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.
17 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: 15 June 2022
Number of ordinary shares of 25 pence each 540,000
purchased:
Highest price paid per share (pence): 3600.50p
Lowest price paid per share (pence): 3523.50p
Volume weighted average price paid per share 3572.9903p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 194,610,229 of its shares in Treasury. The Company has
2,262,172,542 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 15 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 15/06/2022 370,000 3,573.4414 LSE
Tobacco p.l.c.
British American
GB0002875804 15/06/2022 120,000 3,572.0783 CHIX
Tobacco p.l.c.
British American
GB0002875804 15/06/2022 50,000 3,571.8413 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of Transaction Market Time of
shares price transaction
purchased (per share)
Quantity Price Market Execution Time
6 3582.000 LSE 16:14:08
34 3582.000 LSE 16:14:08
1 3582.000 LSE 16:14:08
6 3582.000 LSE 16:14:08
22 3582.000 LSE 16:14:08
252 3582.000 LSE 16:14:08
29 3582.000 LSE 16:14:08
111 3581.500 LSE 16:13:59
100 3581.500 LSE 16:13:50
215 3581.500 LSE 16:13:50
118 3581.500 LSE 16:13:50
319 3582.500 CHIX 16:13:37
76 3582.500 CHIX 16:13:37
10 3582.500 CHIX 16:13:37
332 3583.000 LSE 16:13:20
250 3583.000 LSE 16:13:19
1 3583.000 LSE 16:13:18
22 3582.500 BATE 16:13:04
200 3582.500 BATE 16:13:04
103 3582.500 BATE 16:13:03
108 3582.500 BATE 16:13:03
603 3583.000 LSE 16:12:52
364 3583.000 CHIX 16:12:52
47 3583.500 LSE 16:12:40
1 3583.500 LSE 16:12:40
55 3583.500 LSE 16:12:40
59 3583.500 LSE 16:12:40
56 3583.500 LSE 16:12:40
184 3583.500 LSE 16:12:40
247 3583.500 LSE 16:12:40
204 3583.500 LSE 16:12:40
68 3583.500 LSE 16:12:40
117 3583.000 BATE 16:12:22
126 3583.500 LSE 16:12:22
480 3583.500 LSE 16:12:21
229 3583.500 CHIX 16:12:21
200 3583.500 CHIX 16:12:21
100 3583.500 CHIX 16:12:21
7 3583.000 BATE 16:12:04
112 3583.000 BATE 16:12:04
6 3583.000 BATE 16:12:04
124 3583.000 BATE 16:12:04
303 3583.500 LSE 16:11:56
156 3583.500 LSE 16:11:44
77 3583.500 LSE 16:11:36
436 3586.000 LSE 16:11:15
88 3586.000 LSE 16:11:15
595 3586.500 CHIX 16:11:13
311 3586.500 LSE 16:11:13
191 3586.500 LSE 16:11:04
373 3586.500 LSE 16:11:02
145 3586.500 LSE 16:11:02
315 3586.000 LSE 16:10:03
90 3586.000 LSE 16:10:03
149 3586.000 LSE 16:10:02
480 3586.500 LSE 16:10:01
31 3586.500 LSE 16:09:38
414 3587.000 CHIX 16:09:38
83 3587.000 CHIX 16:09:31
81 3587.000 CHIX 16:09:23
54 3588.500 LSE 16:09:02
250 3588.500 LSE 16:09:02
21 3588.500 BATE 16:09:02
100 3588.500 BATE 16:09:01
66 3588.500 BATE 16:09:01
