Try our mobile app
British American Tobacco (JSE:BTI) News - Transaction in own shares
British American Tobacco p.l.c.
Incorporated in England and Wales
(Registration number: 03407696)
Short name: BATS
Share code: BTI
ISIN number: GB0002875804
("British American Tobacco p.l.c." or "the Company")
British American Tobacco p.l.c.
British American Tobacco p.l.c.
07 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:
Date of purchase: 06 June 2022
Number of ordinary shares of 25 pence each 525,000
purchased:
Highest price paid per share (pence): 3559.50p
Lowest price paid per share (pence): 3515.50p
Volume weighted average price paid per share 3,541.8770p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 190,900,229 of its shares in Treasury. The Company has
2,265,874,766 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it
applies in the UK, a schedule of individual trades carried out by UBS AG on 06 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
Daily total Daily
Transaction volume (in weighted
Issuer name ISIN Code Platform
date number of average price
shares) of shares
acquired
British American
GB0002875804 06/06/2022 360,000 3,541.6185 LSE
Tobacco p.l.c.
British American
GB0002875804 06/06/2022 115,000 3,542.4120 CHIX
Tobacco p.l.c.
British American
GB0002875804 06/06/2022 50,000 3,542.5075 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of shares Transaction price Market Time of transaction
purchased (per share)
Quantity Price Market Execution Time
512 3537.000 LSE 16:19:04
51 3537.000 LSE 16:18:49
107 3537.000 LSE 16:18:49
165 3537.000 LSE 16:18:49
201 3537.000 LSE 16:18:49
522 3538.000 LSE 16:18:31
64 3538.000 LSE 16:18:23
140 3537.000 LSE 16:18:10
702 3537.500 LSE 16:18:03
233 3537.500 CHIX 16:18:03
394 3537.500 CHIX 16:18:03
3 3537.500 CHIX 16:17:54
65 3537.000 LSE 16:17:45
157 3537.000 LSE 16:17:45
90 3537.000 BATE 16:17:45
143 3537.000 BATE 16:17:45
105 3536.000 BATE 16:17:41
202 3536.000 LSE 16:17:41
327 3536.000 CHIX 16:17:41
397 3536.000 BATE 16:17:41
476 3536.000 LSE 16:17:41
300 3536.000 CHIX 16:17:41
76 3537.500 LSE 16:17:04
202 3537.500 LSE 16:17:04
200 3537.500 LSE 16:17:04
25 3537.500 LSE 16:17:03
201 3537.500 LSE 16:17:03
541 3538.000 LSE 16:16:40
679 3538.000 CHIX 16:16:40
10 3537.500 CHIX 16:16:16
481 3537.500 LSE 16:16:07
197 3538.000 LSE 16:16:00
79 3538.000 LSE 16:16:00
189 3538.000 LSE 16:16:00
82 3538.000 LSE 16:16:00
201 3538.500 LSE 16:15:21
202 3538.500 LSE 16:15:21
72 3538.500 LSE 16:15:21
64 3538.500 LSE 16:15:19
201 3538.500 LSE 16:15:19
202 3538.500 LSE 16:15:19
439 3538.500 CHIX 16:15:19
98 3538.500 CHIX 16:15:19
16 3538.500 CHIX 16:15:19
140 3538.500 CHIX 16:15:19
11 3538.500 CHIX 16:15:10
201 3538.000 LSE 16:15:00
202 3538.000 LSE 16:14:51
41 3537.500 BATE 16:14:37
195 3537.500 BATE 16:14:37
258 3537.500 BATE 16:14:37
23 3537.500 BATE 16:14:37
46 3537.500 BATE 16:14:37
35 3537.500 BATE 16:14:37
200 3538.000 LSE 16:14:16
202 3538.000 LSE 16:14:16
9 3538.000 LSE 16:14:16
25 3538.000 LSE 16:14:16
447 3538.000 LSE 16:14:16
34 3538.000 LSE 16:14:16
92 3537.000 LSE 16:13:35
160 3537.000 LSE 16:13:35
1 3537.000 LSE 16:13:35
485 3537.000 LSE 16:13:35
619 3538.000 CHIX 16:12:27
230 3538.000 LSE 16:12:27
309 3538.000 LSE 16:12:27
41 3538.000 LSE 16:12:27
281 3538.500 LSE 16:12:25
250 3538.500 LSE 16:12:15
10 3538.500 LSE 16:12:07
359 3539.000 LSE 16:12:02
64 3539.000 BATE 16:12:02
205 3539.000 LSE 16:12:02
26 3539.000 BATE 16:12:02
2 3539.000 LSE 16:11:52
92 3539.000 BATE 16:11:37
23 3539.000 BATE 16:11:28
120 3539.000 BATE 16:11:28
155 3539.000 BATE 16:11:28
511 3539.500 CHIX 16:11:06
149 3539.500 CHIX 16:11:06
21 3539.500 CHIX 16:11:06
167 3540.000 LSE 16:11:05
201 3540.000 LSE 16:11:05
200 3540.000 LSE 16:11:05
229 3540.000 CHIX 16:11:05
25 3539.000 BATE 16:10:23
164 3539.000 BATE 16:10:23
12 3539.000 BATE 16:10:23
201 3540.000 LSE 16:10:15
200 3540.000 LSE 16:10:15
160 3540.000 LSE 16:10:15
637 3539.500 LSE 16:10:15
303 3540.000 LSE 16:10:15
178 3540.000 LSE 16:10:15
100 3540.000 LSE 16:10:15
314 3539.500 LSE 16:09:54
57 3539.500 LSE 16:09:54
161 3539.500 LSE 16:09:23
33 3540.000 CHIX 16:09:03
17 3540.000 LSE 16:09:03
507 3540.000 LSE 16:09:03
17 3540.000 LSE 16:09:03
407 3540.000 CHIX 16:09:03
170 3540.000 CHIX 16:09:03
31 3540.000 CHIX 16:09:03
100 3539.500 CHIX 16:08:36
104 3539.500 CHIX 16:08:36
545 3539.500 LSE 16:08:36
467 3539.500 LSE 16:07:40
527 3540.000 LSE 16:07:27
36 3540.000 LSE 16:07:27
511 3541.500 LSE 16:06:52
113 3541.500 CHIX 16:06:52
517 3541.500 CHIX 16:06:52
150 3542.000 LSE 16:06:44
200 3542.000 LSE 16:06:44
516 3542.000 LSE 16:06:44
568 3542.000 BATE 16:06:44
79 3542.000 BATE 16:06:05
106 3542.500 LSE 16:06:05
202 3542.500 LSE 16:06:05
202 3542.500 LSE 16:06:05
10 3542.500 LSE 16:06:05
641 3542.500 CHIX 16:06:05
500 3543.000 LSE 16:06:05
20 3543.000 LSE 16:06:05
302 3543.000 LSE 16:06:02
74 3543.000 CHIX 16:06:02
106 3543.000 CHIX 16:06:02
240 3543.000 CHIX 16:06:02
672 3542.500 LSE 16:05:31
351 3542.500 LSE 16:05:30
15 3542.500 LSE 16:05:30
924 3542.500 LSE 16:04:56
170 3542.000 LSE 16:04:24
150 3542.000 LSE 16:04:24
16 3541.000 CHIX 16:04:08
542 3541.000 LSE 16:04:08
144 3541.000 CHIX 16:04:08
460 3541.000 BATE 16:04:08
79 3541.000 BATE 16:04:08
92 3541.000 BATE 16:04:08
600 3541.500 LSE 16:03:40
10 3541.500 LSE 16:03:39
118 3541.500 LSE 16:03:04
200 3541.500 LSE 16:03:04
150 3541.500 LSE 16:03:04
600 3541.500 LSE 16:03:04
158 3541.500 CHIX 16:03:04
543 3541.500 CHIX 16:03:04
8 3542.000 LSE 16:02:25
140 3542.000 LSE 16:02:25
632 3542.000 LSE 16:02:05
579 3542.500 LSE 16:01:55
573 3542.500 LSE 16:00:55
725 3543.000 LSE 16:00:54
595 3543.000 CHIX 16:00:54
75 3543.000 CHIX 16:00:54
105 3543.500 CHIX 16:00:13
236 3543.500 BATE 16:00:13
419 3543.500 CHIX 16:00:13
90 3543.500 BATE 16:00:13
174 3543.500 BATE 16:00:13
559 3543.500 LSE 16:00:13
184 3543.500 BATE 16:00:08
145 3543.500 CHIX 16:00:00
576 3544.000 LSE 16:00:00
579 3544.500 LSE 15:59:35
146 3545.000 LSE 15:59:30
4 3545.000 LSE 15:59:30
214 3545.000 LSE 15:59:30
62 3545.000 LSE 15:59:30
55 3545.000 LSE 15:59:30
