500 LSE 15:27:30
------------- ------- --------------------
220 3514.500 LSE 15:27:30
------------- ------- --------------------
301 3514.000 LSE 15:26:49
------------- ------- --------------------
238 3514.000 LSE 15:26:49
------------- ------- --------------------
531 3514.000 LSE 15:26:49
------------- ------- --------------------
408 3512.500 LSE 15:26:25
------------- ------- --------------------
161 3512.500 LSE 15:26:25
------------- ------- --------------------
575 3512.500 CHIX 15:26:25
------------- ------- --------------------
550 3512.000 LSE 15:25:58
------------- ------- --------------------
591 3512.000 LSE 15:25:13
------------- ------- --------------------
529 3512.000 CHIX 15:25:13
------------- ------- --------------------
86 3512.000 CHIX 15:25:13
------------- ------- --------------------
510 3512.500 LSE 15:25:10
------------- ------- --------------------
619 3512.500 LSE 15:23:45
------------- ------- --------------------
589 3512.500 LSE 15:23:45
------------- ------- --------------------
586 3509.000 LSE 15:22:46
------------- ------- --------------------
692 3509.000 CHIX 15:22:46
------------- ------- --------------------
200 3510.500 LSE 15:22:46
------------- ------- --------------------
629 3510.500 BATE 15:22:46
------------- ------- --------------------
409 3510.500 LSE 15:22:46
------------- ------- --------------------
364 3511.000 LSE 15:22:24
------------- ------- --------------------
160 3511.000 LSE 15:22:24
------------- ------- --------------------
506 3511.000 LSE 15:22:24
------------- ------- --------------------
520 3509.500 LSE 15:20:55
------------- ------- --------------------
559 3509.500 LSE 15:20:55
------------- ------- --------------------
468 3509.500 CHIX 15:20:55
------------- ------- --------------------
144 3509.500 CHIX 15:20:55
------------- ------- --------------------
73 3509.500 CHIX 15:20:55
------------- ------- --------------------
597 3509.500 CHIX 15:20:55
------------- ------- --------------------
748 3509.500 LSE 15:20:55
------------- ------- --------------------
238 3510.000 LSE 15:20:54
------------- ------- --------------------
647 3507.500 LSE 15:19:56
------------- ------- --------------------
231 3507.500 LSE 15:19:56
------------- ------- --------------------
238 3507.500 LSE 15:19:56
------------- ------- --------------------
168 3507.500 LSE 15:19:56
------------- ------- --------------------
179 3507.000 LSE 15:18:27
------------- ------- --------------------
150 3507.000 LSE 15:18:27
------------- ------- --------------------
238 3507.000 LSE 15:18:27
------------- ------- --------------------
150 3507.000 CHIX 15:18:27
------------- ------- --------------------
200 3507.000 CHIX 15:18:27
------------- ------- --------------------
8 3507.000 BATE 15:18:27
------------- ------- --------------------
561 3507.000 LSE 15:18:27
------------- ------- --------------------
594 3507.000 BATE 15:18:27
------------- ------- --------------------
581 3505.500 LSE 15:17:27
------------- ------- --------------------
165 3506.000 CHIX 15:17:23
------------- ------- --------------------
559 3506.000 LSE 15:17:23
------------- ------- --------------------
482 3506.000 CHIX 15:17:23
------------- ------- --------------------
535 3506.500 LSE 15:17:22
------------- ------- --------------------
535 3505.000 LSE 15:16:22
------------- ------- --------------------
238 3505.500 LSE 15:16:21
------------- ------- --------------------
220 3505.500 LSE 15:16:21
------------- ------- --------------------
117 3505.500 LSE 15:16:21
------------- ------- --------------------
154 3502.500 LSE 15:15:06
------------- ------- --------------------
231 3502.500 LSE 15:15:06
------------- ------- --------------------
238 3502.500 LSE 15:15:06
------------- ------- --------------------
161 3503.500 CHIX 15:15:04
------------- ------- --------------------
100 3503.500 CHIX 15:15:04
------------- ------- --------------------
422 3503.500 CHIX 15:15:04
------------- ------- --------------------
578 3503.500 LSE 15:15:04
------------- ------- --------------------
548 3503.000 LSE 15:14:36
------------- ------- --------------------
480 3503.500 BATE 15:13:55
------------- ------- --------------------
219 3503.500 BATE 15:13:55
------------- ------- --------------------
31 3503.500 LSE 15:13:55
------------- ------- --------------------
529 3503.500 LSE 15:13:55
------------- ------- --------------------
593 3504.000 LSE 15:13:52
------------- ------- --------------------
633 3502.500 LSE 15:13:32
------------- ------- --------------------
654 3502.500 CHIX 15:13:32
------------- ------- --------------------
546 3503.000 LSE 15:13:30
------------- ------- --------------------
520 3503.000 CHIX 15:13:30
------------- ------- --------------------
94 3503.000 CHIX 15:13:30
------------- ------- --------------------
584 3502.000 LSE 15:12:11
------------- ------- --------------------
570 3501.500 LSE 15:11:40
------------- ------- --------------------
571 3500.500 BATE 15:11:08
------------- ------- --------------------
18 3501.000 LSE 15:11:05
------------- ------- --------------------
569 3501.000 LSE 15:11:05
------------- ------- --------------------
510 3501.000 LSE 15:10:53
------------- ------- --------------------
6 3501.000 LSE 15:10:53
------------- ------- --------------------
648 3501.000 CHIX 15:10:53
------------- ------- --------------------
507 3501.000 LSE 15:10:23
------------- ------- --------------------
550 3500.000 LSE 15:09:35
------------- ------- --------------------
536 3500.500 LSE 15:09:34
------------- ------- --------------------
561 3500.500 CHIX 15:09:34
------------- ------- --------------------
85 3500.500 CHIX 15:09:34
------------- ------- --------------------
231 3501.000 LSE 15:09:34
------------- ------- --------------------
238 3501.000 LSE 15:09:34
------------- ------- --------------------
2 3501.000 LSE 15:09:34
------------- ------- --------------------
190 3499.500 LSE 15:09:04
------------- ------- --------------------
231 3499.500 LSE 15:09:04
------------- ------- --------------------
238 3499.500 LSE 15:09:04
------------- ------- --------------------
513 3497.500 LSE 15:08:26
------------- ------- --------------------
588 3497.500 CHIX 15:08:26
------------- ------- --------------------
231 3498.000 LSE 15:08:07
------------- ------- --------------------
136 3498.000 LSE 15:08:07
------------- ------- --------------------
541 3497.000 LSE 15:06:58
------------- ------- --------------------
644 3497.000 BATE 15:06:58
------------- ------- --------------------
452 3497.000 LSE 15:06:18
------------- ------- --------------------
147 3497.000 LSE 15:06:18
------------- ------- --------------------
595 3497.000 CHIX 15:06:18
------------- ------- --------------------
501 3497.500 LSE 15:06:15
------------- ------- --------------------
52 3497.500 LSE 15:06:06
------------- ------- --------------------
520 3498.000 LSE 15:06:02
------------- ------- --------------------
543 3497.500 LSE 15:05:14
------------- ------- --------------------
231 3497.500 LSE 15:04:49
------------- ------- --------------------
657 3497.500 CHIX 15:04:49
------------- ------- --------------------
94 3497.500 LSE 15:04:49
------------- ------- --------------------
286 3497.500 LSE 15:04:49
------------- ------- --------------------
519 3498.500 LSE 15:04:09
------------- ------- --------------------
73 3498.500 LSE 15:04:09
------------- ------- --------------------
531 3499.000 LSE 15:04:01
------------- ------- --------------------
575 3498.000 LSE 15:03:40
------------- ------- --------------------
619 3499.000 LSE 15:03:34
------------- ------- --------------------
551 3499.000 LSE 15:03:34
------------- ------- --------------------
397 3499.000 BATE 15:03:34
------------- ------- --------------------
653 3499.000 CHIX 15:03:34
------------- ------- --------------------
59 3499.000 LSE 15:03:34
------------- ------- --------------------
556 3499.000 LSE 15:03:34
------------- ------- --------------------
222 3499.000 BATE 15:03:34
------------- ------- --------------------
503 3498.500 LSE 15:02:48
------------- ------- --------------------
12 3496.000 LSE 15:02:10
------------- ------- --------------------
2 3496.000 LSE 15:02:10
------------- ------- --------------------
514 3496.000 LSE 15:02:10
------------- ------- --------------------
93 3496.000 CHIX 15:02:10
------------- ------- --------------------
11 3496.000 CHIX 15:02:10
------------- ------- --------------------
511 3496.000 CHIX 15:02:10
------------- ------- --------------------
656 3495.500 BATE 15:01:42
------------- ------- --------------------
602 3496.500 LSE 15:01:42
------------- ------- --------------------
558 3497.000 LSE 15:01:38
------------- ------- --------------------
92 3497.000 LSE 15:01:38
------------- ------- --------------------
200 3497.000 LSE 15:01:38
------------- ------- --------------------
259 3497.000 LSE 15:01:38
------------- ------- --------------------
2 3497.000 LSE 15:01:38
------------- ------- --------------------
625 3497.000 LSE 15:01:38
------------- ------- --------------------
595 3497.000 CHIX 15:01:38
------------- ------- --------------------
86 3494.500 LSE 15:00:34
------------- ------- --------------------
446 3494.500 LSE 15:00:34
------------- ------- --------------------
149 3495.000 LSE 15:00:33
------------- ------- --------------------
42 3495.000 LSE 15:00:33
------------- ------- --------------------
75 3495.000 LSE 15:00:33
------------- ------- --------------------
502 3495.000 LSE 15:00:33
------------- ------- --------------------
600 3495.000 CHIX 15:00:33
------------- ------- --------------------
602 3495.000 LSE 15:00:33
------------- ------- --------------------
527 3491.500 LSE 15:00:00
------------- ------- --------------------
508 3492.000 LSE 14:59:22
------------- ------- --------------------
516 3492.500 LSE 14:59:22
------------- ------- --------------------
517 3492.500 CHIX 14:59:22
------------- ------- --------------------
110 3492.500 LSE 14:59:22
------------- ------- --------------------
108 3492.500 CHIX 14:59:22
------------- ------- --------------------
72 3492.500 LSE 14:58:59
------------- ------- --------------------
17 3492.500 LSE 14:58:53
------------- ------- --------------------
156 3492.500 LSE 14:58:53
------------- ------- --------------------
18 3492.500 LSE 14:58:47
------------- ------- --------------------
21 3492.500 LSE 14:58:47
------------- ------- --------------------
14 3492.500 LSE 14:58:47
------------- ------- --------------------
2 3492.500 LSE 14:58:47
------------- ------- --------------------
146 3492.500 LSE 14:58:44
------------- ------- --------------------
598 3491.500 LSE 14:58:25
------------- ------- --------------------
619 3492.000 LSE 14:58:25
------------- ------- --------------------