34 3588.500 BATE 16:09:01
100 3588.500 BATE 16:09:01
97 3588.500 BATE 16:09:01
131 3588.500 BATE 16:09:01
99 3588.500 BATE 16:09:01
57 3589.000 LSE 16:09:01
138 3589.000 LSE 16:09:01
200 3589.000 LSE 16:09:01
136 3589.000 LSE 16:09:01
229 3589.000 CHIX 16:09:01
300 3589.000 CHIX 16:09:01
499 3589.000 LSE 16:09:01
202 3588.500 LSE 16:08:36
113 3588.500 BATE 16:08:22
96 3588.500 LSE 16:08:12
102 3588.500 LSE 16:08:11
5 3588.500 LSE 16:08:11
19 3588.500 LSE 16:08:11
138 3588.500 LSE 16:08:11
245 3588.500 LSE 16:08:11
599 3588.000 LSE 16:07:45
15 3588.000 LSE 16:07:39
1 3588.000 LSE 16:07:38
242 3588.000 LSE 16:07:38
46 3588.000 LSE 16:07:38
119 3588.000 LSE 16:07:38
20 3588.000 LSE 16:07:38
44 3587.500 LSE 16:07:35
167 3587.000 LSE 16:07:08
31 3586.500 LSE 16:07:07
209 3586.500 CHIX 16:07:05
100 3586.500 CHIX 16:07:05
235 3586.500 CHIX 16:07:05
262 3587.000 LSE 16:06:55
6 3587.000 LSE 16:06:55
43 3587.000 LSE 16:06:54
13 3587.000 LSE 16:06:18
24 3587.000 LSE 16:06:18
230 3587.000 LSE 16:06:18
231 3587.000 LSE 16:06:18
21 3587.000 LSE 16:06:18
118 3587.500 LSE 16:06:11
138 3587.500 LSE 16:06:11
190 3587.500 LSE 16:06:11
136 3587.500 LSE 16:06:11
414 3587.500 LSE 16:06:11
3 3587.500 CHIX 16:06:08
27 3587.500 CHIX 16:06:08
53 3587.500 CHIX 16:05:50
104 3587.500 CHIX 16:05:38
247 3587.500 CHIX 16:05:31
149 3587.500 CHIX 16:05:30
59 3587.500 CHIX 16:05:30
8 3587.500 CHIX 16:05:30
139 3587.500 LSE 16:05:25
25 3587.500 CHIX 16:05:25
582 3588.500 LSE 16:05:12
496 3588.500 LSE 16:05:12
48 3588.500 LSE 16:05:07
5 3588.500 LSE 16:04:29
359 3588.500 LSE 16:04:29
200 3588.500 LSE 16:04:28
655 3588.500 LSE 16:04:12
682 3588.500 CHIX 16:04:12
11 3589.000 BATE 16:04:06
76 3589.000 BATE 16:04:06
246 3589.000 BATE 16:03:54
6 3589.000 BATE 16:03:53
94 3589.000 BATE 16:03:53
200 3589.000 BATE 16:03:53
56 3589.000 BATE 16:03:53
398 3590.000 LSE 16:03:32
218 3590.000 LSE 16:03:32
34 3591.500 LSE 16:03:19
180 3591.500 LSE 16:03:19
140 3591.500 LSE 16:03:19
200 3591.500 LSE 16:03:19
136 3591.500 LSE 16:03:19
553 3591.500 LSE 16:03:19
641 3591.500 CHIX 16:03:19
19 3591.500 LSE 16:03:04
315 3590.500 LSE 16:02:21
200 3590.500 LSE 16:02:21
593 3591.500 LSE 16:02:21
479 3592.500 LSE 16:01:58
28 3592.500 LSE 16:01:54
32 3592.500 LSE 16:01:54
60 3592.500 LSE 16:01:54
76 3593.000 CHIX 16:01:29
509 3593.000 CHIX 16:01:29
359 3594.000 LSE 16:01:15
245 3594.000 LSE 16:01:15
130 3594.500 LSE 16:01:06
138 3594.500 LSE 16:01:06
136 3594.500 LSE 16:01:06
200 3594.500 LSE 16:01:06
607 3594.500 LSE 16:01:06
679 3595.000 BATE 16:00:18
701 3595.500 CHIX 16:00:17
573 3595.500 LSE 16:00:17