120 3545.000 LSE 15:59:30
16 3545.000 LSE 15:59:30
566 3545.000 LSE 15:58:34
202 3545.500 LSE 15:58:34
200 3545.500 LSE 15:58:34
201 3545.500 LSE 15:58:34
1059 3545.500 LSE 15:58:34
384 3545.500 CHIX 15:58:34
283 3545.500 CHIX 15:58:34
229 3545.500 CHIX 15:58:20
40 3544.000 LSE 15:57:14
562 3545.000 LSE 15:56:57
34 3545.000 LSE 15:56:57
200 3545.500 LSE 15:56:57
180 3545.500 LSE 15:56:57
304 3545.500 LSE 15:56:57
200 3545.500 LSE 15:56:57
190 3545.500 LSE 15:56:57
601 3545.500 CHIX 15:56:57
692 3545.500 BATE 15:56:57
243 3545.500 LSE 15:56:57
330 3545.500 LSE 15:56:57
487 3545.500 LSE 15:56:57
87 3545.500 LSE 15:56:04
65 3545.500 LSE 15:56:04
11 3545.500 LSE 15:56:04
97 3545.500 LSE 15:56:04
161 3544.500 BATE 15:55:43
660 3545.000 LSE 15:55:25
146 3545.000 CHIX 15:55:25
300 3545.000 CHIX 15:55:25
209 3545.000 CHIX 15:55:25
71 3545.000 LSE 15:55:09
400 3545.000 LSE 15:55:09
200 3545.000 LSE 15:55:09
285 3545.000 LSE 15:54:35
201 3545.000 LSE 15:54:35
104 3543.500 LSE 15:53:42
340 3543.500 LSE 15:53:17
220 3544.000 LSE 15:53:16
300 3544.000 LSE 15:53:16
633 3544.500 CHIX 15:53:10
146 3542.500 LSE 15:52:28
426 3542.500 LSE 15:52:22
531 3543.000 LSE 15:52:22
159 3543.500 BATE 15:52:09
431 3543.500 BATE 15:52:09
100 3543.500 LSE 15:52:05
400 3544.000 LSE 15:52:05
154 3544.000 LSE 15:52:05
318 3543.500 LSE 15:51:49
105 3543.500 LSE 15:51:49
15 3543.000 LSE 15:51:31
53 3543.000 BATE 15:51:31
31 3543.000 BATE 15:51:31
41 3543.000 BATE 15:51:31
100 3543.000 LSE 15:51:14
49 3543.000 LSE 15:51:14
100 3543.000 LSE 15:51:11
100 3543.000 LSE 15:51:11
3 3543.000 LSE 15:51:07
23 3543.000 LSE 15:51:05
315 3543.000 CHIX 15:51:05
185 3543.000 LSE 15:51:05
200 3543.000 LSE 15:51:05
4 3543.000 CHIX 15:51:03
145 3543.000 LSE 15:51:03
379 3543.000 CHIX 15:51:03
448 3542.500 LSE 15:50:20
29 3542.500 LSE 15:50:20
111 3542.500 LSE 15:49:42
395 3542.500 LSE 15:49:42
11 3543.000 LSE 15:49:36
101 3543.500 LSE 15:49:36
400 3543.500 LSE 15:49:31
75 3543.500 LSE 15:49:31
225 3544.000 LSE 15:49:27
217 3544.000 LSE 15:49:27
52 3544.000 LSE 15:49:27
257 3544.000 LSE 15:49:00
472 3544.000 LSE 15:49:00
695 3544.000 CHIX 15:49:00
210 3544.000 LSE 15:49:00
160 3544.500 LSE 15:48:57
202 3541.500 LSE 15:47:55
201 3541.500 LSE 15:47:55
180 3541.500 LSE 15:47:55
200 3541.500 LSE 15:47:55
71 3541.000 LSE 15:47:42
86 3541.000 LSE 15:47:42
120 3540.500 LSE 15:47:28
153 3540.500 LSE 15:47:28
450 3541.000 CHIX 15:47:25
70 3541.000 CHIX 15:47:25
163 3541.000 CHIX 15:47:22
11 3541.000 CHIX 15:47:22
531 3541.500 LSE 15:47:22
14 3540.500 LSE 15:46:59
65 3540.500 LSE 15:46:59
304 3541.000 LSE 15:46:43
29 3541.000 LSE 15:46:42
204 3541.000 LSE 15:46:38
302 3542.500 LSE 15:46:00
256 3542.500 LSE 15:46:00
649 3543.000 LSE 15:45:58
708 3543.000 BATE 15:45:58
123 3543.000 CHIX 15:45:58
409 3543.000 CHIX 15:45:41
53 3543.000 CHIX 15:45:40
48 3543.000 LSE 15:45:39
100 3543.000 LSE 15:45:39
100 3543.000 LSE 15:45:39
100 3543.000 LSE 15:45:39
124 3543.000 LSE 15:45:39
173 3544.500 LSE 15:44:45
483 3545.000 BATE 15:44:35
4 3545.000 BATE 15:44:33
86 3544.500 LSE 15:44:33
100 3544.500 LSE 15:44:33
242 3545.000 CHIX 15:44:33
14 3544.500 LSE 15:44:33
125 3544.500 LSE 15:44:33
281 3545.000 LSE 15:44:33
300 3545.000 LSE 15:44:33
377 3545.000 CHIX 15:44:33
134 3545.000 BATE 15:44:33
12 3545.000 BATE 15:44:33
201 3545.500 LSE 15:44:25
202 3545.500 LSE 15:44:25
150 3545.500 LSE 15:44:25
200 3545.500 LSE 15:44:25
36 3545.000 LSE 15:44:09
765 3545.000 CHIX 15:44:09
495 3545.000 LSE 15:44:09
38 3545.000 LSE 15:44:09
10 3545.000 LSE 15:44:09
572 3545.000 LSE 15:44:09
100 3544.500 CHIX 15:43:40
100 3544.500 CHIX 15:43:40
430 3544.500 LSE 15:43:40
29 3544.500 LSE 15:43:40
68 3544.500 LSE 15:43:38
45 3544.500 LSE 15:43:38
200 3545.000 LSE 15:43:38
201 3545.000 LSE 15:43:38
202 3545.000 LSE 15:43:38
200 3545.000 LSE 15:43:38
14 3542.500 LSE 15:42:12
100 3542.500 LSE 15:42:12
400 3542.500 LSE 15:42:12
200 3543.000 LSE 15:42:12
358 3543.000 LSE 15:42:12
442 3543.000 LSE 15:42:12
36 3543.000 LSE 15:42:07
100 3543.000 LSE 15:42:07
100 3543.000 LSE 15:42:07
17 3543.000 LSE 15:42:07
36 3543.000 LSE 15:42:07
312 3540.500 LSE 15:40:32
203 3540.500 LSE 15:40:31
83 3541.000 LSE 15:40:27
270 3541.000 LSE 15:40:27
130 3541.000 LSE 15:40:26
91 3541.000 CHIX 15:40:26
510 3541.000 CHIX 15:40:26
21 3541.000 LSE 15:40:26
29 3541.000 LSE 15:40:26
201 3541.500 LSE 15:40:23
200 3541.500 LSE 15:40:23
380 3540.000 LSE 15:39:15
133 3540.000 LSE 15:39:15
55 3540.500 LSE 15:39:08
504 3540.500 LSE 15:39:08
182 3540.500 LSE 15:39:01
639 3541.000 BATE 15:39:01
100 3540.500 LSE 15:38:14
100 3540.500 LSE 15:38:14
175 3540.500 LSE 15:38:14
244 3541.000 LSE 15:38:14
49 3541.000 LSE 15:38:14
286 3541.000 LSE 15:38:14
528 3541.000 LSE 15:37:46
607 3541.000 CHIX 15:37:46
72 3541.500 LSE 15:36:59
100 3541.500 LSE 15:36:59
100 3541.500 LSE 15:36:59
100 3541.500 LSE 15:36:59
100 3541.500 LSE 15:36:59
100 3541.500 LSE 15:36:59
28 3541.000 LSE 15:36:34
490 3541.000 LSE 15:36:34
76 3541.000 LSE 15:36:34
100 3541.000 LSE 15:36:32
200 3541.000 LSE 15:36:32
100 3541.000 LSE 15:36:32
76 3541.000 LSE 15:36:31
98 3543.500 CHIX 15:35:46
100 3543.500 CHIX 15:35:46
164 3544.000 LSE 15:35:45
201 3544.000 LSE 15:35:45
200 3544.000 LSE 15:35:45
553 3544.000 LSE 15:35:45
248 3544.500 CHIX 15:35:45
454 3544.500 BATE 15:35:45
342 3544.500 CHIX 15:35:45
90 3544.500 BATE 15:35:45
200 3544.000 LSE 15:35:45
15 3544.500 BATE 15:35:45
200 3544.500 LSE 15:35:44
363 3544.500 LSE 15:35:44
12 3544.500 BATE 15:35:44
630 3545.000 CHIX 15:34:58
653 3545.000 LSE 15:34:58
635 3544.500 LSE 15:34:35
116 3545.000 LSE 15:34:34
220 3545.000 LSE 15:34:34
400 3545.000 LSE 15:34:34
159 3543.500 CHIX 15:33:10
597 3543.500 LSE 15:33:10
217 3543.500 CHIX 15:33:10
51 3544.000 LSE 15:33:07
97 3544.000 LSE 15:33:07
319 3544.000 LSE 15:33:07
493 3542.500 LSE 15:32:32
423 3543.500 LSE 15:31:59
86 3543.500 LSE 15:31:59
522 3544.500 LSE 15:31:15
658 3545.000 CHIX 15:31:14
530 3545.000 LSE 15:31:14
195 3545.500 BATE 15:30:59
209 3545.500 BATE 15:30:37
48 3545.500 BATE 15:30:35
47 3545.500 BATE 15:30:35
14 3545.500 BATE 15:30:35