100 3492.000 LSE 14:58:15
------------- ------- --------------------
150 3492.000 LSE 14:58:15
------------- ------- --------------------
510 3492.000 LSE 14:58:15
------------- ------- --------------------
7 3489.500 BATE 14:57:34
------------- ------- --------------------
605 3490.000 CHIX 14:57:34
------------- ------- --------------------
587 3490.000 LSE 14:57:34
------------- ------- --------------------
685 3489.500 BATE 14:57:34
------------- ------- --------------------
571 3490.500 LSE 14:57:29
------------- ------- --------------------
197 3486.500 LSE 14:56:29
------------- ------- --------------------
348 3487.000 LSE 14:56:19
------------- ------- --------------------
153 3487.000 LSE 14:56:19
------------- ------- --------------------
578 3487.500 LSE 14:56:03
------------- ------- --------------------
693 3488.000 LSE 14:56:02
------------- ------- --------------------
637 3488.000 CHIX 14:56:02
------------- ------- --------------------
106 3488.500 CHIX 14:56:02
------------- ------- --------------------
188 3488.500 CHIX 14:56:02
------------- ------- --------------------
56 3488.500 BATE 14:56:02
------------- ------- --------------------
12 3488.500 LSE 14:56:02
------------- ------- --------------------
543 3488.500 BATE 14:56:02
------------- ------- --------------------
54 3488.500 LSE 14:56:02
------------- ------- --------------------
754 3488.500 LSE 14:56:02
------------- ------- --------------------
375 3488.500 CHIX 14:56:02
------------- ------- --------------------
200 3488.000 LSE 14:55:31
------------- ------- --------------------
231 3488.000 LSE 14:55:31
------------- ------- --------------------
190 3488.000 LSE 14:55:31
------------- ------- --------------------
1028 3488.000 LSE 14:55:31
------------- ------- --------------------
64 3488.000 LSE 14:55:31
------------- ------- --------------------
73 3485.500 CHIX 14:54:56
------------- ------- --------------------
291 3485.500 CHIX 14:54:56
------------- ------- --------------------
103 3485.500 CHIX 14:54:56
------------- ------- --------------------
95 3483.000 LSE 14:54:03
------------- ------- --------------------
434 3483.000 LSE 14:54:03
------------- ------- --------------------
137 3483.500 LSE 14:54:00
------------- ------- --------------------
190 3483.500 LSE 14:54:00
------------- ------- --------------------
59 3483.500 LSE 14:54:00
------------- ------- --------------------
119 3483.500 LSE 14:54:00
------------- ------- --------------------
252 3479.000 LSE 14:53:21
------------- ------- --------------------
307 3479.000 LSE 14:53:21
------------- ------- --------------------
12 3479.000 LSE 14:53:19
------------- ------- --------------------
530 3479.000 LSE 14:53:01
------------- ------- --------------------
460 3480.000 LSE 14:52:32
------------- ------- --------------------
77 3480.000 LSE 14:52:32
------------- ------- --------------------
413 3480.500 LSE 14:52:24
------------- ------- --------------------
125 3480.500 LSE 14:52:24
------------- ------- --------------------
603 3480.500 CHIX 14:52:24
------------- ------- --------------------
498 3480.000 LSE 14:52:00
------------- ------- --------------------
92 3480.000 LSE 14:52:00
------------- ------- --------------------
256 3480.000 BATE 14:52:00
------------- ------- --------------------
405 3480.000 BATE 14:52:00
------------- ------- --------------------
206 3480.000 CHIX 14:51:48
------------- ------- --------------------
344 3480.000 CHIX 14:51:48
------------- ------- --------------------
254 3480.000 LSE 14:51:48
------------- ------- --------------------
31 3480.000 CHIX 14:51:48
------------- ------- --------------------
43 3480.000 CHIX 14:51:48
------------- ------- --------------------
265 3480.000 LSE 14:51:48
------------- ------- --------------------
268 3478.500 LSE 14:50:45
------------- ------- --------------------
325 3478.500 LSE 14:50:45
------------- ------- --------------------
492 3480.000 LSE 14:50:12
------------- ------- --------------------
132 3480.000 LSE 14:50:12
------------- ------- --------------------
624 3480.000 LSE 14:50:12
------------- ------- --------------------
623 3481.000 LSE 14:50:12
------------- ------- --------------------
690 3481.000 CHIX 14:50:12
------------- ------- --------------------
231 3481.500 LSE 14:50:01
------------- ------- --------------------
438 3481.500 LSE 14:50:01
------------- ------- --------------------
582 3480.500 LSE 14:49:51
------------- ------- --------------------
192 3476.000 LSE 14:48:57
------------- ------- --------------------
353 3476.000 LSE 14:48:57
------------- ------- --------------------
403 3476.000 CHIX 14:48:57
------------- ------- --------------------
249 3476.000 CHIX 14:48:57
------------- ------- --------------------
356 3475.000 CHIX 14:48:03
------------- ------- --------------------
78 3475.000 CHIX 14:48:03
------------- ------- --------------------
98 3475.000 LSE 14:48:03
------------- ------- --------------------
260 3475.000 BATE 14:48:02
------------- ------- --------------------
238 3475.000 CHIX 14:48:02
------------- ------- --------------------
194 3475.000 BATE 14:48:02
------------- ------- --------------------
248 3475.000 BATE 14:48:02
------------- ------- --------------------
93 3475.500 LSE 14:47:58
------------- ------- --------------------
446 3475.500 LSE 14:47:58
------------- ------- --------------------
31 3475.500 LSE 14:47:58
------------- ------- --------------------
190 3475.500 LSE 14:47:58
------------- ------- --------------------
185 3475.500 LSE 14:47:58
------------- ------- --------------------
220 3475.500 LSE 14:47:58
------------- ------- --------------------
264 3475.500 LSE 14:47:58
------------- ------- --------------------
337 3475.500 LSE 14:47:58
------------- ------- --------------------
300 3473.500 LSE 14:46:45
------------- ------- --------------------
28 3473.500 LSE 14:46:41
------------- ------- --------------------
570 3473.500 LSE 14:46:41
------------- ------- --------------------
544 3474.000 LSE 14:46:15
------------- ------- --------------------
72 3474.000 LSE 14:46:15
------------- ------- --------------------
672 3474.000 CHIX 14:46:15
------------- ------- --------------------
59 3474.500 CHIX 14:46:07
------------- ------- --------------------
583 3474.000 LSE 14:45:39
------------- ------- --------------------
516 3474.500 LSE 14:45:13
------------- ------- --------------------
165 3475.500 CHIX 14:44:49
------------- ------- --------------------
417 3475.500 CHIX 14:44:49
------------- ------- --------------------
567 3476.000 LSE 14:44:49
------------- ------- --------------------
631 3476.000 BATE 14:44:49
------------- ------- --------------------
521 3476.500 LSE 14:44:44
------------- ------- --------------------
32 3476.500 LSE 14:44:44
------------- ------- --------------------
185 3477.000 LSE 14:44:35
------------- ------- --------------------
190 3477.000 LSE 14:44:35
------------- ------- --------------------
200 3477.000 LSE 14:44:35
------------- ------- --------------------
608 3477.000 LSE 14:44:35
------------- ------- --------------------
536 3473.000 CHIX 14:43:42
------------- ------- --------------------
85 3473.000 CHIX 14:43:42
------------- ------- --------------------
608 3473.500 LSE 14:43:42
------------- ------- --------------------
622 3473.500 LSE 14:43:21
------------- ------- --------------------
273 3474.000 LSE 14:43:17
------------- ------- --------------------
289 3474.000 LSE 14:43:17
------------- ------- --------------------
500 3474.500 CHIX 14:43:05
------------- ------- --------------------
15 3474.500 CHIX 14:43:05
------------- ------- --------------------
416 3474.500 LSE 14:43:05
------------- ------- --------------------
96 3474.500 CHIX 14:43:05
------------- ------- --------------------
185 3474.500 LSE 14:43:05
------------- ------- --------------------
530 3475.000 LSE 14:43:05
------------- ------- --------------------
507 3475.500 LSE 14:42:25
------------- ------- --------------------
72 3476.000 LSE 14:42:19
------------- ------- --------------------
628 3476.000 BATE 14:42:18
------------- ------- --------------------
17 3476.000 BATE 14:42:18
------------- ------- --------------------
507 3476.000 LSE 14:42:18
------------- ------- --------------------
582 3476.000 CHIX 14:42:18
------------- ------- --------------------
520 3476.500 LSE 14:42:03
------------- ------- --------------------
579 3475.000 LSE 14:41:26
------------- ------- --------------------
569 3476.000 LSE 14:41:24
------------- ------- --------------------
208 3477.000 LSE 14:41:02
------------- ------- --------------------
385 3477.000 LSE 14:41:02
------------- ------- --------------------
145 3477.500 LSE 14:40:58
------------- ------- --------------------
457 3477.500 LSE 14:40:58
------------- ------- --------------------
190 3478.000 LSE 14:40:58
------------- ------- --------------------
185 3478.000 LSE 14:40:58
------------- ------- --------------------
200 3478.000 LSE 14:40:58
------------- ------- --------------------
600 3473.000 CHIX 14:40:36
------------- ------- --------------------
71 3473.000 CHIX 14:40:36
------------- ------- --------------------
429 3473.000 LSE 14:40:36
------------- ------- --------------------
221 3473.000 LSE 14:40:36
------------- ------- --------------------
616 3473.500 LSE 14:40:34
------------- ------- --------------------
575 3473.500 CHIX 14:40:34
------------- ------- --------------------
599 3473.500 BATE 14:40:34
------------- ------- --------------------
63 3472.000 LSE 14:39:55
------------- ------- --------------------
623 3473.000 LSE 14:39:20
------------- ------- --------------------
266 3474.000 LSE 14:39:11
------------- ------- --------------------
74 3474.000 LSE 14:39:11
------------- ------- --------------------
150 3474.000 LSE 14:39:11
------------- ------- --------------------
11 3474.000 LSE 14:39:11
------------- ------- --------------------
634 3474.500 CHIX 14:39:06
------------- ------- --------------------
507 3475.000 LSE 14:39:06
------------- ------- --------------------
600 3475.000 LSE 14:38:38
------------- ------- --------------------
1 3475.000 LSE 14:38:38
------------- ------- --------------------
622 3476.000 LSE 14:38:30
------------- ------- --------------------
603 3476.000 LSE 14:38:04
------------- ------- --------------------
578 3475.500 CHIX 14:37:45
------------- ------- --------------------
120 3475.500 CHIX 14:37:45
------------- ------- --------------------
555 3476.000 LSE 14:37:45
------------- ------- --------------------
410 3477.000 LSE 14:37:34
------------- ------- --------------------
93 3477.000 LSE 14:37:34
------------- ------- --------------------
560 3477.500 LSE 14:37:34
------------- ------- --------------------
587 3478.000 LSE 14:37:30