230 3596.000 CHIX 16:00:14
41 3596.000 CHIX 16:00:14
138 3596.000 LSE 16:00:13
136 3596.000 LSE 16:00:13
200 3596.000 LSE 16:00:13
200 3596.000 LSE 16:00:07
403 3595.000 CHIX 15:59:44
494 3595.000 LSE 15:59:42
200 3595.000 CHIX 15:59:42
35 3595.000 LSE 15:59:42
1144 3595.000 LSE 15:59:42
252 3595.000 LSE 15:59:39
317 3594.000 LSE 15:58:33
161 3594.000 LSE 15:58:33
38 3594.000 LSE 15:58:33
1 3594.000 LSE 15:58:33
98 3594.000 LSE 15:58:25
38 3594.000 LSE 15:58:23
17 3594.000 LSE 15:58:23
45 3594.000 LSE 15:58:23
1 3594.000 LSE 15:58:23
30 3594.000 LSE 15:58:23
25 3594.000 LSE 15:58:23
592 3594.000 LSE 15:57:59
210 3594.000 LSE 15:57:59
457 3594.000 LSE 15:57:59
222 3594.000 CHIX 15:57:56
8 3594.000 LSE 15:57:56
230 3594.000 CHIX 15:57:56
146 3594.000 CHIX 15:57:56
106 3594.000 BATE 15:57:56
230 3594.000 BATE 15:57:56
230 3594.000 BATE 15:57:56
106 3594.000 BATE 15:57:56
609 3594.000 LSE 15:57:03
505 3594.000 LSE 15:56:33
593 3594.000 CHIX 15:56:33
92 3593.500 LSE 15:56:05
52 3593.500 LSE 15:56:05
230 3593.500 LSE 15:56:03
230 3593.500 LSE 15:56:03
52 3593.500 LSE 15:56:03
230 3593.500 LSE 15:56:03
230 3593.500 LSE 15:56:02
230 3593.500 LSE 15:56:02
245 3593.500 LSE 15:55:49
235 3593.000 LSE 15:55:44
24 3593.000 LSE 15:55:44
145 3593.000 LSE 15:55:44
353 3593.000 LSE 15:55:44
658 3593.500 CHIX 15:55:13
808 3593.500 LSE 15:55:13
521 3593.000 LSE 15:54:49
55 3593.000 LSE 15:54:45
454 3591.500 BATE 15:53:31
16 3591.500 BATE 15:53:31
116 3591.500 BATE 15:53:31
48 3591.500 BATE 15:53:31
6 3591.500 BATE 15:53:31
157 3592.500 LSE 15:53:24
462 3592.500 LSE 15:53:24
93 3593.000 LSE 15:53:06
136 3593.000 LSE 15:53:06
200 3593.000 LSE 15:53:06
190 3593.000 LSE 15:53:06
544 3593.000 LSE 15:53:06
243 3593.000 CHIX 15:53:06
387 3593.000 CHIX 15:53:06
8 3592.500 LSE 15:52:43
6 3592.500 LSE 15:52:43
192 3591.500 LSE 15:51:59
230 3591.500 LSE 15:51:59
132 3591.500 LSE 15:51:59
598 3592.000 LSE 15:51:26
572 3594.000 CHIX 15:51:02
521 3594.000 LSE 15:51:01
26 3594.500 LSE 15:50:35
47 3594.500 LSE 15:50:35
26 3594.500 LSE 15:50:35
230 3594.500 LSE 15:50:35
161 3594.500 LSE 15:50:34
28 3594.500 LSE 15:50:34
43 3596.000 LSE 15:50:28
414 3596.000 LSE 15:50:28
112 3596.000 LSE 15:50:28
384 3596.500 LSE 15:50:27
175 3596.500 LSE 15:50:27
84 3597.000 BATE 15:49:31
226 3597.000 BATE 15:49:29
329 3597.000 BATE 15:49:29
398 3597.500 CHIX 15:49:28
80 3597.500 LSE 15:49:28
251 3597.500 CHIX 15:49:28
468 3597.500 LSE 15:49:28
138 3598.000 LSE 15:49:00
136 3598.000 LSE 15:49:00
200 3598.000 LSE 15:49:00
580 3597.500 LSE 15:49:00
464 3597.500 LSE 15:48:43
70 3597.500 LSE 15:48:43