136 3545.500 BATE 15:30:34
219 3546.000 LSE 15:30:34
300 3546.000 LSE 15:30:34
85 3546.500 LSE 15:30:30
4 3546.500 LSE 15:30:30
268 3546.500 LSE 15:30:30
65 3546.500 LSE 15:30:30
84 3546.500 LSE 15:30:29
485 3546.500 LSE 15:30:21
540 3547.500 LSE 15:29:36
105 3548.000 CHIX 15:29:36
77 3548.000 CHIX 15:29:36
71 3548.000 CHIX 15:29:36
86 3548.000 CHIX 15:29:36
141 3548.000 CHIX 15:29:36
110 3548.000 CHIX 15:29:36
29 3548.000 CHIX 15:29:36
401 3547.500 LSE 15:29:11
200 3547.500 LSE 15:29:11
532 3547.500 LSE 15:29:11
508 3547.500 LSE 15:29:11
598 3548.000 CHIX 15:28:00
11 3548.000 CHIX 15:28:00
500 3548.000 BATE 15:28:00
91 3548.000 BATE 15:28:00
34 3548.000 LSE 15:27:59
100 3548.000 LSE 15:27:59
62 3548.000 LSE 15:27:51
100 3548.000 LSE 15:27:51
100 3548.000 LSE 15:27:51
38 3548.000 LSE 15:27:51
100 3548.000 LSE 15:27:51
31 3548.000 LSE 15:27:51
100 3548.500 LSE 15:27:51
374 3548.500 LSE 15:27:51
53 3548.500 LSE 15:27:43
399 3548.500 CHIX 15:27:27
244 3548.500 CHIX 15:27:27
11 3548.500 CHIX 15:27:27
22 3548.500 CHIX 15:27:10
13 3548.000 BATE 15:26:46
504 3548.000 LSE 15:26:44
69 3548.500 LSE 15:26:44
59 3548.500 LSE 15:26:44
229 3548.500 LSE 15:26:44
215 3548.500 LSE 15:26:44
46 3548.500 LSE 15:25:49
45 3548.500 LSE 15:25:49
35 3548.500 LSE 15:25:49
178 3548.500 LSE 15:25:49
261 3548.500 LSE 15:25:49
547 3550.000 LSE 15:25:49
487 3550.000 LSE 15:25:20
108 3549.500 LSE 15:24:40
10 3550.000 LSE 15:24:39
202 3550.000 LSE 15:24:39
200 3550.000 LSE 15:24:39
491 3550.000 LSE 15:24:39
293 3550.000 CHIX 15:24:39
336 3550.000 CHIX 15:24:39
200 3551.000 LSE 15:23:39
100 3551.000 LSE 15:23:39
203 3551.000 LSE 15:23:39
2 3551.500 CHIX 15:23:28
147 3552.000 LSE 15:23:20
300 3552.000 LSE 15:23:20
21 3552.000 LSE 15:23:19
575 3552.500 LSE 15:23:14
106 3552.500 BATE 15:23:14
500 3552.500 BATE 15:23:14
52 3552.000 LSE 15:22:33
222 3552.000 LSE 15:22:33
414 3551.500 CHIX 15:22:32
164 3551.500 LSE 15:22:32
163 3551.500 CHIX 15:22:32
26 3551.500 CHIX 15:22:32
142 3551.500 LSE 15:22:32
175 3551.500 LSE 15:22:32
498 3552.500 LSE 15:22:15
503 3553.500 LSE 15:21:36
230 3554.000 LSE 15:21:35
177 3554.500 CHIX 15:20:44
106 3554.500 CHIX 15:20:44
271 3554.500 CHIX 15:20:44
37 3554.500 CHIX 15:20:44
528 3555.000 LSE 15:20:36
59 3555.500 LSE 15:20:35
21 3556.000 LSE 15:20:35
272 3555.500 LSE 15:20:35
78 3555.500 LSE 15:20:35
201 3555.500 LSE 15:20:35
200 3555.500 LSE 15:20:35
929 3555.500 LSE 15:20:35
540 3555.500 BATE 15:20:35
70 3555.500 BATE 15:20:35
581 3555.500 CHIX 15:20:35
201 3554.500 LSE 15:20:00
202 3554.500 LSE 15:20:00
180 3554.500 LSE 15:20:00
174 3551.000 LSE 15:18:23
403 3551.000 LSE 15:18:23
19 3551.000 LSE 15:18:23
422 3551.000 LSE 15:18:22
91 3551.000 LSE 15:18:22
11 3551.000 LSE 15:18:14
343 3551.500 LSE 15:18:01
165 3551.500 LSE 15:17:54
210 3552.000 CHIX 15:17:28
50 3552.000 CHIX 15:17:27
66 3552.000 CHIX 15:17:27
123 3552.000 CHIX 15:17:27
122 3552.000 CHIX 15:17:27
20 3552.000 CHIX 15:17:27
702 3552.000 LSE 15:17:27
481 3552.500 LSE 15:17:23
482 3552.500 LSE 15:16:24
655 3552.500 CHIX 15:16:24
574 3552.500 BATE 15:16:24
201 3553.000 LSE 15:16:24
202 3553.000 LSE 15:16:24
202 3553.000 LSE 15:16:21
160 3553.000 LSE 15:16:21
200 3553.000 LSE 15:16:21
200 3552.500 LSE 15:16:06
1 3550.500 LSE 15:15:33
1 3550.500 LSE 15:15:32
1 3550.500 LSE 15:15:32
1 3550.500 LSE 15:15:32
2 3550.500 LSE 15:15:32
2 3550.500 LSE 15:15:31
3 3550.500 LSE 15:15:31
4 3550.500 LSE 15:15:31
5 3550.500 LSE 15:15:31
7 3550.500 LSE 15:15:30
10 3550.500 LSE 15:15:30
13 3550.500 LSE 15:15:30
17 3550.500 LSE 15:15:30
23 3550.500 LSE 15:15:29
31 3550.500 LSE 15:15:29
41 3550.500 LSE 15:15:29
54 3550.500 LSE 15:15:29
72 3550.500 LSE 15:15:28
17 3550.500 LSE 15:15:27
102 3550.500 LSE 15:15:24
61 3550.500 LSE 15:15:17
193 3550.500 LSE 15:14:43
200 3550.500 LSE 15:14:43
160 3550.500 LSE 15:14:43
201 3550.500 LSE 15:14:43
701 3550.500 CHIX 15:14:43
374 3550.500 LSE 15:14:43
47 3550.500 LSE 15:13:50
51 3550.500 LSE 15:13:50
133 3551.500 LSE 15:13:18
200 3551.500 LSE 15:13:18
100 3551.500 LSE 15:13:18
66 3551.500 LSE 15:13:18
319 3552.000 LSE 15:13:18
293 3552.000 LSE 15:13:18
188 3552.500 CHIX 15:13:14
101 3552.500 CHIX 15:13:14
395 3552.500 CHIX 15:13:14
12 3552.500 CHIX 15:13:14
154 3552.500 LSE 15:13:04
424 3552.500 LSE 15:13:04
492 3551.500 BATE 15:11:54
110 3551.500 BATE 15:11:53
173 3552.000 LSE 15:11:52
299 3552.000 LSE 15:11:52
201 3552.500 LSE 15:11:50
76 3552.500 CHIX 15:11:50
93 3553.000 LSE 15:11:50
205 3553.000 LSE 15:11:50
274 3553.000 LSE 15:11:50
219 3553.500 LSE 15:11:31
201 3553.500 LSE 15:11:31
180 3553.500 LSE 15:11:31
200 3553.500 LSE 15:11:31
461 3553.500 CHIX 15:11:09
333 3553.500 LSE 15:11:09
210 3553.500 CHIX 15:11:09
86 3553.500 LSE 15:11:09
17 3553.500 LSE 15:11:09
115 3553.500 LSE 15:11:09
40 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
200 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
100 3553.500 LSE 15:10:39
534 3553.500 LSE 15:10:35
488 3553.000 LSE 15:09:36
10 3553.000 LSE 15:09:36
684 3553.000 CHIX 15:09:36
311 3551.500 LSE 15:08:06
252 3551.500 LSE 15:08:06
555 3554.500 LSE 15:07:51
64 3555.500 LSE 15:07:30
100 3555.500 LSE 15:07:30
100 3555.500 LSE 15:07:30
280 3555.500 LSE 15:07:30
284 3556.000 LSE 15:07:30
225 3556.000 LSE 15:07:30
30 3556.000 LSE 15:07:30
599 3556.000 CHIX 15:07:30
22 3556.000 LSE 15:07:30
710 3556.000 BATE 15:07:30
314 3556.000 LSE 15:06:45
11 3556.000 LSE 15:06:45
67 3556.000 LSE 15:06:30
65 3556.000 LSE 15:06:30
77 3556.000 LSE 15:06:30
333 3556.000 LSE 15:06:09
242 3556.000 LSE 15:06:09
485 3556.000 LSE 15:05:42
57 3556.000 LSE 15:05:42
710 3556.000 CHIX 15:05:42
100 3556.000 LSE 15:05:27
313 3556.000 LSE 15:05:27
89 3556.000 LSE 15:05:27
513 3557.000 LSE 15:04:40
68 3557.000 LSE 15:04:40
657 3557.500 CHIX 15:04:40
229 3557.500 LSE 15:04:39
100 3557.500 LSE 15:04:39
100 3557.500 LSE 15:04:39
100 3557.500 LSE 15:04:39
50 3557.500 LSE 15:04:39
143 3557.500 LSE 15:04:39
551 3558.000 BATE 15:04:39
447 3558.000 LSE 15:04:39
100 3558.000 LSE 15:04:39
200 3558.000 LSE 15:04:39
23 3558.000 BATE 15:04:37
70 3558.000 BATE 15:04:37