------------- ------- --------------------
583 3477.500 CHIX 14:37:17
------------- ------- --------------------
663 3477.500 BATE 14:37:17
------------- ------- --------------------
551 3477.500 LSE 14:37:17
------------- ------- --------------------
552 3475.500 LSE 14:36:27
------------- ------- --------------------
9 3477.500 LSE 14:36:16
------------- ------- --------------------
144 3477.500 LSE 14:36:16
------------- ------- --------------------
185 3477.500 LSE 14:36:16
------------- ------- --------------------
190 3477.500 LSE 14:36:16
------------- ------- --------------------
611 3477.500 LSE 14:36:16
------------- ------- --------------------
348 3477.500 CHIX 14:36:16
------------- ------- --------------------
305 3477.500 CHIX 14:36:16
------------- ------- --------------------
610 3478.500 LSE 14:35:40
------------- ------- --------------------
350 3478.500 CHIX 14:35:40
------------- ------- --------------------
255 3478.500 CHIX 14:35:40
------------- ------- --------------------
505 3479.000 LSE 14:35:39
------------- ------- --------------------
190 3479.500 LSE 14:35:38
------------- ------- --------------------
160 3479.500 LSE 14:35:38
------------- ------- --------------------
185 3479.500 LSE 14:35:38
------------- ------- --------------------
571 3479.500 LSE 14:35:38
------------- ------- --------------------
253 3479.500 BATE 14:35:38
------------- ------- --------------------
134 3479.500 BATE 14:35:38
------------- ------- --------------------
256 3479.500 BATE 14:35:38
------------- ------- --------------------
609 3479.500 CHIX 14:35:38
------------- ------- --------------------
190 3477.500 LSE 14:34:43
------------- ------- --------------------
180 3477.500 LSE 14:34:43
------------- ------- --------------------
89 3477.500 LSE 14:34:43
------------- ------- --------------------
316 3477.500 LSE 14:34:43
------------- ------- --------------------
265 3477.500 LSE 14:34:43
------------- ------- --------------------
588 3478.000 LSE 14:34:41
------------- ------- --------------------
680 3478.000 CHIX 14:34:41
------------- ------- --------------------
643 3479.000 LSE 14:34:32
------------- ------- --------------------
393 3479.000 BATE 14:34:32
------------- ------- --------------------
591 3479.000 CHIX 14:34:32
------------- ------- --------------------
102 3479.000 BATE 14:34:32
------------- ------- --------------------
112 3479.000 BATE 14:34:32
------------- ------- --------------------
13 3479.500 LSE 14:34:23
------------- ------- --------------------
577 3479.500 LSE 14:34:23
------------- ------- --------------------
400 3479.500 LSE 14:34:23
------------- ------- --------------------
117 3479.500 LSE 14:34:23
------------- ------- --------------------
66 3479.500 LSE 14:34:23
------------- ------- --------------------
118 3479.000 LSE 14:34:15
------------- ------- --------------------
185 3479.000 LSE 14:34:15
------------- ------- --------------------
511 3479.000 LSE 14:34:15
------------- ------- --------------------
76 3479.000 LSE 14:34:06
------------- ------- --------------------
701 3479.000 LSE 14:34:06
------------- ------- --------------------
8 3479.000 LSE 14:34:06
------------- ------- --------------------
89 3479.000 LSE 14:34:06
------------- ------- --------------------
34 3479.000 LSE 14:34:06
------------- ------- --------------------
105 3478.000 CHIX 14:33:54
------------- ------- --------------------
562 3478.500 LSE 14:33:28
------------- ------- --------------------
570 3479.000 LSE 14:33:05
------------- ------- --------------------
14 3479.000 LSE 14:33:05
------------- ------- --------------------
605 3479.000 LSE 14:32:59
------------- ------- --------------------
108 3478.000 LSE 14:32:24
------------- ------- --------------------
450 3478.000 LSE 14:32:24
------------- ------- --------------------
572 3478.000 CHIX 14:32:24
------------- ------- --------------------
596 3479.000 LSE 14:32:22
------------- ------- --------------------
586 3481.000 LSE 14:31:58
------------- ------- --------------------
34 3482.000 BATE 14:31:58
------------- ------- --------------------
273 3482.000 BATE 14:31:54
------------- ------- --------------------
87 3482.000 BATE 14:31:53
------------- ------- --------------------
173 3482.000 BATE 14:31:53
------------- ------- --------------------
15 3482.000 BATE 14:31:53
------------- ------- --------------------
516 3482.500 LSE 14:31:53
------------- ------- --------------------
28 3482.500 LSE 14:31:53
------------- ------- --------------------
526 3483.000 LSE 14:31:50
------------- ------- --------------------
632 3483.000 CHIX 14:31:50
------------- ------- --------------------
558 3483.500 LSE 14:31:46
------------- ------- --------------------
731 3484.000 LSE 14:31:41
------------- ------- --------------------
327 3484.000 CHIX 14:31:41
------------- ------- --------------------
291 3484.000 CHIX 14:31:41
------------- ------- --------------------
14 3484.500 LSE 14:31:38
------------- ------- --------------------
174 3484.500 LSE 14:31:38
------------- ------- --------------------
558 3484.500 LSE 14:31:38
------------- ------- --------------------
103 3484.500 LSE 14:31:38
------------- ------- --------------------
563 3484.500 LSE 14:31:38
------------- ------- --------------------
14 3484.500 LSE 14:31:38
------------- ------- --------------------
112 3484.500 LSE 14:31:38
------------- ------- --------------------
188 3484.500 LSE 14:31:37
------------- ------- --------------------
617 3484.500 LSE 14:31:27
------------- ------- --------------------
4 3484.500 LSE 14:31:27
------------- ------- --------------------
70 3482.500 LSE 14:31:19
------------- ------- --------------------
673 3478.500 LSE 14:30:45
------------- ------- --------------------
183 3479.000 BATE 14:30:36
------------- ------- --------------------
392 3479.000 BATE 14:30:36
------------- ------- --------------------
785 3479.500 LSE 14:30:36
------------- ------- --------------------
118 3480.000 LSE 14:30:31
------------- ------- --------------------
60 3480.000 CHIX 14:30:31
------------- ------- --------------------
321 3480.000 CHIX 14:30:31
------------- ------- --------------------
100 3480.000 CHIX 14:30:31
------------- ------- --------------------
199 3480.000 CHIX 14:30:31
------------- ------- --------------------
532 3480.500 LSE 14:30:31
------------- ------- --------------------
616 3480.500 CHIX 14:30:31
------------- ------- --------------------
419 3480.500 BATE 14:30:31
------------- ------- --------------------
179 3480.500 BATE 14:30:31
------------- ------- --------------------
25 3480.000 LSE 14:30:13
------------- ------- --------------------
190 3480.000 LSE 14:30:13
------------- ------- --------------------
118 3479.500 LSE 14:30:13
------------- ------- --------------------
103 3480.000 LSE 14:30:13
------------- ------- --------------------
200 3480.000 LSE 14:30:13
------------- ------- --------------------
526 3479.500 LSE 14:30:13
------------- ------- --------------------
526 3480.000 LSE 14:30:13
------------- ------- --------------------
200 3480.000 LSE 14:30:13
------------- ------- --------------------
410 3472.500 CHIX 14:28:44
------------- ------- --------------------
199 3472.500 CHIX 14:28:44
------------- ------- --------------------
592 3474.000 LSE 14:27:51
------------- ------- --------------------
632 3475.000 CHIX 14:27:20
------------- ------- --------------------
46 3475.000 CHIX 14:27:20
------------- ------- --------------------
332 3475.000 LSE 14:27:20
------------- ------- --------------------
233 3475.000 LSE 14:27:17
------------- ------- --------------------
582 3476.000 LSE 14:27:17
------------- ------- --------------------
102 3476.000 LSE 14:26:25
------------- ------- --------------------
444 3476.000 LSE 14:26:25
------------- ------- --------------------
49 3476.000 LSE 14:26:25
------------- ------- --------------------
607 3476.500 LSE 14:26:12
------------- ------- --------------------
24 3476.500 LSE 14:26:12
------------- ------- --------------------
121 3477.000 CHIX 14:26:03
------------- ------- --------------------
522 3477.000 CHIX 14:26:03
------------- ------- --------------------
626 3477.000 BATE 14:26:03
------------- ------- --------------------
559 3477.000 LSE 14:26:03
------------- ------- --------------------
46 3477.000 CHIX 14:25:37
------------- ------- --------------------
556 3477.500 LSE 14:25:09
------------- ------- --------------------
24 3477.500 LSE 14:25:09
------------- ------- --------------------
416 3479.000 LSE 14:24:39
------------- ------- --------------------
110 3479.000 LSE 14:24:39
------------- ------- --------------------
622 3479.000 CHIX 14:24:39
------------- ------- --------------------
750 3479.000 LSE 14:23:51
------------- ------- --------------------
98 3479.500 LSE 14:23:21
------------- ------- --------------------
524 3479.000 LSE 14:21:00
------------- ------- --------------------
107 3479.000 BATE 14:21:00
------------- ------- --------------------
593 3479.000 BATE 14:21:00
------------- ------- --------------------
655 3479.000 CHIX 14:21:00
------------- ------- --------------------
592 3479.000 LSE 14:20:05
------------- ------- --------------------
12 3479.000 LSE 14:20:05
------------- ------- --------------------
524 3478.500 LSE 14:19:06
------------- ------- --------------------
573 3478.000 LSE 14:18:20
------------- ------- --------------------
402 3478.000 LSE 14:17:05
------------- ------- --------------------
103 3478.000 LSE 14:17:05
------------- ------- --------------------
680 3478.000 CHIX 14:17:05
------------- ------- --------------------
269 3478.500 LSE 14:16:33
------------- ------- --------------------
354 3478.500 LSE 14:16:33
------------- ------- --------------------
223 3476.500 LSE 14:15:08
------------- ------- --------------------
10 3479.500 LSE 14:13:31
------------- ------- --------------------
601 3479.500 LSE 14:13:31
------------- ------- --------------------
695 3480.500 CHIX 14:13:02
------------- ------- --------------------
440 3481.000 LSE 14:12:26
------------- ------- --------------------
71 3481.000 LSE 14:12:12
------------- ------- --------------------
378 3482.000 LSE 14:12:09
------------- ------- --------------------
166 3482.000 LSE 14:11:36
------------- ------- --------------------
616 3483.500 LSE 14:11:28
------------- ------- --------------------
235 3483.500 CHIX 14:11:28
------------- ------- --------------------
647 3483.500 BATE 14:11:28
------------- ------- --------------------
454 3483.500 CHIX 14:11:28
------------- ------- --------------------
338 3483.000 LSE 14:10:38
------------- ------- --------------------
81 3483.000 LSE 14:10:38
------------- ------- --------------------
81 3481.000 LSE 14:09:13
------------- ------- --------------------
346 3481.000 LSE 14:09:13