128 3598.000 CHIX 15:48:32
253 3598.000 CHIX 15:48:30
200 3598.000 CHIX 15:48:28
265 3597.500 CHIX 15:48:07
40 3598.000 LSE 15:48:04
498 3598.000 LSE 15:48:04
128 3597.000 CHIX 15:47:26
578 3597.000 LSE 15:47:26
6 3598.000 LSE 15:46:57
200 3598.000 LSE 15:46:57
138 3598.000 LSE 15:46:57
136 3598.000 LSE 15:46:57
21 3598.000 LSE 15:46:57
691 3597.500 LSE 15:46:57
616 3598.000 CHIX 15:46:28
113 3598.000 LSE 15:46:28
479 3598.000 LSE 15:46:28
1 3598.000 LSE 15:46:28
13 3598.000 BATE 15:46:24
13 3598.000 BATE 15:46:24
100 3598.000 BATE 15:46:24
100 3598.000 BATE 15:46:24
42 3598.000 BATE 15:46:24
45 3598.000 BATE 15:46:07
300 3598.000 BATE 15:45:51
8 3598.500 LSE 15:45:49
606 3598.500 LSE 15:45:49
612 3598.500 LSE 15:45:49
300 3596.500 BATE 15:45:06
261 3596.500 CHIX 15:45:04
218 3597.000 LSE 15:45:02
618 3596.000 LSE 15:44:18
410 3596.500 LSE 15:44:00
175 3596.500 LSE 15:44:00
604 3596.500 LSE 15:43:00
419 3596.500 CHIX 15:43:00
246 3596.500 CHIX 15:43:00
420 3596.500 LSE 15:42:38
184 3596.500 LSE 15:42:38
511 3596.500 LSE 15:42:00
178 3597.000 LSE 15:41:57
383 3597.000 LSE 15:41:57
360 3596.500 LSE 15:41:31
168 3596.500 LSE 15:41:31
695 3597.500 CHIX 15:41:21
610 3597.500 LSE 15:40:48
118 3598.500 BATE 15:40:21
134 3598.500 BATE 15:40:21
319 3598.500 BATE 15:40:21
94 3598.500 BATE 15:40:21
544 3599.000 LSE 15:40:18
560 3599.000 LSE 15:40:18
75 3599.000 CHIX 15:40:18
223 3599.000 CHIX 15:40:18
299 3599.000 CHIX 15:40:18
27 3599.500 LSE 15:39:49
118 3599.500 LSE 15:39:49
138 3599.500 LSE 15:39:49
200 3599.500 LSE 15:39:49
136 3599.500 LSE 15:39:49
933 3599.500 LSE 15:39:49
221 3597.000 LSE 15:38:25
327 3597.000 LSE 15:38:25
634 3597.500 CHIX 15:38:20
570 3598.000 LSE 15:37:55
502 3598.500 LSE 15:37:44
509 3598.000 LSE 15:37:30
134 3598.500 LSE 15:36:32
300 3598.500 LSE 15:36:30
92 3598.500 LSE 15:36:30
26 3598.500 LSE 15:36:29
3 3598.500 LSE 15:36:28
578 3599.000 BATE 15:36:23
67 3599.000 CHIX 15:36:23
185 3599.000 CHIX 15:36:19
403 3599.000 CHIX 15:36:19
547 3599.000 LSE 15:36:17
597 3599.000 LSE 15:36:17
356 3599.000 LSE 15:35:59
223 3599.000 LSE 15:35:59
174 3599.500 CHIX 15:35:58
532 3599.500 CHIX 15:35:58
502 3598.500 LSE 15:35:19
202 3598.500 LSE 15:35:19
151 3598.500 BATE 15:35:19
135 3598.500 BATE 15:35:19
219 3599.000 LSE 15:35:16
85 3599.000 LSE 15:35:16
136 3598.500 LSE 15:34:59
190 3598.500 LSE 15:34:59
605 3598.500 LSE 15:34:59
100 3596.000 CHIX 15:34:05
100 3596.000 CHIX 15:34:05
31 3596.000 CHIX 15:34:05
69 3596.000 CHIX 15:34:05
25 3596.000 LSE 15:34:02
70 3596.000 CHIX 15:34:01
100 3596.000 LSE 15:34:01
51 3596.000 LSE 15:34:00
326 3596.000 LSE 15:34:00