26 3558.000 BATE 15:04:37
100 3557.500 LSE 15:04:25
551 3557.500 LSE 15:04:25
73 3556.500 LSE 15:03:18
285 3556.500 LSE 15:03:18
157 3556.500 LSE 15:03:18
56 3556.500 LSE 15:03:17
613 3557.000 LSE 15:03:16
507 3557.000 LSE 15:03:03
652 3557.000 CHIX 15:02:46
549 3557.500 LSE 15:02:46
529 3557.500 LSE 15:02:46
696 3556.500 BATE 15:01:34
11 3556.500 BATE 15:01:34
295 3557.000 CHIX 15:01:34
100 3557.000 CHIX 15:01:34
100 3557.000 CHIX 15:01:26
55 3557.000 CHIX 15:01:26
105 3557.000 CHIX 15:01:26
51 3557.000 CHIX 15:01:26
528 3557.000 LSE 15:01:26
160 3557.500 LSE 15:01:19
200 3557.500 LSE 15:01:19
161 3557.500 LSE 15:01:19
180 3557.500 LSE 15:01:19
95 3557.500 LSE 15:01:19
161 3557.500 LSE 15:01:19
55 3557.500 LSE 15:01:19
200 3557.500 LSE 15:01:19
527 3556.500 LSE 15:00:18
36 3557.000 LSE 15:00:17
154 3557.000 LSE 15:00:17
229 3557.000 LSE 15:00:17
154 3557.000 LSE 15:00:17
702 3557.500 LSE 15:00:08
589 3558.500 LSE 15:00:08
100 3558.500 LSE 15:00:08
50 3559.000 CHIX 14:59:53
137 3559.000 CHIX 14:59:53
30 3559.000 CHIX 14:59:52
19 3559.000 CHIX 14:59:52
19 3559.000 CHIX 14:59:52
156 3559.000 CHIX 14:59:52
200 3559.000 CHIX 14:59:51
7 3559.000 CHIX 14:59:51
100 3559.000 CHIX 14:59:51
11 3559.000 CHIX 14:59:51
48 3559.000 CHIX 14:59:50
124 3559.000 CHIX 14:59:50
18 3559.000 CHIX 14:59:50
43 3559.000 CHIX 14:59:50
100 3559.000 CHIX 14:59:50
69 3559.000 CHIX 14:59:50
92 3559.000 CHIX 14:59:48
327 3559.500 LSE 14:59:43
141 3559.500 LSE 14:59:43
502 3559.500 LSE 14:59:43
239 3559.500 CHIX 14:59:43
362 3559.500 CHIX 14:59:43
180 3559.500 LSE 14:59:00
161 3559.500 LSE 14:59:00
200 3559.500 LSE 14:59:00
160 3559.500 LSE 14:59:00
77 3559.500 LSE 14:59:00
27 3559.000 LSE 14:59:00
539 3559.500 LSE 14:59:00
147 3559.500 LSE 14:59:00
289 3559.500 LSE 14:59:00
116 3559.500 LSE 14:59:00
100 3559.000 LSE 14:58:54
90 3559.000 LSE 14:58:54
616 3556.500 BATE 14:58:06
301 3556.500 CHIX 14:58:06
407 3556.500 CHIX 14:58:06
486 3557.000 LSE 14:58:00
486 3556.500 LSE 14:58:00
471 3556.500 LSE 14:58:00
44 3557.000 LSE 14:57:50
492 3557.000 LSE 14:57:50
161 3554.500 LSE 14:57:25
160 3554.500 LSE 14:57:25
200 3554.500 LSE 14:57:25
508 3554.000 LSE 14:56:13
562 3554.500 LSE 14:56:07
149 3554.500 BATE 14:55:04
27 3554.500 BATE 14:55:04
166 3555.500 LSE 14:55:01
643 3555.500 CHIX 14:55:01
300 3555.500 LSE 14:55:01
161 3556.000 LSE 14:55:01
200 3556.000 LSE 14:55:01
210 3556.000 LSE 14:55:01
189 3556.000 LSE 14:55:01
160 3556.000 LSE 14:55:01
113 3556.000 LSE 14:55:01
210 3556.000 LSE 14:55:01
706 3556.000 LSE 14:55:01
63 3555.000 CHIX 14:54:33
119 3554.500 BATE 14:54:19
143 3554.500 BATE 14:54:19
49 3554.500 CHIX 14:54:18
3 3554.500 BATE 14:54:16
250 3554.500 BATE 14:54:16
48 3554.500 CHIX 14:54:14
209 3554.500 CHIX 14:54:14
301 3554.500 LSE 14:54:14
180 3554.500 LSE 14:54:14
544 3555.500 CHIX 14:53:06
20 3555.500 CHIX 14:53:00
68 3555.500 CHIX 14:52:52
286 3555.500 LSE 14:52:52
199 3555.500 LSE 14:52:52
160 3556.000 LSE 14:52:52
161 3556.000 LSE 14:52:52
200 3556.000 LSE 14:52:52
200 3556.000 LSE 14:52:52
160 3556.000 LSE 14:52:52
161 3556.000 LSE 14:52:52
190 3556.000 LSE 14:52:52
184 3556.000 LSE 14:52:52
200 3555.000 LSE 14:52:31
160 3555.000 LSE 14:52:31
161 3555.000 LSE 14:52:31
145 3555.500 BATE 14:52:12
496 3555.500 LSE 14:52:12
552 3555.500 CHIX 14:52:12
500 3555.500 BATE 14:52:12
116 3555.500 CHIX 14:51:44
41 3555.500 BATE 14:51:44
11 3555.500 BATE 14:51:44
195 3555.500 LSE 14:51:44
300 3555.500 LSE 14:51:44
100 3556.000 LSE 14:51:44
100 3556.000 LSE 14:51:44
495 3556.000 LSE 14:51:44
167 3556.000 LSE 14:51:44
166 3556.000 LSE 14:51:43
394 3552.500 LSE 14:49:50
100 3552.500 LSE 14:49:50
18 3552.500 LSE 14:49:50
200 3553.000 LSE 14:49:49
329 3553.000 LSE 14:49:49
216 3553.500 CHIX 14:49:49
6 3553.500 LSE 14:49:44
160 3553.500 LSE 14:49:44
190 3553.500 LSE 14:49:44
161 3553.500 LSE 14:49:44
434 3553.500 CHIX 14:49:29
179 3553.500 LSE 14:49:29
300 3553.500 LSE 14:49:29
10 3553.500 LSE 14:49:20
91 3553.500 LSE 14:49:20
540 3554.000 LSE 14:48:47
518 3554.500 LSE 14:48:34
301 3555.000 CHIX 14:48:21
122 3555.000 LSE 14:48:21
241 3555.000 LSE 14:48:21
182 3555.000 LSE 14:48:21
12 3555.000 CHIX 14:48:21
294 3555.000 CHIX 14:48:21
48 3555.500 BATE 14:47:59
276 3555.500 BATE 14:47:59
24 3555.500 BATE 14:47:59
79 3555.500 BATE 14:47:53
117 3555.500 BATE 14:47:53
6 3555.500 BATE 14:47:53
40 3555.500 BATE 14:47:53
92 3556.000 LSE 14:47:52
399 3556.000 LSE 14:47:52
454 3556.000 CHIX 14:47:52
59 3556.000 CHIX 14:47:52
82 3556.000 CHIX 14:47:52
222 3554.500 BATE 14:46:59
581 3554.500 LSE 14:46:49
529 3555.000 LSE 14:46:49
95 3557.000 LSE 14:46:16
671 3557.000 CHIX 14:46:16
413 3557.000 LSE 14:46:16
506 3556.000 LSE 14:45:48
521 3556.500 LSE 14:45:45
141 3556.500 CHIX 14:45:45
136 3556.500 CHIX 14:45:45
363 3556.500 CHIX 14:45:45
49 3556.500 CHIX 14:45:45
256 3556.500 LSE 14:45:45
316 3556.500 LSE 14:45:39
187 3556.500 LSE 14:45:39
12 3556.500 LSE 14:45:34
204 3556.500 LSE 14:45:34
140 3556.500 LSE 14:45:34
571 3557.000 LSE 14:45:34
154 3557.000 LSE 14:45:34
314 3557.000 LSE 14:45:34
200 3554.500 BATE 14:45:01
200 3554.500 BATE 14:45:01
51 3554.500 BATE 14:45:00
37 3554.500 BATE 14:44:59
141 3554.000 CHIX 14:44:35
34 3554.000 CHIX 14:44:35
11 3554.000 CHIX 14:44:35
97 3554.000 CHIX 14:44:27
312 3554.000 CHIX 14:44:27
90 3554.000 LSE 14:44:27
136 3554.000 BATE 14:44:27
15 3554.000 BATE 14:44:27
111 3554.500 LSE 14:44:06
238 3554.500 LSE 14:44:06
200 3554.500 LSE 14:44:06
161 3555.000 LSE 14:44:06
160 3555.000 LSE 14:44:06
200 3555.000 LSE 14:44:06
5 3555.000 LSE 14:44:06
137 3554.000 CHIX 14:43:38
121 3554.000 CHIX 14:43:35
529 3554.000 LSE 14:43:21
4 3554.500 LSE 14:42:47
507 3554.500 LSE 14:42:47
4 3555.000 BATE 14:42:39
704 3555.000 CHIX 14:42:36
124 3555.000 LSE 14:42:36
196 3555.000 LSE 14:42:36
341 3555.000 LSE 14:42:36
17 3555.000 LSE 14:42:36
15 3555.000 BATE 14:42:36
660 3555.000 BATE 14:42:33
551 3555.000 LSE 14:42:31
512 3554.500 LSE 14:41:28
544 3555.000 BATE 14:41:28
659 3555.000 LSE 14:41:28
57 3555.000 LSE 14:41:28
14 3555.000 BATE 14:41:28
70 3555.000 BATE 14:41:28