------------- ------- --------------------
170 3481.000 LSE 14:09:13
------------- ------- --------------------
149 3481.000 LSE 14:09:13
------------- ------- --------------------
384 3481.000 LSE 14:09:13
------------- ------- --------------------
4 3481.000 LSE 14:09:13
------------- ------- --------------------
764 3479.500 LSE 14:08:17
------------- ------- --------------------
73 3479.500 LSE 14:08:17
------------- ------- --------------------
94 3476.500 LSE 14:06:21
------------- ------- --------------------
487 3476.500 LSE 14:06:21
------------- ------- --------------------
587 3476.500 CHIX 14:06:21
------------- ------- --------------------
455 3477.000 LSE 14:04:21
------------- ------- --------------------
132 3477.000 LSE 14:04:21
------------- ------- --------------------
530 3477.000 LSE 14:03:33
------------- ------- --------------------
506 3477.000 CHIX 14:03:33
------------- ------- --------------------
144 3477.000 CHIX 14:03:13
------------- ------- --------------------
309 3478.000 LSE 14:00:51
------------- ------- --------------------
289 3478.000 LSE 14:00:51
------------- ------- --------------------
681 3479.000 LSE 14:00:51
------------- ------- --------------------
601 3480.500 LSE 14:00:51
------------- ------- --------------------
553 3480.500 LSE 14:00:51
------------- ------- --------------------
681 3480.500 BATE 14:00:51
------------- ------- --------------------
228 3480.500 CHIX 14:00:51
------------- ------- --------------------
442 3480.500 CHIX 14:00:51
------------- ------- --------------------
247 3480.000 LSE 13:59:57
------------- ------- --------------------
357 3476.500 LSE 13:56:08
------------- ------- --------------------
238 3476.500 LSE 13:56:08
------------- ------- --------------------
97 3477.000 LSE 13:56:08
------------- ------- --------------------
185 3477.000 LSE 13:56:08
------------- ------- --------------------
152 3477.000 LSE 13:56:08
------------- ------- --------------------
546 3477.500 LSE 13:56:08
------------- ------- --------------------
168 3477.500 CHIX 13:56:08
------------- ------- --------------------
480 3477.500 CHIX 13:56:08
------------- ------- --------------------
122 3476.500 LSE 13:54:42
------------- ------- --------------------
234 3476.500 LSE 13:54:42
------------- ------- --------------------
344 3476.500 CHIX 13:54:42
------------- ------- --------------------
200 3476.500 LSE 13:54:42
------------- ------- --------------------
83 3476.500 BATE 13:54:42
------------- ------- --------------------
621 3477.000 LSE 13:54:42
------------- ------- --------------------
307 3476.500 CHIX 13:54:42
------------- ------- --------------------
45 3476.500 BATE 13:54:42
------------- ------- --------------------
627 3476.500 LSE 13:54:42
------------- ------- --------------------
468 3476.500 BATE 13:54:42
------------- ------- --------------------
123 3474.000 CHIX 13:50:36
------------- ------- --------------------
45 3474.000 CHIX 13:50:36
------------- ------- --------------------
115 3474.500 LSE 13:49:19
------------- ------- --------------------
211 3474.500 LSE 13:49:19
------------- ------- --------------------
214 3474.500 LSE 13:49:19
------------- ------- --------------------
586 3477.000 LSE 13:48:40
------------- ------- --------------------
577 3483.000 LSE 13:47:51
------------- ------- --------------------
587 3483.000 CHIX 13:47:51
------------- ------- --------------------
506 3485.000 LSE 13:46:18
------------- ------- --------------------
570 3485.500 LSE 13:46:15
------------- ------- --------------------
20 3485.500 LSE 13:45:53
------------- ------- --------------------
378 3486.000 LSE 13:45:40
------------- ------- --------------------
143 3486.000 LSE 13:45:40
------------- ------- --------------------
58 3486.000 CHIX 13:45:40
------------- ------- --------------------
500 3486.000 CHIX 13:45:40
------------- ------- --------------------
100 3486.000 CHIX 13:45:40
------------- ------- --------------------
573 3486.000 CHIX 13:44:19
------------- ------- --------------------
577 3486.000 LSE 13:44:19
------------- ------- --------------------
508 3486.500 LSE 13:43:51
------------- ------- --------------------
491 3486.500 BATE 13:43:51
------------- ------- --------------------
210 3486.500 BATE 13:43:51
------------- ------- --------------------
560 3487.000 LSE 13:43:49
------------- ------- --------------------
243 3487.000 LSE 13:43:49
------------- ------- --------------------
300 3487.000 LSE 13:43:49
------------- ------- --------------------
248 3483.500 LSE 13:39:36
------------- ------- --------------------
254 3483.500 LSE 13:39:23
------------- ------- --------------------
557 3483.500 LSE 13:38:04
------------- ------- --------------------
471 3483.500 CHIX 13:38:04
------------- ------- --------------------
133 3483.500 CHIX 13:38:04
------------- ------- --------------------
539 3483.500 LSE 13:36:12
------------- ------- --------------------
700 3483.500 BATE 13:36:12
------------- ------- --------------------
547 3484.000 CHIX 13:35:03
------------- ------- --------------------
51 3484.000 CHIX 13:35:03
------------- ------- --------------------
88 3484.000 CHIX 13:35:03
------------- ------- --------------------
758 3484.500 LSE 13:35:03
------------- ------- --------------------
527 3485.000 LSE 13:35:00
------------- ------- --------------------
584 3485.000 LSE 13:35:00
------------- ------- --------------------
358 3485.500 LSE 13:35:00
------------- ------- --------------------
210 3485.500 LSE 13:35:00
------------- ------- --------------------
102 3483.000 LSE 13:34:07
------------- ------- --------------------
58 3483.000 LSE 13:34:07
------------- ------- --------------------
7 3483.000 LSE 13:34:07
------------- ------- --------------------
571 3482.000 LSE 13:32:31
------------- ------- --------------------
516 3482.500 LSE 13:31:39
------------- ------- --------------------
377 3483.000 LSE 13:31:39
------------- ------- --------------------
200 3483.000 LSE 13:31:39
------------- ------- --------------------
104 3483.000 LSE 13:31:39
------------- ------- --------------------
147 3483.000 LSE 13:31:39
------------- ------- --------------------
152 3483.000 LSE 13:31:39
------------- ------- --------------------
676 3483.000 CHIX 13:31:39
------------- ------- --------------------
620 3478.500 LSE 13:29:01
------------- ------- --------------------
123 3478.500 BATE 13:29:01
------------- ------- --------------------
515 3478.500 BATE 13:29:01
------------- ------- --------------------
664 3478.500 CHIX 13:29:01
------------- ------- --------------------
171 3479.000 LSE 13:28:29
------------- ------- --------------------
400 3479.000 LSE 13:28:29
------------- ------- --------------------
110 3480.000 LSE 13:24:27
------------- ------- --------------------
192 3480.000 LSE 13:24:27
------------- ------- --------------------
53 3480.000 LSE 13:24:27
------------- ------- --------------------
170 3480.000 LSE 13:24:27
------------- ------- --------------------
507 3481.000 LSE 13:23:26
------------- ------- --------------------
585 3481.000 CHIX 13:23:26
------------- ------- --------------------
606 3481.000 LSE 13:21:17
------------- ------- --------------------
610 3480.500 LSE 13:20:21
------------- ------- --------------------
612 3480.500 LSE 13:19:10
------------- ------- --------------------
590 3480.500 CHIX 13:19:10
------------- ------- --------------------
96 3481.000 LSE 13:17:21
------------- ------- --------------------
9 3481.500 LSE 13:17:21
------------- ------- --------------------
360 3481.500 LSE 13:17:21
------------- ------- --------------------
221 3481.500 LSE 13:17:21
------------- ------- --------------------
13 3481.500 LSE 13:16:03
------------- ------- --------------------
112 3482.500 LSE 13:16:02
------------- ------- --------------------
97 3482.500 LSE 13:16:02
------------- ------- --------------------
140 3482.500 LSE 13:16:02
------------- ------- --------------------
67 3482.000 LSE 13:16:02
------------- ------- --------------------
109 3482.000 LSE 13:16:02
------------- ------- --------------------
215 3482.500 LSE 13:16:02
------------- ------- --------------------
1284 3484.000 LSE 13:16:02
------------- ------- --------------------
679 3484.000 BATE 13:16:02
------------- ------- --------------------
618 3484.000 CHIX 13:16:02
------------- ------- --------------------
725 3477.000 LSE 13:14:39
------------- ------- --------------------
22 3477.000 LSE 13:14:39
------------- ------- --------------------
666 3474.500 LSE 13:11:11
------------- ------- --------------------
125 3475.000 CHIX 13:08:54
------------- ------- --------------------
482 3475.000 CHIX 13:08:54
------------- ------- --------------------
13 3475.000 CHIX 13:08:54
------------- ------- --------------------
585 3475.000 LSE 13:08:54
------------- ------- --------------------
602 3477.500 LSE 13:05:02
------------- ------- --------------------
677 3478.500 CHIX 13:05:02
------------- ------- --------------------
656 3478.500 LSE 13:05:02
------------- ------- --------------------
601 3478.500 BATE 13:05:02
------------- ------- --------------------
157 3479.000 LSE 13:05:01
------------- ------- --------------------
152 3479.000 LSE 13:05:01
------------- ------- --------------------
519 3473.500 LSE 13:00:44
------------- ------- --------------------
25 3473.500 LSE 13:00:44
------------- ------- --------------------
152 3473.500 LSE 13:00:44
------------- ------- --------------------
150 3473.500 CHIX 13:00:44
------------- ------- --------------------
102 3473.500 CHIX 13:00:44
------------- ------- --------------------
180 3473.500 LSE 13:00:44
------------- ------- --------------------
200 3473.500 LSE 13:00:44
------------- ------- --------------------
512 3473.500 LSE 13:00:44
------------- ------- --------------------
535 3473.000 LSE 12:57:46
------------- ------- --------------------
470 3473.000 CHIX 12:57:46
------------- ------- --------------------
143 3473.000 CHIX 12:57:44
------------- ------- --------------------
611 3473.000 LSE 12:56:01
------------- ------- --------------------
530 3473.000 LSE 12:53:59
------------- ------- --------------------
563 3472.500 LSE 12:53:01
------------- ------- --------------------
615 3473.000 BATE 12:52:56
------------- ------- --------------------
4 3473.000 BATE 12:52:56
------------- ------- --------------------
618 3473.000 CHIX 12:52:56
------------- ------- --------------------
617 3473.000 LSE 12:52:56
------------- ------- --------------------
620 3468.500 LSE 12:49:13
------------- ------- --------------------
605 3468.000 LSE 12:47:06
------------- ------- --------------------
634 3468.500 CHIX 12:47:05
------------- ------- --------------------
566 3468.000 LSE 12:46:22
------------- ------- --------------------