222 3596.000 LSE 15:34:00
31 3596.000 CHIX 15:34:00
346 3596.000 LSE 15:33:58
42 3596.000 CHIX 15:33:54
585 3596.500 LSE 15:33:13
514 3596.500 LSE 15:33:13
584 3596.000 LSE 15:32:34
274 3594.000 CHIX 15:31:33
430 3594.000 CHIX 15:31:32
589 3595.000 LSE 15:31:30
459 3596.000 LSE 15:31:09
38 3596.000 LSE 15:31:09
38 3596.000 LSE 15:31:09
33 3596.000 LSE 15:31:09
33 3596.000 LSE 15:31:09
10 3596.000 LSE 15:31:09
572 3597.500 LSE 15:30:52
512 3597.500 LSE 15:30:52
122 3597.500 BATE 15:30:52
165 3597.500 BATE 15:30:52
373 3597.500 BATE 15:30:52
173 3597.000 LSE 15:30:22
594 3597.000 CHIX 15:30:22
329 3597.000 LSE 15:30:22
586 3597.000 LSE 15:30:22
50 3597.000 CHIX 15:30:22
5 3597.000 CHIX 15:30:22
22 3597.500 LSE 15:30:12
1 3597.500 LSE 15:30:12
52 3595.500 CHIX 15:29:35
183 3595.500 CHIX 15:29:35
731 3595.500 LSE 15:29:16
136 3596.000 LSE 15:29:15
200 3596.000 LSE 15:29:15
138 3596.000 LSE 15:29:15
219 3596.000 LSE 15:29:07
386 3596.000 LSE 15:29:07
560 3594.500 LSE 15:28:23
556 3594.500 CHIX 15:28:23
1 3594.500 CHIX 15:28:21
50 3594.500 CHIX 15:28:21
101 3594.500 CHIX 15:28:21
200 3591.500 BATE 15:27:38
604 3592.000 LSE 15:27:19
100 3591.500 BATE 15:27:07
100 3591.500 BATE 15:27:07
100 3591.500 BATE 15:27:07
536 3592.000 LSE 15:27:02
65 3592.000 LSE 15:26:52
566 3592.500 LSE 15:26:52
540 3592.500 LSE 15:26:17
184 3592.500 CHIX 15:26:17
100 3592.500 CHIX 15:26:17
380 3592.500 CHIX 15:26:17
100 3592.500 LSE 15:26:17
22 3593.000 LSE 15:26:09
65 3593.000 LSE 15:26:09
619 3594.500 LSE 15:25:06
582 3595.500 LSE 15:25:03
144 3596.000 LSE 15:24:36
225 3596.000 LSE 15:24:36
234 3596.000 LSE 15:24:36
365 3596.000 LSE 15:24:36
231 3596.000 LSE 15:24:36
140 3596.000 BATE 15:24:36
133 3596.000 CHIX 15:24:36
493 3596.000 CHIX 15:24:36
50 3596.000 BATE 15:24:35
100 3596.000 BATE 15:24:35
100 3596.000 BATE 15:24:35
127 3596.500 LSE 15:24:27
136 3596.500 LSE 15:24:27
345 3596.500 LSE 15:24:27
100 3596.000 BATE 15:24:20
100 3596.000 BATE 15:24:20
76 3596.000 BATE 15:24:20
617 3595.500 LSE 15:23:19
173 3595.500 LSE 15:23:00
325 3595.500 LSE 15:23:00
591 3596.500 CHIX 15:22:24
498 3597.000 LSE 15:22:20
529 3597.500 LSE 15:22:18
136 3598.000 LSE 15:22:17
200 3598.000 LSE 15:22:17
10 3598.000 LSE 15:22:17
732 3598.000 LSE 15:22:17
568 3598.500 LSE 15:22:17
709 3598.000 CHIX 15:22:17
15 3596.000 LSE 15:21:42
205 3594.000 LSE 15:20:48
156 3594.000 LSE 15:20:48
234 3594.000 LSE 15:20:42
369 3594.500 LSE 15:20:20
134 3594.500 LSE 15:20:20
28 3594.500 LSE 15:20:20
63 3594.500 LSE 15:20:19
525 3595.000 CHIX 15:20:00
49 3595.000 CHIX 15:20:00
28 3595.000 CHIX 15:20:00