37 3555.000 CHIX 14:41:28
34 3555.000 BATE 14:41:28
237 3555.000 CHIX 14:41:28
333 3555.000 CHIX 14:41:28
134 3555.500 CHIX 14:41:21
545 3555.500 CHIX 14:41:21
570 3555.500 LSE 14:41:21
501 3555.500 LSE 14:41:21
160 3556.000 LSE 14:41:18
160 3555.500 LSE 14:41:13
161 3555.500 LSE 14:41:13
200 3555.500 LSE 14:41:13
27 3554.500 LSE 14:41:01
143 3554.500 LSE 14:41:00
10 3554.500 LSE 14:41:00
80 3550.500 LSE 14:40:11
178 3550.500 LSE 14:40:11
222 3550.500 LSE 14:40:11
170 3550.500 LSE 14:40:11
7 3550.500 LSE 14:40:11
390 3550.500 LSE 14:40:11
160 3550.500 LSE 14:39:47
161 3550.500 LSE 14:39:47
200 3550.500 LSE 14:39:47
50 3550.500 LSE 14:39:44
200 3550.500 LSE 14:39:44
600 3550.500 LSE 14:39:44
105 3548.500 LSE 14:39:06
565 3548.000 CHIX 14:38:49
475 3548.500 LSE 14:38:49
684 3548.500 CHIX 14:38:49
562 3548.500 LSE 14:38:32
469 3548.500 LSE 14:38:32
351 3546.500 LSE 14:38:00
2 3546.500 LSE 14:38:00
100 3546.500 LSE 14:38:00
100 3546.500 LSE 14:37:30
100 3546.500 LSE 14:37:30
279 3546.500 LSE 14:37:30
192 3547.000 LSE 14:37:30
600 3547.000 LSE 14:37:30
647 3547.000 BATE 14:37:26
689 3547.000 CHIX 14:37:26
547 3548.000 LSE 14:37:26
11 3548.000 LSE 14:37:26
1 3547.000 LSE 14:36:15
487 3547.000 LSE 14:36:15
497 3547.500 LSE 14:36:15
29 3547.500 LSE 14:36:12
383 3549.000 LSE 14:36:05
184 3549.000 LSE 14:36:05
643 3549.500 LSE 14:36:03
178 3549.500 CHIX 14:36:03
476 3549.500 CHIX 14:36:03
319 3550.000 LSE 14:35:52
196 3550.000 LSE 14:35:52
628 3549.500 LSE 14:35:15
150 3550.000 LSE 14:35:08
599 3550.000 CHIX 14:35:08
55 3550.000 CHIX 14:35:08
538 3550.000 CHIX 14:35:08
512 3550.000 LSE 14:35:08
84 3550.000 CHIX 14:35:08
140 3550.000 BATE 14:35:08
465 3550.000 BATE 14:35:08
448 3550.500 LSE 14:35:05
51 3550.500 LSE 14:35:05
161 3550.000 LSE 14:34:43
160 3550.000 LSE 14:34:43
170 3550.000 LSE 14:34:43
200 3550.000 LSE 14:34:43
198 3550.000 LSE 14:34:43
160 3550.000 LSE 14:34:43
198 3550.000 LSE 14:34:43
161 3550.000 LSE 14:34:43
200 3550.000 LSE 14:34:43
12 3549.500 CHIX 14:34:13
15 3550.000 LSE 14:34:08
487 3550.000 LSE 14:34:08
531 3549.500 CHIX 14:33:51
81 3549.500 CHIX 14:33:51
517 3550.500 LSE 14:33:51
618 3550.500 BATE 14:33:51
655 3550.500 CHIX 14:33:51
1243 3551.000 LSE 14:33:40
506 3551.000 LSE 14:33:39
540 3550.000 LSE 14:33:11
16 3550.000 LSE 14:33:11
190 3549.000 LSE 14:33:00
160 3549.000 LSE 14:33:00
161 3549.000 LSE 14:33:00
651 3548.500 CHIX 14:32:46
695 3548.500 LSE 14:32:46
47 3540.500 LSE 14:31:51
400 3540.500 LSE 14:31:51
100 3540.500 LSE 14:31:51
229 3541.000 LSE 14:31:51
321 3541.000 LSE 14:31:51
96 3541.500 LSE 14:31:42
469 3541.500 LSE 14:31:42
22 3541.500 LSE 14:31:42
590 3542.000 BATE 14:31:41
500 3542.500 LSE 14:31:41
593 3542.500 CHIX 14:31:41
59 3542.500 LSE 14:31:40
87 3542.000 LSE 14:31:06
378 3542.000 LSE 14:31:06
42 3543.000 LSE 14:31:06
500 3543.000 LSE 14:31:06
658 3543.000 CHIX 14:31:06
489 3543.500 LSE 14:31:05
540 3542.000 LSE 14:30:34
637 3543.000 LSE 14:30:33
625 3544.000 LSE 14:30:32
100 3544.000 LSE 14:30:32
29 3544.000 BATE 14:30:32
175 3544.000 BATE 14:30:32
500 3544.000 BATE 14:30:32
690 3544.500 CHIX 14:30:32
488 3544.500 LSE 14:30:23
224 3544.500 LSE 14:30:23
313 3544.500 LSE 14:30:23
8 3545.000 LSE 14:30:15
500 3545.000 LSE 14:30:15
494 3545.500 LSE 14:30:11
46 3545.500 LSE 14:30:11
57 3542.000 LSE 14:29:44
475 3542.000 LSE 14:29:44
599 3542.000 CHIX 14:29:44
75 3543.000 LSE 14:28:01
300 3543.000 LSE 14:28:01
155 3543.000 LSE 14:28:01
349 3543.500 CHIX 14:28:00
44 3543.500 LSE 14:28:00
350 3543.500 LSE 14:28:00
300 3543.500 CHIX 14:28:00
255 3543.500 LSE 14:28:00
39 3543.500 CHIX 14:28:00
639 3544.000 BATE 14:28:00
505 3544.000 LSE 14:27:48
660 3544.000 LSE 14:27:48
451 3544.500 LSE 14:27:32
55 3544.500 LSE 14:27:32
200 3543.000 LSE 14:26:54
71 3543.000 LSE 14:26:54
160 3543.000 LSE 14:26:54
315 3543.000 CHIX 14:26:54
337 3543.000 CHIX 14:26:54
564 3542.500 LSE 14:25:30
241 3542.500 BATE 14:23:53
19 3542.500 BATE 14:23:53
590 3542.500 CHIX 14:23:53
14 3542.500 BATE 14:23:53
440 3542.500 LSE 14:23:53
107 3542.500 LSE 14:23:53
300 3542.500 BATE 14:23:53
566 3543.500 LSE 14:23:04
501 3544.500 LSE 14:22:24
488 3545.500 LSE 14:21:11
170 3545.500 CHIX 14:21:11
426 3545.500 CHIX 14:21:11
458 3546.000 LSE 14:20:42
24 3546.000 LSE 14:20:42
112 3546.000 LSE 14:19:30
237 3546.000 LSE 14:19:30
232 3546.000 LSE 14:19:30
578 3546.500 LSE 14:18:41
405 3547.000 LSE 14:18:39
24 3547.000 LSE 14:18:39
699 3547.000 CHIX 14:18:39
90 3547.000 LSE 14:18:35
591 3547.500 LSE 14:18:35
72 3547.500 LSE 14:18:35
526 3545.000 LSE 14:15:30
641 3545.000 BATE 14:15:30
39 3545.000 LSE 14:15:30
35 3545.000 BATE 14:15:30
498 3546.000 LSE 14:13:31
698 3546.500 CHIX 14:13:31
402 3546.500 LSE 14:13:31
197 3546.500 LSE 14:13:31
114 3547.500 LSE 14:12:55
371 3547.500 LSE 14:12:55
302 3547.500 LSE 14:12:55
237 3547.500 LSE 14:12:55
39 3547.500 LSE 14:12:38
165 3547.000 LSE 14:11:59
547 3547.500 LSE 14:11:59
682 3547.500 CHIX 14:11:59
515 3545.500 LSE 14:08:16
230 3546.000 LSE 14:06:46
599 3546.000 BATE 14:06:46
28 3546.000 BATE 14:06:46
572 3546.000 CHIX 14:06:46
351 3546.000 LSE 14:06:14
179 3545.000 LSE 14:05:13
50 3545.000 LSE 14:05:13
253 3545.000 LSE 14:04:51
472 3546.000 LSE 14:04:32
457 3546.000 LSE 14:04:32
55 3546.000 LSE 14:04:32
687 3546.000 CHIX 14:04:32
549 3548.000 LSE 14:00:54
43 3548.000 LSE 14:00:54
481 3548.000 LSE 14:00:53
498 3549.000 LSE 14:00:52
581 3549.000 LSE 14:00:52
675 3549.500 CHIX 14:00:52
657 3549.500 BATE 14:00:52
200 3549.500 LSE 14:00:42
532 3547.500 LSE 13:56:48
509 3546.500 LSE 13:54:53
158 3547.500 LSE 13:54:28
337 3547.500 LSE 13:54:28
86 3547.500 LSE 13:54:28
578 3548.500 LSE 13:54:12
210 3548.500 CHIX 13:54:12
500 3548.500 CHIX 13:54:12
132 3549.500 LSE 13:51:53
381 3549.500 LSE 13:51:53
521 3550.000 LSE 13:50:22
660 3550.000 BATE 13:50:22
701 3550.000 CHIX 13:50:22
422 3550.000 LSE 13:49:24
62 3550.000 LSE 13:49:24
47 3550.000 LSE 13:49:14
458 3550.000 LSE 13:49:14
552 3550.500 LSE 13:48:19
58 3551.000 LSE 13:48:19
408 3551.000 LSE 13:48:19
618 3551.000 CHIX 13:48:19
153 3550.500 CHIX 13:47:10
791 3550.500 LSE 13:47:10