352 3466.500 LSE 12:42:35
------------- ------- --------------------
199 3466.500 LSE 12:42:35
------------- ------- --------------------
214 3466.500 CHIX 12:42:35
------------- ------- --------------------
298 3466.500 CHIX 12:42:35
------------- ------- --------------------
140 3466.500 CHIX 12:42:35
------------- ------- --------------------
620 3467.000 LSE 12:40:33
------------- ------- --------------------
81 3467.000 BATE 12:40:33
------------- ------- --------------------
540 3467.000 BATE 12:40:33
------------- ------- --------------------
513 3467.500 LSE 12:39:55
------------- ------- --------------------
593 3469.000 LSE 12:37:56
------------- ------- --------------------
534 3469.500 CHIX 12:37:20
------------- ------- --------------------
59 3469.500 CHIX 12:37:20
------------- ------- --------------------
624 3471.000 LSE 12:37:20
------------- ------- --------------------
603 3472.000 LSE 12:34:08
------------- ------- --------------------
141 3472.000 CHIX 12:34:08
------------- ------- --------------------
442 3472.000 CHIX 12:34:08
------------- ------- --------------------
144 3472.500 LSE 12:34:08
------------- ------- --------------------
424 3472.500 LSE 12:34:08
------------- ------- --------------------
346 3470.500 LSE 12:31:27
------------- ------- --------------------
680 3470.000 CHIX 12:31:27
------------- ------- --------------------
237 3470.500 LSE 12:31:27
------------- ------- --------------------
118 3470.500 LSE 12:30:32
------------- ------- --------------------
237 3470.500 LSE 12:30:32
------------- ------- --------------------
190 3470.500 LSE 12:30:32
------------- ------- --------------------
4 3470.500 LSE 12:30:32
------------- ------- --------------------
488 3470.500 LSE 12:30:32
------------- ------- --------------------
94 3470.500 LSE 12:30:32
------------- ------- --------------------
581 3470.500 BATE 12:30:32
------------- ------- --------------------
609 3470.500 CHIX 12:30:32
------------- ------- --------------------
200 3470.500 LSE 12:29:07
------------- ------- --------------------
152 3470.500 LSE 12:28:41
------------- ------- --------------------
142 3470.500 LSE 12:28:41
------------- ------- --------------------
87 3470.500 LSE 12:28:41
------------- ------- --------------------
141 3470.500 LSE 12:28:41
------------- ------- --------------------
82 3470.000 LSE 12:28:20
------------- ------- --------------------
200 3470.000 LSE 12:28:20
------------- ------- --------------------
506 3465.000 LSE 12:23:12
------------- ------- --------------------
32 3465.000 LSE 12:23:12
------------- ------- --------------------
587 3465.000 LSE 12:23:12
------------- ------- --------------------
88 3465.000 LSE 12:22:56
------------- ------- --------------------
157 3465.000 LSE 12:22:39
------------- ------- --------------------
152 3465.000 LSE 12:22:39
------------- ------- --------------------
25 3464.500 LSE 12:22:39
------------- ------- --------------------
9 3465.000 LSE 12:22:36
------------- ------- --------------------
519 3461.000 LSE 12:17:36
------------- ------- --------------------
548 3461.500 LSE 12:17:35
------------- ------- --------------------
370 3461.500 CHIX 12:17:35
------------- ------- --------------------
289 3461.500 CHIX 12:17:35
------------- ------- --------------------
103 3461.500 BATE 12:17:35
------------- ------- --------------------
600 3461.500 BATE 12:17:35
------------- ------- --------------------
115 3462.000 LSE 12:17:07
------------- ------- --------------------
214 3462.000 LSE 12:17:07
------------- ------- --------------------
596 3462.000 LSE 12:16:07
------------- ------- --------------------
542 3461.500 LSE 12:14:08
------------- ------- --------------------
687 3463.000 CHIX 12:14:02
------------- ------- --------------------
508 3463.000 LSE 12:14:02
------------- ------- --------------------
362 3463.500 LSE 12:09:45
------------- ------- --------------------
202 3463.500 LSE 12:09:45
------------- ------- --------------------
94 3464.500 LSE 12:08:49
------------- ------- --------------------
418 3464.500 LSE 12:08:49
------------- ------- --------------------
239 3465.500 LSE 12:07:10
------------- ------- --------------------
349 3465.500 LSE 12:07:10
------------- ------- --------------------
692 3465.500 CHIX 12:07:10
------------- ------- --------------------
554 3464.500 LSE 12:05:09
------------- ------- --------------------
534 3465.000 LSE 12:05:03
------------- ------- --------------------
621 3466.000 LSE 12:05:03
------------- ------- --------------------
661 3466.000 BATE 12:05:03
------------- ------- --------------------
664 3466.000 CHIX 12:05:03
------------- ------- --------------------
526 3466.000 LSE 12:02:56
------------- ------- --------------------
418 3464.500 LSE 12:00:55
------------- ------- --------------------
35 3464.500 LSE 12:00:55
------------- ------- --------------------
154 3464.500 LSE 12:00:55
------------- ------- --------------------
406 3464.500 CHIX 12:00:55
------------- ------- --------------------
241 3464.500 CHIX 12:00:55
------------- ------- --------------------
511 3465.000 LSE 11:59:52
------------- ------- --------------------
566 3465.500 LSE 11:57:58
------------- ------- --------------------
506 3466.500 LSE 11:56:33
------------- ------- --------------------
200 3467.500 LSE 11:56:04
------------- ------- --------------------
72 3467.500 LSE 11:56:04
------------- ------- --------------------
157 3467.500 LSE 11:56:04
------------- ------- --------------------
9 3467.500 LSE 11:56:04
------------- ------- --------------------
100 3467.500 LSE 11:56:04
------------- ------- --------------------
531 3468.000 LSE 11:56:04
------------- ------- --------------------
596 3468.000 CHIX 11:56:04
------------- ------- --------------------
660 3468.000 BATE 11:56:04
------------- ------- --------------------
481 3464.500 CHIX 11:52:04
------------- ------- --------------------
137 3465.000 LSE 11:52:02
------------- ------- --------------------
425 3465.000 LSE 11:52:02
------------- ------- --------------------
200 3463.500 LSE 11:49:04
------------- ------- --------------------
118 3463.500 LSE 11:49:04
------------- ------- --------------------
101 3463.500 LSE 11:49:04
------------- ------- --------------------
84 3463.500 LSE 11:49:04
------------- ------- --------------------
600 3463.500 LSE 11:49:04
------------- ------- --------------------
664 3463.500 CHIX 11:49:04
------------- ------- --------------------
560 3464.000 LSE 11:49:02
------------- ------- --------------------
122 3462.500 LSE 11:47:45
------------- ------- --------------------
170 3462.500 LSE 11:47:45
------------- ------- --------------------
566 3460.500 LSE 11:45:43
------------- ------- --------------------
532 3461.500 LSE 11:44:25
------------- ------- --------------------
463 3461.500 BATE 11:44:25
------------- ------- --------------------
708 3461.500 CHIX 11:44:25
------------- ------- --------------------
129 3461.500 BATE 11:44:25
------------- ------- --------------------
358 3462.000 LSE 11:44:14
------------- ------- --------------------
105 3462.000 LSE 11:44:14
------------- ------- --------------------
58 3462.000 LSE 11:44:14
------------- ------- --------------------
566 3462.000 LSE 11:40:19
------------- ------- --------------------
622 3463.000 LSE 11:38:01
------------- ------- --------------------
447 3463.000 CHIX 11:38:01
------------- ------- --------------------
194 3463.000 CHIX 11:38:01
------------- ------- --------------------
306 3463.500 LSE 11:36:00
------------- ------- --------------------
122 3463.500 LSE 11:36:00
------------- ------- --------------------
180 3463.500 LSE 11:36:00
------------- ------- --------------------
537 3463.500 LSE 11:36:00
------------- ------- --------------------
524 3462.500 LSE 11:33:37
------------- ------- --------------------
61 3462.500 BATE 11:33:37
------------- ------- --------------------
275 3462.500 BATE 11:33:24
------------- ------- --------------------
276 3462.500 BATE 11:32:56
------------- ------- --------------------
510 3463.500 LSE 11:31:58
------------- ------- --------------------
348 3464.000 CHIX 11:31:40
------------- ------- --------------------
275 3464.000 CHIX 11:31:19
------------- ------- --------------------
427 3464.500 LSE 11:30:03
------------- ------- --------------------
194 3464.500 LSE 11:30:03
------------- ------- --------------------
235 3465.000 LSE 11:29:38
------------- ------- --------------------
271 3465.000 LSE 11:29:38
------------- ------- --------------------
614 3466.500 LSE 11:28:16
------------- ------- --------------------
585 3467.000 CHIX 11:26:13
------------- ------- --------------------
387 3467.000 LSE 11:26:13
------------- ------- --------------------
105 3467.000 CHIX 11:26:13
------------- ------- --------------------
180 3467.000 LSE 11:26:08
------------- ------- --------------------
14 3467.000 CHIX 11:26:01
------------- ------- --------------------
106 3467.500 LSE 11:24:48
------------- ------- --------------------
511 3467.500 LSE 11:24:48
------------- ------- --------------------
511 3467.500 LSE 11:24:48
------------- ------- --------------------
606 3468.000 BATE 11:24:31
------------- ------- --------------------
190 3468.000 LSE 11:24:30
------------- ------- --------------------
314 3468.000 LSE 11:24:30
------------- ------- --------------------
524 3468.500 LSE 11:23:43
------------- ------- --------------------
106 3468.500 LSE 11:22:22
------------- ------- --------------------
508 3468.500 LSE 11:22:22
------------- ------- --------------------
269 3469.000 LSE 11:21:23
------------- ------- --------------------
41 3469.000 LSE 11:21:23
------------- ------- --------------------
671 3469.000 CHIX 11:21:23
------------- ------- --------------------
260 3469.000 LSE 11:21:23
------------- ------- --------------------
605 3471.000 LSE 11:18:17
------------- ------- --------------------
693 3471.000 CHIX 11:18:17
------------- ------- --------------------
525 3469.500 LSE 11:16:03
------------- ------- --------------------
498 3470.000 LSE 11:16:02
------------- ------- --------------------
115 3470.000 LSE 11:16:02
------------- ------- --------------------
640 3470.000 CHIX 11:13:54
------------- ------- --------------------
100 3470.000 BATE 11:13:54
------------- ------- --------------------
9 3470.000 BATE 11:13:54
------------- ------- --------------------
525 3470.000 BATE 11:13:54
------------- ------- --------------------
608 3470.000 LSE 11:13:54
------------- ------- --------------------
605 3470.500 LSE 11:13:40
------------- ------- --------------------
162 3469.000 LSE 11:11:20
------------- ------- --------------------
157 3469.000 LSE 11:11:20
------------- ------- --------------------
501 3466.500 LSE 11:10:41