386 3595.000 BATE 15:20:00
100 3595.000 BATE 15:19:51
76 3595.000 BATE 15:19:51
76 3595.000 BATE 15:19:51
260 3595.500 LSE 15:19:43
5 3595.500 LSE 15:19:36
95 3595.500 LSE 15:19:36
95 3595.500 LSE 15:19:36
90 3595.500 LSE 15:19:36
398 3595.500 LSE 15:19:30
128 3595.500 LSE 15:19:25
390 3595.500 LSE 15:18:35
177 3595.500 LSE 15:18:35
585 3597.000 LSE 15:18:23
580 3597.500 LSE 15:18:06
677 3598.000 CHIX 15:18:00
133 3598.500 LSE 15:18:00
606 3598.500 LSE 15:18:00
200 3598.500 LSE 15:17:59
209 3598.500 LSE 15:17:59
291 3598.500 LSE 15:17:59
168 3598.500 LSE 15:17:58
149 3598.500 LSE 15:17:58
30 3599.000 LSE 15:17:37
181 3599.000 CHIX 15:17:37
587 3599.000 LSE 15:17:37
106 3599.000 LSE 15:17:37
456 3599.000 LSE 15:17:37
23 3599.000 LSE 15:17:37
72 3599.000 LSE 15:17:37
509 3599.000 CHIX 15:17:37
100 3594.500 LSE 15:16:04
648 3595.000 BATE 15:15:56
74 3595.500 LSE 15:15:28
184 3595.500 LSE 15:15:28
200 3595.500 LSE 15:15:28
138 3595.500 LSE 15:15:28
594 3595.500 LSE 15:15:28
579 3596.500 LSE 15:14:51
6 3596.500 LSE 15:14:51
516 3595.500 LSE 15:14:24
188 3596.500 LSE 15:14:06
626 3596.500 CHIX 15:14:06
64 3596.500 CHIX 15:14:06
90 3596.500 LSE 15:14:03
100 3596.500 LSE 15:14:03
100 3596.500 LSE 15:14:03
105 3596.500 LSE 15:14:03
553 3597.000 LSE 15:14:02
345 3598.000 LSE 15:13:42
18 3598.000 LSE 15:13:42
196 3598.000 LSE 15:13:42
612 3599.500 LSE 15:12:59
497 3600.000 CHIX 15:12:59
57 3600.000 CHIX 15:12:59
149 3600.000 CHIX 15:12:59
300 3600.000 LSE 15:12:59
230 3600.000 LSE 15:12:59
603 3600.000 LSE 15:12:59
180 3600.500 LSE 15:12:39
138 3600.500 LSE 15:12:39
147 3600.000 LSE 15:12:27
416 3597.000 LSE 15:11:32
87 3597.000 LSE 15:11:32
10 3597.000 LSE 15:11:31
21 3597.000 LSE 15:11:31
233 3597.000 BATE 15:11:31
252 3597.000 BATE 15:11:31
52 3597.000 BATE 15:11:31
138 3597.500 LSE 15:11:30
94 3597.500 LSE 15:11:30
86 3597.500 LSE 15:11:30
285 3597.500 LSE 15:11:30
103 3597.000 BATE 15:11:30
27 3597.000 BATE 15:11:30
227 3597.500 CHIX 15:11:29
205 3597.500 CHIX 15:11:29
75 3597.500 CHIX 15:11:29
75 3597.500 CHIX 15:11:29
39 3597.500 CHIX 15:11:21
616 3597.500 LSE 15:11:21
4 3597.500 CHIX 15:11:21
180 3598.000 LSE 15:11:08
138 3598.000 LSE 15:11:08
200 3598.000 LSE 15:11:08
665 3597.500 LSE 15:10:42
117 3596.500 LSE 15:09:35
103 3596.500 LSE 15:09:35
300 3596.500 LSE 15:09:35
187 3597.000 CHIX 15:09:25
70 3597.000 CHIX 15:09:25
93 3597.000 CHIX 15:09:24
36 3597.000 CHIX 15:09:24
90 3597.000 LSE 15:09:23
510 3597.000 LSE 15:09:23
303 3597.000 CHIX 15:09:23
613 3596.000 LSE 15:08:33
359 3597.000 CHIX 15:08:31
516 3597.000 LSE 15:08:31
100 3597.000 LSE 15:08:31