140 3550.500 CHIX 13:47:10
761 3551.000 LSE 13:46:59
191 3549.500 LSE 13:43:56
41 3549.500 LSE 13:43:56
297 3549.500 LSE 13:43:56
543 3549.500 LSE 13:43:56
39 3549.500 LSE 13:43:56
472 3550.000 LSE 13:43:29
604 3550.500 LSE 13:42:52
14 3551.000 LSE 13:42:22
31 3551.000 BATE 13:42:22
41 3551.000 BATE 13:42:22
528 3551.000 LSE 13:42:22
500 3551.000 BATE 13:42:22
13 3551.000 LSE 13:42:22
548 3551.000 LSE 13:41:05
627 3551.000 CHIX 13:41:05
55 3550.500 CHIX 13:40:15
90 3550.500 CHIX 13:40:15
607 3550.500 CHIX 13:40:15
7 3550.500 CHIX 13:40:15
755 3550.500 LSE 13:40:15
66 3550.500 CHIX 13:40:15
787 3549.000 LSE 13:38:27
78 3549.500 LSE 13:37:39
180 3549.500 LSE 13:37:39
98 3548.000 LSE 13:35:22
452 3548.000 LSE 13:35:22
28 3548.000 BATE 13:35:22
7 3548.000 BATE 13:35:22
639 3548.000 BATE 13:35:22
704 3548.000 CHIX 13:35:22
775 3548.000 LSE 13:34:45
190 3548.000 LSE 13:34:39
190 3548.000 LSE 13:34:39
638 3545.000 CHIX 13:31:13
466 3545.000 LSE 13:31:13
7 3544.000 LSE 13:27:48
128 3544.000 LSE 13:27:48
276 3544.000 LSE 13:27:48
160 3543.500 LSE 13:27:48
526 3544.000 LSE 13:27:48
299 3542.500 CHIX 13:27:00
65 3542.500 CHIX 13:27:00
354 3542.500 LSE 13:27:00
162 3542.500 LSE 13:27:00
78 3542.500 CHIX 13:27:00
229 3542.500 CHIX 13:27:00
170 3542.000 LSE 13:24:40
261 3542.000 LSE 13:24:40
66 3542.000 LSE 13:24:40
77 3542.000 LSE 13:24:40
62 3541.500 BATE 13:24:40
614 3541.500 BATE 13:24:40
34 3541.500 BATE 13:24:40
4 3542.000 LSE 13:24:40
602 3542.000 LSE 13:24:40
590 3542.000 CHIX 13:24:40
568 3542.500 LSE 13:23:01
78 3542.500 LSE 13:23:01
712 3542.500 CHIX 13:23:01
55 3543.000 CHIX 13:22:41
80 3543.000 CHIX 13:22:41
71 3542.500 CHIX 13:21:55
549 3542.000 LSE 13:20:01
511 3542.000 LSE 13:20:01
519 3541.500 LSE 13:17:32
288 3539.500 LSE 13:13:34
638 3539.500 CHIX 13:13:34
194 3539.500 LSE 13:13:34
17 3540.000 LSE 13:11:34
481 3540.000 LSE 13:11:34
563 3540.000 LSE 13:11:34
25 3540.000 LSE 13:11:34
701 3540.000 BATE 13:11:34
250 3540.500 LSE 13:11:17
171 3540.500 LSE 13:11:17
48 3540.500 LSE 13:11:17
250 3539.000 LSE 13:07:50
106 3539.000 LSE 13:07:34
194 3539.000 LSE 13:07:34
579 3539.000 LSE 13:06:57
495 3538.500 LSE 13:05:27
79 3539.000 CHIX 13:05:27
500 3539.000 CHIX 13:05:27
74 3539.000 CHIX 13:05:27
551 3539.500 LSE 13:05:00
24 3539.500 LSE 13:05:00
494 3536.500 LSE 13:01:29
508 3537.500 LSE 13:01:29
179 3538.000 CHIX 13:01:26
395 3538.000 CHIX 13:01:26
169 3538.000 BATE 13:01:26
122 3538.000 CHIX 13:01:26
537 3538.000 LSE 13:01:26
500 3538.000 BATE 13:01:26
478 3538.000 LSE 12:59:25
293 3535.500 LSE 12:57:35
315 3535.500 LSE 12:57:03
64 3535.500 LSE 12:57:03
164 3535.500 LSE 12:57:03
602 3536.000 LSE 12:57:02
561 3537.000 LSE 12:55:53
90 3537.000 CHIX 12:55:53
515 3537.000 CHIX 12:55:53
15 3537.000 CHIX 12:55:53
502 3535.000 LSE 12:52:31
628 3533.500 LSE 12:51:14
633 3534.000 LSE 12:51:06
662 3534.000 CHIX 12:51:06
468 3534.000 LSE 12:49:41
134 3534.500 BATE 12:46:47
274 3534.500 LSE 12:46:47
531 3534.500 BATE 12:46:47
161 3534.500 LSE 12:46:47
139 3534.500 LSE 12:46:47
587 3534.500 LSE 12:46:24
781 3535.000 LSE 12:44:50
610 3535.500 LSE 12:44:08
774 3535.500 LSE 12:42:05
621 3535.500 CHIX 12:42:05
27 3535.500 CHIX 12:42:05
537 3536.000 LSE 12:42:01
113 3534.500 LSE 12:38:15
568 3536.000 LSE 12:38:15
518 3536.000 LSE 12:38:15
664 3536.000 CHIX 12:38:15
616 3536.500 BATE 12:37:43
328 3537.000 LSE 12:34:06
257 3537.000 LSE 12:34:06
261 3537.000 CHIX 12:34:06
108 3537.000 CHIX 12:34:06
46 3537.000 LSE 12:34:06
262 3537.000 CHIX 12:34:06
553 3535.000 LSE 12:29:35
546 3535.500 LSE 12:28:11
469 3536.500 LSE 12:27:43
376 3536.500 LSE 12:27:43
550 3538.000 BATE 12:27:43
29 3538.000 BATE 12:27:43
31 3538.000 LSE 12:27:43
6 3538.000 BATE 12:27:43
354 3538.000 LSE 12:27:43
8 3538.000 BATE 12:27:43
143 3538.000 LSE 12:27:43
313 3538.000 CHIX 12:27:43
169 3538.000 LSE 12:27:43
57 3538.000 BATE 12:27:43
25 3538.000 CHIX 12:27:43
311 3538.000 CHIX 12:27:43
32 3538.500 LSE 12:27:43
48 3536.500 CHIX 12:21:59
597 3536.500 CHIX 12:21:59
291 3535.000 LSE 12:21:06
126 3535.000 LSE 12:21:06
74 3535.000 LSE 12:21:06
51 3534.000 CHIX 12:19:43
96 3534.500 LSE 12:19:36
212 3534.500 LSE 12:19:36
30 3534.500 LSE 12:19:27
60 3534.500 LSE 12:19:27
80 3534.500 LSE 12:19:27
53 3534.500 LSE 12:19:27
53 3533.500 LSE 12:17:42
133 3533.500 LSE 12:17:42
19 3533.500 LSE 12:17:42
48 3533.500 LSE 12:17:42
100 3533.500 LSE 12:17:42
112 3533.500 LSE 12:17:42
69 3533.500 LSE 12:17:42
30 3533.500 LSE 12:17:42
78 3535.000 CHIX 12:17:05
47 3535.000 CHIX 12:16:50
565 3535.000 LSE 12:16:25
90 3535.000 CHIX 12:16:03
60 3535.000 CHIX 12:16:00
40 3535.000 CHIX 12:16:00
80 3535.000 CHIX 12:16:00
16 3535.000 CHIX 12:15:59
51 3535.000 CHIX 12:15:59
24 3535.000 CHIX 12:15:59
109 3535.000 CHIX 12:15:59
63 3535.000 CHIX 12:15:58
565 3535.000 LSE 12:15:58
184 3535.000 LSE 12:15:58
150 3535.000 LSE 12:15:52
50 3535.000 LSE 12:15:52
200 3535.000 LSE 12:15:52
82 3535.000 LSE 12:15:51
53 3535.000 LSE 12:15:51
210 3535.500 LSE 12:15:49
322 3535.500 LSE 12:15:49
129 3535.500 LSE 12:15:49
71 3535.500 LSE 12:15:46
2 3535.500 LSE 12:15:46
48 3533.500 LSE 12:14:04
48 3533.500 LSE 12:13:48
206 3533.000 BATE 12:09:31
64 3533.000 BATE 12:09:31
131 3533.000 BATE 12:09:31
56 3533.000 BATE 12:09:31
187 3533.000 BATE 12:09:31
221 3533.500 LSE 12:09:30
296 3533.500 CHIX 12:09:30
383 3533.500 CHIX 12:09:30
303 3533.500 LSE 12:09:30
6 3534.500 LSE 12:09:30
519 3534.500 LSE 12:09:30
269 3534.500 CHIX 12:09:30
104 3534.500 CHIX 12:06:20
47 3534.500 CHIX 12:05:53
141 3534.500 CHIX 12:05:48
47 3534.500 CHIX 12:05:48
60 3534.500 CHIX 12:05:48
532 3535.000 LSE 12:05:48
405 3535.500 LSE 12:04:17
176 3535.500 LSE 12:04:17
61 3536.500 LSE 12:03:18
156 3536.500 LSE 12:03:18
27 3536.500 LSE 12:02:59
335 3536.500 LSE 12:02:59
301 3538.000 LSE 12:02:07
200 3538.000 LSE 12:02:07
19 3538.000 LSE 12:02:07
541 3538.000 LSE 12:02:07
642 3538.000 CHIX 12:02:07
618 3538.000 BATE 12:02:07
44 3537.500 LSE 12:00:02
576 3538.000 LSE 11:59:59
515 3538.000 LSE 11:59:45
593 3538.500 LSE 11:59:06
643 3538.500 CHIX 11:59:06
548 3536.500 LSE 11:56:09
699 3536.500 LSE 11:56:09