------------- ------- --------------------
141 3466.500 BATE 11:10:41
------------- ------- --------------------
598 3467.000 CHIX 11:08:53
------------- ------- --------------------
507 3467.500 LSE 11:07:14
------------- ------- --------------------
509 3469.000 LSE 11:06:51
------------- ------- --------------------
52 3469.000 LSE 11:05:30
------------- ------- --------------------
308 3469.000 LSE 11:05:30
------------- ------- --------------------
232 3469.000 LSE 11:05:30
------------- ------- --------------------
509 3469.500 LSE 11:04:07
------------- ------- --------------------
541 3471.500 LSE 11:04:07
------------- ------- --------------------
667 3471.500 CHIX 11:04:07
------------- ------- --------------------
520 3471.500 LSE 11:01:20
------------- ------- --------------------
512 3473.000 LSE 11:00:06
------------- ------- --------------------
591 3473.500 LSE 11:00:02
------------- ------- --------------------
649 3473.500 BATE 11:00:02
------------- ------- --------------------
112 3474.000 CHIX 10:59:45
------------- ------- --------------------
562 3474.000 CHIX 10:59:45
------------- ------- --------------------
21 3471.000 LSE 10:56:53
------------- ------- --------------------
543 3471.000 LSE 10:56:53
------------- ------- --------------------
534 3471.500 LSE 10:55:47
------------- ------- --------------------
58 3471.500 LSE 10:55:37
------------- ------- --------------------
425 3472.000 LSE 10:55:16
------------- ------- --------------------
417 3473.000 LSE 10:55:16
------------- ------- --------------------
187 3473.000 LSE 10:55:16
------------- ------- --------------------
523 3470.500 LSE 10:53:14
------------- ------- --------------------
685 3470.500 CHIX 10:53:14
------------- ------- --------------------
579 3472.000 LSE 10:50:12
------------- ------- --------------------
5 3473.000 CHIX 10:49:52
------------- ------- --------------------
631 3473.000 CHIX 10:49:52
------------- ------- --------------------
523 3473.500 LSE 10:49:47
------------- ------- --------------------
602 3473.500 LSE 10:49:47
------------- ------- --------------------
911 3473.500 LSE 10:49:28
------------- ------- --------------------
859 3469.500 LSE 10:47:34
------------- ------- --------------------
502 3469.500 BATE 10:47:34
------------- ------- --------------------
478 3469.500 CHIX 10:47:34
------------- ------- --------------------
123 3469.500 BATE 10:47:34
------------- ------- --------------------
172 3469.500 CHIX 10:47:34
------------- ------- --------------------
564 3469.500 LSE 10:47:03
------------- ------- --------------------
553 3462.000 LSE 10:41:50
------------- ------- --------------------
157 3462.500 LSE 10:40:04
------------- ------- --------------------
162 3462.500 LSE 10:40:04
------------- ------- --------------------
189 3462.500 LSE 10:40:04
------------- ------- --------------------
21 3462.500 CHIX 10:40:04
------------- ------- --------------------
600 3462.500 CHIX 10:40:04
------------- ------- --------------------
578 3462.500 LSE 10:40:04
------------- ------- --------------------
589 3463.500 LSE 10:36:44
------------- ------- --------------------
113 3463.500 BATE 10:36:44
------------- ------- --------------------
400 3463.500 BATE 10:36:44
------------- ------- --------------------
119 3463.500 BATE 10:36:44
------------- ------- --------------------
648 3464.000 CHIX 10:34:09
------------- ------- --------------------
418 3464.000 LSE 10:33:52
------------- ------- --------------------
200 3464.000 LSE 10:33:52
------------- ------- --------------------
437 3464.500 LSE 10:33:52
------------- ------- --------------------
108 3464.500 LSE 10:33:52
------------- ------- --------------------
75 3464.500 LSE 10:33:18
------------- ------- --------------------
514 3465.500 LSE 10:32:51
------------- ------- --------------------
591 3467.000 LSE 10:30:40
------------- ------- --------------------
573 3466.500 CHIX 10:30:40
------------- ------- --------------------
582 3466.500 LSE 10:29:00
------------- ------- --------------------
277 3467.000 LSE 10:28:00
------------- ------- --------------------
344 3467.000 LSE 10:28:00
------------- ------- --------------------
275 3466.000 LSE 10:26:42
------------- ------- --------------------
564 3467.000 LSE 10:26:40
------------- ------- --------------------
572 3466.500 CHIX 10:26:26
------------- ------- --------------------
613 3466.500 BATE 10:26:26
------------- ------- --------------------
546 3466.500 LSE 10:26:26
------------- ------- --------------------
462 3464.500 LSE 10:24:02
------------- ------- --------------------
108 3464.500 LSE 10:24:02
------------- ------- --------------------
183 3465.000 LSE 10:23:17
------------- ------- --------------------
335 3465.000 LSE 10:23:17
------------- ------- --------------------
248 3465.000 CHIX 10:23:17
------------- ------- --------------------
397 3465.000 CHIX 10:23:17
------------- ------- --------------------
190 3464.500 LSE 10:21:21
------------- ------- --------------------
672 3464.500 LSE 10:21:21
------------- ------- --------------------
966 3464.500 LSE 10:21:21
------------- ------- --------------------
506 3464.500 LSE 10:19:28
------------- ------- --------------------
775 3463.000 LSE 10:18:16
------------- ------- --------------------
692 3464.000 LSE 10:17:56
------------- ------- --------------------
151 3464.000 CHIX 10:17:56
------------- ------- --------------------
485 3464.000 CHIX 10:17:56
------------- ------- --------------------
11 3461.000 LSE 10:14:30
------------- ------- --------------------
65 3461.000 LSE 10:14:30
------------- ------- --------------------
189 3461.000 LSE 10:14:30
------------- ------- --------------------
168 3460.500 LSE 10:14:30
------------- ------- --------------------
65 3460.500 LSE 10:14:30
------------- ------- --------------------
102 3460.500 LSE 10:14:30
------------- ------- --------------------
354 3460.500 BATE 10:14:30
------------- ------- --------------------
577 3461.000 CHIX 10:14:30
------------- ------- --------------------
575 3461.000 LSE 10:14:30
------------- ------- --------------------
340 3460.500 BATE 10:14:30
------------- ------- --------------------
693 3461.500 CHIX 10:14:05
------------- ------- --------------------
409 3461.500 LSE 10:14:05
------------- ------- --------------------
173 3461.500 LSE 10:14:05
------------- ------- --------------------
162 3460.500 LSE 10:13:37
------------- ------- --------------------
168 3460.500 LSE 10:13:37
------------- ------- --------------------
200 3460.500 LSE 10:13:37
------------- ------- --------------------
257 3457.500 LSE 10:13:07
------------- ------- --------------------
168 3456.000 LSE 10:10:21
------------- ------- --------------------
162 3456.000 LSE 10:10:21
------------- ------- --------------------
191 3456.000 LSE 10:10:21
------------- ------- --------------------
96 3456.000 LSE 10:10:21
------------- ------- --------------------
168 3456.000 LSE 10:10:21
------------- ------- --------------------
162 3456.000 LSE 10:10:21
------------- ------- --------------------
191 3456.000 LSE 10:10:21
------------- ------- --------------------
604 3455.000 LSE 10:08:27
------------- ------- --------------------
471 3455.000 CHIX 10:08:27
------------- ------- --------------------
132 3455.000 CHIX 10:08:27
------------- ------- --------------------
187 3454.000 LSE 10:07:00
------------- ------- --------------------
5 3454.000 LSE 10:07:00
------------- ------- --------------------
130 3453.500 LSE 10:06:23
------------- ------- --------------------
189 3453.500 LSE 10:06:23
------------- ------- --------------------
85 3453.500 LSE 10:06:23
------------- ------- --------------------
255 3453.500 LSE 10:06:23
------------- ------- --------------------
653 3452.500 BATE 10:04:01
------------- ------- --------------------
544 3453.500 LSE 10:03:56
------------- ------- --------------------
5 3454.500 LSE 10:02:59
------------- ------- --------------------
193 3454.500 LSE 10:02:59
------------- ------- --------------------
103 3454.500 LSE 10:02:59
------------- ------- --------------------
134 3454.500 LSE 10:02:59
------------- ------- --------------------
130 3454.500 LSE 10:02:59
------------- ------- --------------------
661 3454.500 LSE 10:02:59
------------- ------- --------------------
624 3455.000 LSE 10:02:48
------------- ------- --------------------
586 3455.000 CHIX 10:02:48
------------- ------- --------------------
134 3453.000 LSE 10:01:06
------------- ------- --------------------
250 3453.000 LSE 10:01:06
------------- ------- --------------------
81 3453.000 LSE 10:01:06
------------- ------- --------------------
130 3453.000 LSE 10:01:06
------------- ------- --------------------
199 3453.000 LSE 10:01:06
------------- ------- --------------------
587 3452.000 LSE 09:59:03
------------- ------- --------------------
5 3452.500 CHIX 09:58:15
------------- ------- --------------------
146 3452.500 CHIX 09:58:15
------------- ------- --------------------
268 3452.500 CHIX 09:58:15
------------- ------- --------------------
287 3452.500 CHIX 09:58:15
------------- ------- --------------------
134 3454.000 LSE 09:57:02
------------- ------- --------------------
148 3454.000 LSE 09:57:02
------------- ------- --------------------
57 3454.000 LSE 09:57:02
------------- ------- --------------------
63 3454.000 LSE 09:57:02
------------- ------- --------------------
29 3454.000 LSE 09:57:02
------------- ------- --------------------
99 3454.000 LSE 09:57:02
------------- ------- --------------------
95 3454.000 LSE 09:57:02
------------- ------- --------------------
364 3454.500 LSE 09:57:02
------------- ------- --------------------
150 3454.500 LSE 09:57:02
------------- ------- --------------------
549 3454.500 LSE 09:57:02
------------- ------- --------------------
135 3456.500 LSE 09:53:47
------------- ------- --------------------
134 3456.500 LSE 09:53:47
------------- ------- --------------------
130 3456.500 LSE 09:53:47
------------- ------- --------------------
200 3456.500 LSE 09:53:47
------------- ------- --------------------
130 3456.500 LSE 09:53:47
------------- ------- --------------------
115 3456.500 LSE 09:53:47
------------- ------- --------------------
200 3457.000 LSE 09:53:47
------------- ------- --------------------
134 3456.500 LSE 09:53:47
------------- ------- --------------------
2 3457.000 LSE 09:53:47
------------- ------- --------------------
532 3457.000 LSE 09:53:47
------------- ------- --------------------
596 3457.000 CHIX 09:53:47
------------- ------- --------------------
35 3457.000 CHIX 09:53:47
------------- ------- --------------------
694 3457.000 BATE 09:53:47
------------- ------- --------------------
445 3459.000 LSE 09:49:54
------------- ------- --------------------
34 3459.000 LSE 09:49:54
------------- ------- --------------------
121 3459.000 LSE 09:49:54
------------- ------- --------------------
111 3460.000 LSE 09:49:53
------------- ------- --------------------
506 3460.000 LSE 09:49:53
------------- ------- --------------------
505 3461.500 LSE 09:49:03
------------- ------- --------------------
622 3461.500 CHIX 09:49:03
------------- ------- --------------------
105 3462.000 LSE 09:48:10
------------- ------- --------------------
499 3462.000 LSE 09:48:10
------------- ------- --------------------
100 3462.500 LSE 09:48:06
------------- ------- --------------------
387 3462.500 LSE 09:48:06
------------- ------- --------------------
428 3462.500 LSE 09:48:06
------------- ------- --------------------
548 3457.500 LSE 09:45:58
------------- ------- --------------------
617 3457.500 CHIX 09:45:58
------------- ------- --------------------
625 3457.000 LSE 09:43:33
------------- ------- --------------------
682 3458.000 CHIX 09:42:56
------------- ------- --------------------
703 3458.500 BATE 09:42:56
------------- ------- --------------------
589 3458.500 LSE 09:42:56
------------- ------- --------------------
46 3458.500 LSE 09:42:25
------------- ------- --------------------
171 3455.000 LSE 09:38:44
------------- ------- --------------------
180 3455.000 LSE 09:38:44
------------- ------- --------------------
200 3455.000 LSE 09:38:44
------------- ------- --------------------
526 3457.500 LSE 09:37:55
------------- ------- --------------------
486 3458.000 CHIX 09:37:07
------------- ------- --------------------
182 3458.000 CHIX 09:37:07
------------- ------- --------------------
524 3458.000 LSE 09:37:07
------------- ------- --------------------
180 3458.000 LSE 09:34:21
------------- ------- --------------------
150 3458.500 LSE 09:34:21
------------- ------- --------------------
65 3458.500 LSE 09:34:21
------------- ------- --------------------
143 3458.500 LSE 09:34:21
------------- ------- --------------------
72 3458.500 LSE 09:34:21
------------- ------- --------------------
621 3458.500 LSE 09:34:21
------------- ------- --------------------
524 3458.500 LSE 09:32:47
------------- ------- --------------------
468 3459.500 BATE 09:31:39
------------- ------- --------------------
133 3459.500 BATE 09:31:39
------------- ------- --------------------
612 3462.500 LSE 09:31:39
------------- ------- --------------------
653 3462.500 CHIX 09:31:39
------------- ------- --------------------
617 3462.500 LSE 09:31:24
------------- ------- --------------------
595 3461.500 LSE 09:30:49
------------- ------- --------------------
618 3461.500 LSE 09:30:49
------------- ------- --------------------
882 3459.500 LSE 09:29:30
------------- ------- --------------------
406 3459.500 CHIX 09:29:30
------------- ------- --------------------
217 3459.500 CHIX 09:29:30
------------- ------- --------------------
193 3449.500 LSE 09:26:21
------------- ------- --------------------
399 3449.500 LSE 09:26:21
------------- ------- --------------------
118 3449.500 LSE 09:25:50
------------- ------- --------------------
534 3449.500 CHIX 09:25:50
------------- ------- --------------------
439 3449.500 LSE 09:25:50
------------- ------- --------------------
48 3449.500 CHIX 09:25:50
------------- ------- --------------------
28 3449.500 CHIX 09:25:50
------------- ------- --------------------
578 3450.000 LSE 09:24:36
------------- ------- --------------------
54 3450.000 BATE 09:24:36
------------- ------- --------------------
254 3450.000 BATE 09:24:36
------------- ------- --------------------
101 3450.000 BATE 09:24:36
------------- ------- --------------------
37 3450.000 BATE 09:24:36
------------- ------- --------------------
125 3450.000 BATE 09:24:36
------------- ------- --------------------
522 3449.500 LSE 09:22:53
------------- ------- --------------------
27 3449.500 LSE 09:22:23
------------- ------- --------------------
580 3450.000 LSE 09:22:00
------------- ------- --------------------
521 3449.000 LSE 09:20:20
------------- ------- --------------------
227 3449.000 CHIX 09:20:20
------------- ------- --------------------
452 3449.000 CHIX 09:20:20
------------- ------- --------------------
88 3447.000 LSE 09:19:05
------------- ------- --------------------
273 3443.000 LSE 09:18:14
------------- ------- --------------------
226 3443.000 LSE 09:18:14
------------- ------- --------------------
73 3443.000 LSE 09:18:14
------------- ------- --------------------
567 3441.000 LSE 09:16:59
------------- ------- --------------------
110 3442.000 LSE 09:16:59
------------- ------- --------------------
127 3442.000 LSE 09:16:59
------------- ------- --------------------
190 3442.000 LSE 09:16:59
------------- ------- --------------------
185 3442.000 LSE 09:16:59
------------- ------- --------------------
298 3442.500 BATE 09:16:59
------------- ------- --------------------
277 3442.500 CHIX 09:16:59
------------- ------- --------------------
352 3442.500 BATE 09:16:59
------------- ------- --------------------
416 3442.500 CHIX 09:16:59
------------- ------- --------------------
524 3442.500 LSE 09:16:59
------------- ------- --------------------
158 3441.000 CHIX 09:15:06
------------- ------- --------------------
17 3441.000 CHIX 09:15:05
------------- ------- --------------------
542 3441.000 LSE 09:12:17
------------- ------- --------------------
561 3441.500 LSE 09:11:25
------------- ------- --------------------
362 3441.500 CHIX 09:11:25
------------- ------- --------------------
20 3441.500 CHIX 09:11:25
------------- ------- --------------------
46 3441.500 CHIX 09:11:25
------------- ------- --------------------
182 3441.500 CHIX 09:11:25
------------- ------- --------------------
513 3441.000 LSE 09:10:56
------------- ------- --------------------
567 3441.000 LSE 09:09:44
------------- ------- --------------------
562 3440.500 LSE 09:09:02
------------- ------- --------------------
136 3442.000 LSE 09:08:37
------------- ------- --------------------
487 3442.000 LSE 09:08:37
------------- ------- --------------------
404 3442.000 CHIX 09:08:37
------------- ------- --------------------
276 3442.000 CHIX 09:08:37
------------- ------- --------------------
578 3442.000 BATE 09:08:37
------------- ------- --------------------
600 3443.000 LSE 09:07:06
------------- ------- --------------------
569 3443.000 LSE 09:05:25
------------- ------- --------------------
345 3443.000 CHIX 09:05:25
------------- ------- --------------------
268 3443.000 CHIX 09:05:25
------------- ------- --------------------
616 3444.500 LSE 09:04:17
------------- ------- --------------------
3 3444.500 LSE 09:04:05
------------- ------- --------------------
172 3445.000 LSE 09:04:04
------------- ------- --------------------
390 3445.000 LSE 09:04:04
------------- ------- --------------------
623 3445.500 LSE 09:03:53
------------- ------- --------------------
560 3445.000 LSE 09:03:08
------------- ------- --------------------
694 3444.500 LSE 09:02:39
------------- ------- --------------------
703 3446.000 LSE 09:02:20
------------- ------- --------------------
382 3446.000 CHIX 09:02:20
------------- ------- --------------------
250 3446.000 CHIX 09:02:20
------------- ------- --------------------
548 3440.000 LSE 09:00:24
------------- ------- --------------------
707 3440.000 BATE 09:00:24
------------- ------- --------------------
600 3440.500 CHIX 08:59:55
------------- ------- --------------------
106 3440.500 CHIX 08:59:55
------------- ------- --------------------
662 3441.000 LSE 08:59:47
------------- ------- --------------------
31 3441.500 LSE 08:59:16
------------- ------- --------------------
612 3439.000 LSE 08:57:00
------------- ------- --------------------
384 3435.500 CHIX 08:55:08
------------- ------- --------------------
42 3435.500 CHIX 08:55:08
------------- ------- --------------------
36 3435.500 CHIX 08:55:08
------------- ------- --------------------
174 3435.500 CHIX 08:55:08
------------- ------- --------------------
503 3438.000 LSE 08:54:17
------------- ------- --------------------
598 3440.500 LSE 08:53:23
------------- ------- --------------------
104 3440.500 LSE 08:53:23
------------- ------- --------------------
152 3440.500 LSE 08:53:23
------------- ------- --------------------
147 3440.500 LSE 08:53:23
------------- ------- --------------------
118 3441.000 LSE 08:53:23
------------- ------- --------------------
45 3441.000 LSE 08:53:23
------------- ------- --------------------
542 3441.000 LSE 08:53:23
------------- ------- --------------------
59 3441.000 CHIX 08:53:23
------------- ------- --------------------
518 3441.000 CHIX 08:53:23
------------- ------- --------------------
81 3441.000 BATE 08:53:23
------------- ------- --------------------
600 3441.000 BATE 08:53:23
------------- ------- --------------------
572 3441.000 LSE 08:51:18
------------- ------- --------------------
40 3441.000 LSE 08:51:18
------------- ------- --------------------
525 3441.000 LSE 08:50:40
------------- ------- --------------------
650 3441.000 CHIX 08:50:40
------------- ------- --------------------
18 3441.000 CHIX 08:50:40
------------- ------- --------------------
612 3439.000 LSE 08:47:35
------------- ------- --------------------
5 3439.000 LSE 08:47:35
------------- ------- --------------------
576 3439.000 LSE 08:46:49
------------- ------- --------------------
243 3440.000 LSE 08:46:42
------------- ------- --------------------
385 3440.000 LSE 08:46:42
------------- ------- --------------------
680 3440.000 CHIX 08:46:42
------------- ------- --------------------
61 3439.500 CHIX 08:46:12
------------- ------- --------------------
610 3440.000 LSE 08:46:12
------------- ------- --------------------
633 3440.000 CHIX 08:46:12
------------- ------- --------------------
697 3440.000 BATE 08:46:12
------------- ------- --------------------
104 3435.000 LSE 08:44:58
------------- ------- --------------------
147 3432.000 LSE 08:42:27
------------- ------- --------------------
170 3432.000 LSE 08:42:27
------------- ------- --------------------
558 3432.000 LSE 08:42:27
------------- ------- --------------------
551 3429.500 LSE 08:40:00
------------- ------- --------------------
536 3431.000 LSE 08:39:45
------------- ------- --------------------
420 3431.000 CHIX 08:39:45
------------- ------- --------------------
234 3431.000 CHIX 08:39:45
------------- ------- --------------------
180 3431.500 LSE 08:39:35
------------- ------- --------------------
152 3431.500 LSE 08:39:35
------------- ------- --------------------
102 3431.500 LSE 08:39:35
------------- ------- --------------------
190 3431.000 LSE 08:38:47
------------- ------- --------------------
548 3430.500 LSE 08:38:17
------------- ------- --------------------
559 3430.500 LSE 08:36:46
------------- ------- --------------------