541 3537.000 LSE 11:55:33
70 3537.000 LSE 11:55:33
96 3537.000 BATE 11:55:33
187 3537.000 BATE 11:55:33
17 3537.000 BATE 11:55:33
334 3537.000 BATE 11:55:33
273 3535.500 LSE 11:52:46
300 3535.500 LSE 11:52:46
594 3535.500 CHIX 11:52:46
221 3534.000 LSE 11:48:57
84 3534.000 LSE 11:48:57
262 3534.000 LSE 11:48:57
370 3534.500 LSE 11:47:52
92 3534.500 LSE 11:47:52
87 3534.500 LSE 11:47:50
29 3534.500 LSE 11:47:50
594 3534.500 CHIX 11:47:50
560 3534.000 LSE 11:45:12
224 3534.000 CHIX 11:44:05
199 3534.000 CHIX 11:44:05
156 3534.000 CHIX 11:44:05
51 3534.000 CHIX 11:44:04
504 3534.000 LSE 11:44:04
507 3535.000 LSE 11:43:45
571 3536.500 LSE 11:41:17
120 3538.500 LSE 11:40:12
415 3538.500 LSE 11:40:12
12 3538.500 LSE 11:40:12
613 3539.000 LSE 11:40:04
498 3539.000 CHIX 11:40:04
466 3539.000 BATE 11:40:04
6 3539.000 BATE 11:40:04
129 3539.000 BATE 11:40:04
98 3539.000 CHIX 11:40:04
20 3539.000 CHIX 11:40:04
29 3539.000 BATE 11:40:04
575 3538.000 LSE 11:37:29
475 3537.000 LSE 11:35:17
499 3537.000 LSE 11:34:15
232 3537.000 CHIX 11:34:15
470 3537.000 CHIX 11:34:15
558 3537.000 LSE 11:30:59
560 3537.000 LSE 11:29:15
511 3538.000 LSE 11:28:15
489 3538.500 LSE 11:28:05
484 3538.000 LSE 11:26:52
618 3538.000 CHIX 11:26:52
591 3538.000 BATE 11:26:52
54 3538.000 BATE 11:26:52
20 3537.500 BATE 11:24:05
103 3537.500 BATE 11:24:05
490 3539.500 LSE 11:23:19
606 3539.500 CHIX 11:23:19
571 3541.000 LSE 11:20:31
140 3541.500 LSE 11:20:22
310 3542.000 LSE 11:20:22
205 3542.000 LSE 11:20:22
5 3542.000 LSE 11:18:25
200 3542.000 LSE 11:18:25
155 3542.000 LSE 11:18:25
155 3542.000 LSE 11:18:25
517 3542.000 LSE 11:18:25
584 3542.000 CHIX 11:18:25
488 3543.000 LSE 11:15:23
198 3547.000 LSE 11:14:15
267 3547.000 LSE 11:14:15
682 3547.000 CHIX 11:14:15
630 3547.000 BATE 11:14:15
429 3548.000 LSE 11:13:11
123 3548.000 LSE 11:13:11
483 3548.000 LSE 11:13:11
150 3548.500 LSE 11:11:19
540 3548.500 LSE 11:11:19
647 3549.000 CHIX 11:08:52
518 3549.500 LSE 11:08:49
101 3548.500 LSE 11:07:44
500 3548.500 LSE 11:07:44
10 3548.500 LSE 11:07:44
560 3550.000 LSE 11:07:39
17 3550.000 BATE 11:07:39
66 3550.000 BATE 11:07:39
500 3550.000 BATE 11:07:39
569 3549.500 LSE 11:06:07
154 3549.500 LSE 11:06:07
138 3549.500 LSE 11:06:01
513 3549.500 CHIX 11:06:01
85 3549.500 LSE 11:06:01
85 3549.500 CHIX 11:06:01
104 3549.500 LSE 11:06:01
217 3549.500 CHIX 11:04:03
37 3549.500 CHIX 11:04:03
180 3549.500 CHIX 11:04:03
180 3549.500 CHIX 11:04:03
863 3549.500 LSE 11:04:03
575 3548.500 LSE 11:02:30
160 3549.000 LSE 11:02:27
150 3549.500 LSE 11:02:25
145 3545.500 LSE 10:59:15
362 3545.500 LSE 10:59:15
104 3543.500 LSE 10:58:12
655 3543.000 LSE 10:55:59
582 3543.000 BATE 10:55:59
14 3543.000 BATE 10:55:59
660 3543.500 LSE 10:55:59
570 3543.500 CHIX 10:55:59
187 3541.000 LSE 10:51:56
300 3541.000 LSE 10:51:56
450 3541.500 CHIX 10:51:13
473 3541.500 LSE 10:51:13
128 3541.500 CHIX 10:51:13
493 3540.000 LSE 10:49:22
59 3540.000 LSE 10:49:22
335 3539.000 LSE 10:46:08
235 3539.000 LSE 10:46:08
623 3539.500 CHIX 10:46:00
16 3539.500 CHIX 10:46:00
533 3540.000 LSE 10:45:55
20 3540.000 LSE 10:45:55
687 3539.000 BATE 10:44:30
694 3539.000 CHIX 10:44:30
12 3539.000 BATE 10:43:39
14 3539.000 CHIX 10:43:39
484 3539.500 LSE 10:43:39
61 3539.500 LSE 10:42:30
412 3539.500 LSE 10:42:30
45 3539.500 LSE 10:40:25
363 3539.500 LSE 10:40:25
68 3539.500 LSE 10:40:25
528 3538.000 LSE 10:38:45
70 3539.500 LSE 10:37:23
500 3539.500 LSE 10:37:23
150 3539.000 LSE 10:37:04
576 3539.000 LSE 10:37:04
614 3539.500 BATE 10:37:04
90 3540.500 LSE 10:36:54
140 3540.000 LSE 10:36:54
176 3540.500 LSE 10:36:54
95 3540.500 LSE 10:36:54
455 3540.000 LSE 10:36:54
52 3540.000 LSE 10:36:54
511 3540.500 LSE 10:36:54
117 3540.500 LSE 10:36:43
570 3539.500 LSE 10:35:13
51 3539.500 CHIX 10:35:13
71 3539.500 CHIX 10:35:13
291 3539.500 CHIX 10:35:13
291 3539.500 CHIX 10:35:13
956 3537.000 LSE 10:33:18
574 3537.000 CHIX 10:33:18
2 3537.000 CHIX 10:33:18
257 3537.500 LSE 10:33:18
312 3537.500 LSE 10:33:18
103 3536.000 LSE 10:32:15
524 3536.000 LSE 10:26:29
620 3537.500 CHIX 10:26:28
541 3537.500 LSE 10:25:31
513 3537.000 LSE 10:24:50
683 3537.500 LSE 10:24:11
19 3537.500 LSE 10:24:11
893 3539.000 LSE 10:23:58
222 3539.000 CHIX 10:23:58
154 3539.000 CHIX 10:23:58
251 3539.000 CHIX 10:23:58
586 3536.000 LSE 10:20:43
643 3536.500 BATE 10:20:43
54 3536.500 BATE 10:20:43
181 3535.000 CHIX 10:18:45
478 3535.000 CHIX 10:18:45
393 3535.000 LSE 10:18:45
232 3535.000 LSE 10:18:45
500 3533.500 LSE 10:14:12
496 3534.500 LSE 10:13:53
624 3533.500 LSE 10:13:18
74 3534.000 CHIX 10:12:54
391 3534.000 CHIX 10:12:54
95 3534.000 CHIX 10:12:54
63 3534.000 CHIX 10:12:54
742 3534.000 LSE 10:12:54
542 3534.500 LSE 10:11:42
16 3533.000 LSE 10:10:38
475 3534.000 LSE 10:10:31
106 3534.000 LSE 10:10:31
620 3534.000 CHIX 10:10:31
549 3534.000 LSE 10:10:31
647 3534.000 BATE 10:10:31
540 3534.500 LSE 10:08:57
511 3532.500 LSE 10:06:11
487 3532.500 CHIX 10:06:11
90 3532.500 LSE 10:06:11
90 3532.500 CHIX 10:06:11
20 3532.500 LSE 10:06:11
12 3532.500 CHIX 10:06:11
525 3533.000 BATE 10:03:56
33 3533.000 BATE 10:03:56
41 3533.000 BATE 10:03:56
13 3533.000 BATE 10:03:56
500 3533.500 CHIX 10:03:55
192 3533.500 CHIX 10:03:55
6 3533.500 CHIX 10:03:55
923 3533.500 LSE 10:03:55
453 3534.000 LSE 10:03:54
108 3534.000 LSE 10:03:54
497 3530.500 LSE 09:59:22
155 3530.500 LSE 09:59:22
479 3530.500 CHIX 09:59:22
142 3530.500 CHIX 09:59:22
328 3530.500 LSE 09:57:16
566 3530.000 LSE 09:54:02
495 3530.000 LSE 09:52:49
208 3530.500 LSE 09:52:44
63 3531.000 CHIX 09:52:44
308 3530.500 LSE 09:52:44
91 3531.000 LSE 09:52:44
229 3531.000 CHIX 09:52:44
78 3530.500 CHIX 09:52:44
229 3530.500 CHIX 09:52:44
110 3531.000 CHIX 09:52:44
551 3531.000 LSE 09:52:44
683 3531.000 CHIX 09:52:44
519 3530.500 LSE 09:50:23
41 3530.500 BATE 09:50:23
31 3530.500 BATE 09:50:23
136 3530.500 BATE 09:50:23
463 3530.500 LSE 09:50:23
433 3530.500 BATE 09:50:23
105 3530.500 LSE 09:50:23
271 3526.500 LSE 09:46:34
294 3526.500 LSE 09:46:34
551 3526.500 LSE 09:45:24
10 3526.500 LSE 09:45:24
524 3527.500 LSE 09:43:22
94 3529.500 CHIX 09:42:18