252 3431.000 CHIX 08:36:26
------------- ------- --------------------
511 3431.000 LSE 08:36:26
------------- ------- --------------------
286 3431.000 BATE 08:36:26
------------- ------- --------------------
403 3431.000 CHIX 08:36:26
------------- ------- --------------------
284 3431.000 BATE 08:35:52
------------- ------- --------------------
299 3431.000 LSE 08:34:34
------------- ------- --------------------
200 3431.000 LSE 08:34:34
------------- ------- --------------------
62 3432.500 LSE 08:34:04
------------- ------- --------------------
262 3432.500 LSE 08:34:04
------------- ------- --------------------
248 3432.500 LSE 08:34:04
------------- ------- --------------------
543 3434.000 LSE 08:33:15
------------- ------- --------------------
552 3436.500 LSE 08:32:42
------------- ------- --------------------
690 3437.000 CHIX 08:32:40
------------- ------- --------------------
581 3437.500 LSE 08:32:40
------------- ------- --------------------
888 3438.000 LSE 08:32:39
------------- ------- --------------------
50 3438.000 CHIX 08:32:39
------------- ------- --------------------
632 3438.000 CHIX 08:32:39
------------- ------- --------------------
574 3438.500 LSE 08:32:39
------------- ------- --------------------
618 3439.000 LSE 08:32:39
------------- ------- --------------------
609 3434.000 LSE 08:30:07
------------- ------- --------------------
400 3434.000 BATE 08:30:07
------------- ------- --------------------
73 3434.000 BATE 08:30:07
------------- ------- --------------------
139 3434.000 BATE 08:30:07
------------- ------- --------------------
534 3434.000 LSE 08:27:49
------------- ------- --------------------
563 3436.000 LSE 08:27:13
------------- ------- --------------------
47 3436.500 CHIX 08:27:13
------------- ------- --------------------
165 3436.500 CHIX 08:27:13
------------- ------- --------------------
324 3436.500 CHIX 08:27:13
------------- ------- --------------------
125 3436.500 CHIX 08:27:07
------------- ------- --------------------
342 3436.500 LSE 08:27:07
------------- ------- --------------------
195 3436.500 LSE 08:27:07
------------- ------- --------------------
603 3435.500 LSE 08:26:10
------------- ------- --------------------
573 3437.000 LSE 08:24:20
------------- ------- --------------------
563 3437.000 LSE 08:24:20
------------- ------- --------------------
111 3437.000 CHIX 08:23:30
------------- ------- --------------------
90 3437.000 CHIX 08:23:30
------------- ------- --------------------
488 3437.000 CHIX 08:23:30
------------- ------- --------------------
202 3438.000 CHIX 08:23:26
------------- ------- --------------------
542 3438.000 LSE 08:23:26
------------- ------- --------------------
106 3438.000 CHIX 08:22:55
------------- ------- --------------------
100 3438.000 CHIX 08:22:55
------------- ------- --------------------
229 3438.000 CHIX 08:22:55
------------- ------- --------------------
509 3438.000 LSE 08:22:55
------------- ------- --------------------
315 3438.500 LSE 08:22:25
------------- ------- --------------------
96 3438.500 LSE 08:22:25
------------- ------- --------------------
121 3438.500 LSE 08:22:25
------------- ------- --------------------
117 3438.500 LSE 08:22:25
------------- ------- --------------------
229 3438.000 BATE 08:22:25
------------- ------- --------------------
597 3438.500 LSE 08:22:25
------------- ------- --------------------
389 3438.000 BATE 08:22:25
------------- ------- --------------------
33 3438.000 BATE 08:22:25
------------- ------- --------------------
64 3438.500 CHIX 08:22:25
------------- ------- --------------------
131 3438.500 CHIX 08:22:25
------------- ------- --------------------
475 3438.500 CHIX 08:22:25
------------- ------- --------------------
355 3434.000 LSE 08:20:31
------------- ------- --------------------
149 3434.000 LSE 08:20:31
------------- ------- --------------------
616 3434.000 LSE 08:19:59
------------- ------- --------------------
610 3435.500 LSE 08:18:17
------------- ------- --------------------
547 3440.000 LSE 08:17:51
------------- ------- --------------------
75 3440.000 LSE 08:17:51
------------- ------- --------------------
134 3440.500 LSE 08:17:44
------------- ------- --------------------
106 3440.500 LSE 08:17:44
------------- ------- --------------------
117 3440.500 LSE 08:17:44
------------- ------- --------------------
106 3440.500 LSE 08:17:44
------------- ------- --------------------
207 3440.500 LSE 08:17:44
------------- ------- --------------------
345 3440.500 LSE 08:17:44
------------- ------- --------------------
565 3440.000 LSE 08:17:33
------------- ------- --------------------
550 3440.500 LSE 08:17:10
------------- ------- --------------------
638 3440.500 BATE 08:17:10
------------- ------- --------------------
481 3441.000 LSE 08:16:28
------------- ------- --------------------
703 3440.500 CHIX 08:16:28
------------- ------- --------------------
75 3441.000 LSE 08:16:25
------------- ------- --------------------
619 3441.000 LSE 08:15:45
------------- ------- --------------------
559 3441.500 LSE 08:15:21
------------- ------- --------------------
87 3441.500 LSE 08:15:21
------------- ------- --------------------
22 3442.000 CHIX 08:15:18
------------- ------- --------------------
355 3442.000 CHIX 08:15:18
------------- ------- --------------------
248 3442.000 CHIX 08:15:18
------------- ------- --------------------
777 3442.000 LSE 08:15:15
------------- ------- --------------------
569 3437.500 LSE 08:14:19
------------- ------- --------------------
464 3436.500 LSE 08:13:55
------------- ------- --------------------
122 3436.500 LSE 08:13:55
------------- ------- --------------------
577 3437.000 LSE 08:13:53
------------- ------- --------------------
547 3439.000 LSE 08:13:51
------------- ------- --------------------
15 3440.500 CHIX 08:13:17
------------- ------- --------------------
634 3440.500 CHIX 08:13:17
------------- ------- --------------------
176 3441.000 LSE 08:13:04
------------- ------- --------------------
387 3441.000 LSE 08:13:04
------------- ------- --------------------
555 3441.000 LSE 08:12:12
------------- ------- --------------------
230 3442.000 BATE 08:11:19
------------- ------- --------------------
443 3442.000 BATE 08:11:19
------------- ------- --------------------
547 3445.000 LSE 08:11:11
------------- ------- --------------------
572 3445.500 LSE 08:11:07
------------- ------- --------------------
508 3445.000 LSE 08:10:40
------------- ------- --------------------
708 3446.000 CHIX 08:10:27
------------- ------- --------------------
600 3446.000 LSE 08:10:27
------------- ------- --------------------
11 3446.500 LSE 08:10:11
------------- ------- --------------------
554 3446.500 LSE 08:10:11
------------- ------- --------------------
466 3442.500 LSE 08:08:19
------------- ------- --------------------
52 3442.500 LSE 08:08:19
------------- ------- --------------------
252 3443.000 CHIX 08:07:58
------------- ------- --------------------
411 3443.000 LSE 08:07:58
------------- ------- --------------------
459 3443.000 CHIX 08:07:58
------------- ------- --------------------
195 3443.000 LSE 08:07:58
------------- ------- --------------------
454 3444.000 LSE 08:07:28
------------- ------- --------------------
106 3444.000 LSE 08:07:28
------------- ------- --------------------
139 3446.000 LSE 08:07:02
------------- ------- --------------------
471 3446.000 LSE 08:07:02
------------- ------- --------------------
449 3446.500 LSE 08:06:54
------------- ------- --------------------
678 3446.500 BATE 08:06:54
------------- ------- --------------------
118 3446.500 LSE 08:06:54
------------- ------- --------------------
518 3448.000 LSE 08:06:25
------------- ------- --------------------
575 3448.000 CHIX 08:06:25
------------- ------- --------------------
391 3448.500 LSE 08:06:11
------------- ------- --------------------
249 3448.500 LSE 08:06:11
------------- ------- --------------------
554 3449.000 LSE 08:06:01
------------- ------- --------------------
19 3449.000 LSE 08:06:01
------------- ------- --------------------
586 3447.500 LSE 08:05:11
------------- ------- --------------------
66 3451.500 LSE 08:04:47
------------- ------- --------------------
463 3451.500 LSE 08:04:47
------------- ------- --------------------
35 3452.000 LSE 08:04:47
------------- ------- --------------------
47 3452.000 LSE 08:04:47
------------- ------- --------------------
518 3452.000 LSE 08:04:47
------------- ------- --------------------
546 3452.500 LSE 08:04:33
------------- ------- --------------------
565 3453.250 LSE 08:04:33
------------- ------- --------------------
503 3453.500 CHIX 08:04:33
------------- ------- --------------------
121 3453.500 CHIX 08:04:33
------------- ------- --------------------
127 3453.500 CHIX 08:04:33
------------- ------- --------------------
172 3453.500 CHIX 08:04:31
------------- ------- --------------------
224 3453.500 CHIX 08:04:31
------------- ------- --------------------
515 3453.500 LSE 08:04:31
------------- ------- --------------------
413 3453.500 LSE 08:04:31
------------- ------- --------------------
123 3453.500 CHIX 08:04:19
------------- ------- --------------------
82 3453.500 LSE 08:04:18
------------- ------- --------------------
35 3453.500 LSE 08:04:15
------------- ------- --------------------
605 3453.500 CHIX 08:03:35
------------- ------- --------------------
542 3453.000 LSE 08:03:35
------------- ------- --------------------
543 3453.000 BATE 08:03:35
------------- ------- --------------------
92 3453.000 BATE 08:03:35
------------- ------- --------------------
277 3453.000 LSE 08:03:20
------------- ------- --------------------
603 3453.500 LSE 08:02:31
------------- ------- --------------------
217 3454.500 LSE 08:02:09
------------- ------- --------------------
288 3454.500 LSE 08:02:09
------------- ------- --------------------
92 3455.000 CHIX 08:02:09
------------- ------- --------------------
597 3455.000 CHIX 08:02:09
------------- ------- --------------------
430 3455.500 LSE 08:02:07
------------- ------- --------------------
76 3455.500 LSE 08:02:07
------------- ------- --------------------
526 3457.000 LSE 08:01:50
------------- ------- --------------------
701 3457.000 CHIX 08:01:50
------------- ------- --------------------
526 3458.000 LSE 08:01:50
------------- ------- --------------------
545 3450.000 LSE 08:00:28
------------- ------- --------------------
110 3451.000 LSE 08:00:27
------------- ------- --------------------
448 3451.000 LSE 08:00:27
------------- ------- --------------------
694 3451.000 BATE 08:00:26
------------- ------- --------------------
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
POSVZLFLLQLLBBF
(END) Dow Jones Newswires
June 27, 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