157 3529.500 CHIX 09:42:18
25 3529.500 CHIX 09:42:18
356 3529.500 CHIX 09:42:18
189 3530.000 LSE 09:41:53
293 3530.000 LSE 09:41:53
553 3530.000 LSE 09:41:53
491 3530.000 LSE 09:41:16
611 3530.000 BATE 09:41:16
258 3531.000 LSE 09:38:39
213 3531.000 LSE 09:38:39
123 3531.000 LSE 09:37:40
200 3531.000 LSE 09:37:40
305 3531.000 LSE 09:37:40
561 3531.000 LSE 09:37:40
694 3531.000 CHIX 09:37:40
131 3529.000 LSE 09:33:56
200 3529.000 LSE 09:33:56
200 3529.000 LSE 09:33:56
573 3529.000 CHIX 09:33:56
511 3528.000 LSE 09:32:42
347 3529.000 LSE 09:32:14
227 3529.000 LSE 09:32:14
500 3528.500 BATE 09:30:04
103 3528.500 BATE 09:30:04
46 3528.500 BATE 09:30:04
47 3528.500 BATE 09:30:04
508 3529.000 LSE 09:29:48
523 3529.000 CHIX 09:29:48
80 3529.000 CHIX 09:29:48
49 3529.000 CHIX 09:29:48
151 3528.000 LSE 09:27:59
387 3528.000 LSE 09:27:59
339 3529.000 LSE 09:27:23
132 3529.000 LSE 09:27:23
69 3529.000 LSE 09:27:23
13 3529.000 LSE 09:27:23
490 3529.500 LSE 09:26:07
613 3529.500 CHIX 09:25:27
589 3529.500 LSE 09:25:27
1 3529.500 LSE 09:25:27
36 3529.500 CHIX 09:25:22
641 3530.000 LSE 09:25:16
523 3524.500 LSE 09:21:00
328 3527.000 LSE 09:19:54
246 3527.000 LSE 09:19:54
643 3527.000 BATE 09:19:54
701 3527.000 CHIX 09:19:54
211 3530.000 LSE 09:18:50
263 3530.000 LSE 09:18:50
63 3530.500 LSE 09:18:37
378 3530.500 LSE 09:18:37
60 3530.500 LSE 09:18:34
117 3531.000 CHIX 09:16:40
70 3531.000 CHIX 09:16:40
170 3531.000 LSE 09:16:38
419 3531.000 CHIX 09:16:38
228 3531.000 LSE 09:16:38
281 3531.000 LSE 09:16:38
96 3529.500 LSE 09:16:00
76 3529.500 LSE 09:16:00
75 3529.500 LSE 09:16:00
249 3529.500 LSE 09:16:00
4 3529.500 LSE 09:16:00
94 3531.000 LSE 09:13:59
464 3531.000 LSE 09:13:59
104 3533.000 CHIX 09:12:24
102 3533.000 CHIX 09:12:24
61 3533.000 CHIX 09:12:24
83 3533.000 CHIX 09:12:24
288 3533.000 CHIX 09:12:24
300 3533.500 LSE 09:12:24
126 3533.500 LSE 09:12:24
139 3533.500 LSE 09:12:24
587 3534.000 BATE 09:12:24
34 3534.500 LSE 09:12:24
578 3534.500 CHIX 09:12:24
32 3534.500 CHIX 09:12:24
350 3534.500 LSE 09:12:24
268 3534.500 LSE 09:12:24
94 3535.000 LSE 09:12:24
581 3535.000 LSE 09:12:24
449 3535.000 LSE 09:12:24
142 3533.500 LSE 09:11:08
83 3531.500 CHIX 09:09:03
557 3532.500 LSE 09:07:02
579 3534.500 LSE 09:06:30
482 3536.000 LSE 09:06:26
254 3536.000 LSE 09:06:26
618 3536.000 CHIX 09:06:26
300 3536.000 LSE 09:06:12
303 3536.500 LSE 09:05:49
191 3536.500 LSE 09:05:49
456 3536.500 BATE 09:05:49
163 3536.500 BATE 09:05:49
596 3536.500 CHIX 09:05:49
549 3537.000 LSE 09:03:52
534 3537.500 LSE 09:02:40
512 3537.000 LSE 09:01:24
220 3537.500 LSE 09:01:19
342 3537.500 LSE 09:01:19
324 3537.000 CHIX 09:00:04
336 3537.000 CHIX 09:00:04
320 3538.000 LSE 08:59:32
252 3538.000 LSE 08:59:32
537 3540.000 LSE 08:58:04
424 3541.000 LSE 08:57:36
136 3541.500 BATE 08:57:36
89 3541.000 LSE 08:57:36
531 3541.500 BATE 08:57:36
493 3542.500 LSE 08:57:34
647 3542.500 CHIX 08:57:34
466 3538.000 LSE 08:54:28
518 3541.000 LSE 08:53:50
522 3542.000 LSE 08:53:26
582 3542.000 CHIX 08:53:26
242 3542.000 LSE 08:51:58
271 3542.000 LSE 08:51:58
542 3541.500 LSE 08:50:07
683 3542.000 CHIX 08:50:02
597 3543.000 CHIX 08:49:59
85 3543.000 CHIX 08:49:59
617 3543.000 BATE 08:49:59
385 3543.000 LSE 08:49:59
189 3543.000 LSE 08:49:59
441 3539.000 LSE 08:47:07
34 3539.000 LSE 08:47:07
18 3539.000 LSE 08:44:59
313 3539.000 LSE 08:44:59
180 3539.000 LSE 08:44:59
301 3539.000 LSE 08:44:58
203 3539.000 LSE 08:44:58
174 3539.500 LSE 08:43:00
113 3539.500 LSE 08:43:00
46 3539.500 LSE 08:43:00
200 3539.500 LSE 08:43:00
500 3539.000 CHIX 08:43:00
583 3539.500 BATE 08:43:00
99 3539.000 CHIX 08:43:00
591 3539.500 LSE 08:43:00
707 3540.000 LSE 08:42:29
262 3541.000 LSE 08:41:47
199 3541.000 CHIX 08:41:47
649 3541.000 LSE 08:41:47
393 3541.000 CHIX 08:41:47
6 3537.500 LSE 08:40:44
150 3537.500 LSE 08:40:30
120 3537.500 LSE 08:40:30
406 3537.000 LSE 08:39:46
367 3537.000 CHIX 08:39:46
267 3537.000 CHIX 08:39:46
50 3537.000 LSE 08:39:46
222 3537.000 LSE 08:39:46
600 3535.000 BATE 08:38:11
382 3535.500 LSE 08:38:11
274 3535.500 LSE 08:38:11
842 3535.500 CHIX 08:38:11
578 3536.000 LSE 08:38:11
335 3530.000 BATE 08:35:41
37 3530.000 BATE 08:35:41
28 3530.000 BATE 08:35:41
190 3530.000 BATE 08:35:41
31 3530.000 BATE 08:35:41
2 3530.500 CHIX 08:35:41
29 3530.500 CHIX 08:35:41
57 3530.500 CHIX 08:35:41
440 3530.500 CHIX 08:35:41
737 3530.500 LSE 08:35:41
23 3530.500 CHIX 08:35:41
108 3530.500 CHIX 08:35:41
523 3527.500 LSE 08:34:22
687 3528.000 CHIX 08:34:22
547 3526.000 LSE 08:32:23
9 3524.500 LSE 08:32:01
61 3524.500 LSE 08:32:01
487 3524.500 LSE 08:32:01
609 3525.000 LSE 08:31:51
160 3523.000 LSE 08:28:58
371 3523.000 LSE 08:28:58
518 3521.500 LSE 08:27:10
190 3521.500 LSE 08:26:33
259 3529.500 LSE 08:24:25
180 3529.500 LSE 08:24:24
101 3529.500 LSE 08:24:24
431 3531.500 LSE 08:24:10
57 3531.500 LSE 08:24:10
705 3532.000 CHIX 08:24:10
451 3532.500 LSE 08:24:02
26 3532.500 LSE 08:24:02
680 3531.500 BATE 08:22:51
128 3532.000 LSE 08:22:42
408 3532.000 LSE 08:22:42
570 3529.000 LSE 08:21:03
609 3529.000 CHIX 08:21:03
60 3528.000 LSE 08:19:17
405 3528.000 LSE 08:19:17
52 3529.500 LSE 08:19:11
500 3529.500 LSE 08:19:11
592 3530.500 LSE 08:19:07
360 3531.500 LSE 08:19:00
234 3531.500 LSE 08:19:00
595 3531.500 BATE 08:19:00
13 3531.500 BATE 08:17:48
20 3533.500 CHIX 08:17:47
687 3533.500 CHIX 08:17:47
698 3534.000 CHIX 08:17:46
819 3534.500 LSE 08:17:46
601 3534.500 BATE 08:17:46
571 3535.500 LSE 08:17:46
486 3535.500 LSE 08:17:46
598 3531.000 LSE 08:16:19
167 3527.500 LSE 08:15:24
347 3527.500 LSE 08:15:24
544 3527.500 LSE 08:15:24
133 3528.000 CHIX 08:14:59
446 3528.000 CHIX 08:14:59
95 3521.500 LSE 08:12:35
674 3521.500 CHIX 08:12:35
527 3522.000 LSE 08:12:35
550 3515.500 LSE 08:10:37
484 3524.000 LSE 08:10:23
507 3527.000 LSE 08:10:23
49 3527.500 CHIX 08:10:23
403 3527.500 CHIX 08:10:23
180 3527.500 CHIX 08:10:23
20 3527.500 LSE 08:09:30
532 3527.500 LSE 08:09:30
33 3527.000 CHIX 08:09:30
120 3529.000 BATE 08:09:03
569 3529.000 BATE 08:09:03
575 3532.000 CHIX 08:08:37
558 3532.500 LSE 08:08:37
695 3536.000 ...