606 3597.000 LSE 15:08:06
222 3597.000 CHIX 15:08:06
498 3597.500 LSE 15:08:05
629 3597.500 BATE 15:08:05
109 3598.000 LSE 15:07:23
258 3598.000 LSE 15:07:23
167 3598.000 LSE 15:07:21
31 3597.500 LSE 15:06:45
491 3597.500 LSE 15:06:45
545 3598.000 LSE 15:06:44
470 3598.000 CHIX 15:06:44
117 3598.000 CHIX 15:06:44
562 3598.500 LSE 15:06:42
157 3596.000 LSE 15:06:03
600 3596.000 LSE 15:05:45
1 3596.000 LSE 15:05:45
615 3597.500 LSE 15:05:14
5 3597.500 BATE 15:05:14
530 3597.500 CHIX 15:05:14
6 3597.500 BATE 15:05:14
370 3597.500 BATE 15:05:13
143 3597.500 CHIX 15:05:13
225 3597.500 BATE 15:05:13
309 3598.000 LSE 15:05:02
192 3598.000 LSE 15:05:02
98 3598.000 LSE 15:05:00
603 3597.500 LSE 15:04:41
175 3597.000 CHIX 15:04:04
32 3597.000 CHIX 15:04:04
777 3597.000 LSE 15:04:04
200 3597.500 LSE 15:04:03
138 3597.500 LSE 15:04:03
605 3597.500 LSE 15:04:02
484 3597.000 CHIX 15:03:52
233 3597.000 LSE 15:03:47
395 3597.500 LSE 15:03:46
138 3597.500 LSE 15:03:46
200 3597.500 LSE 15:03:46
158 3595.500 LSE 15:03:21
43 3595.500 LSE 15:03:21
160 3595.500 LSE 15:03:21
22 3593.500 LSE 15:02:25
355 3594.000 CHIX 15:02:25
135 3594.000 CHIX 15:02:25
99 3594.000 CHIX 15:02:24
182 3594.000 LSE 15:02:24
483 3594.000 LSE 15:02:24
87 3594.000 CHIX 15:02:24
589 3594.500 LSE 15:01:57
450 3595.500 BATE 15:01:31
597 3595.500 LSE 15:01:31
8 3595.500 BATE 15:01:31
28 3595.500 BATE 15:01:31
20 3595.500 BATE 15:01:31
83 3595.500 BATE 15:01:31
696 3596.000 LSE 15:01:30
242 3596.000 LSE 15:01:30
263 3596.000 CHIX 15:01:30
1110 3596.500 LSE 15:01:30
100 3596.000 CHIX 15:01:08
100 3596.000 CHIX 15:01:08
172 3596.000 CHIX 15:01:08
83 3596.000 BATE 15:01:08
130 3596.000 BATE 15:01:08
399 3596.000 BATE 15:01:08
22 3596.000 CHIX 15:00:30
190 3596.000 CHIX 15:00:29
100 3596.000 CHIX 15:00:28
121 3596.000 CHIX 15:00:28
74 3596.000 LSE 15:00:28
134 3596.000 LSE 15:00:28
5 3596.000 CHIX 15:00:28
259 3596.000 CHIX 15:00:28
569 3596.000 LSE 15:00:28
333 3596.000 LSE 15:00:28
104 3595.500 CHIX 14:59:31
427 3595.500 LSE 14:59:28
107 3595.500 LSE 14:59:28
50 3595.500 LSE 14:59:28
298 3595.500 LSE 14:59:15
20 3595.500 CHIX 14:59:14
368 3595.500 LSE 14:59:00
825 3595.500 LSE 14:59:00
277 3595.500 CHIX 14:59:00
187 3595.500 CHIX 14:59:00
804 3596.000 LSE 14:58:34
4 3596.000 LSE 14:58:19
200 3596.000 LSE 14:58:19
118 3596.000 LSE 14:58:19
356 3594.500 LSE 14:57:17
257 3594.500 LSE 14:57:17
442 3594.500 CHIX 14:57:17
248 3594.500 CHIX 14:57:17
553 3595.500 LSE 14:56:48
575 3595.500 CHIX 14:56:48
327 3595.500 BATE 14:56:48
127 3595.500 BATE 14:56:48
227 3595.500 BATE 14:56:48
865 3596.000 LSE 14:56:31
60 3596.000 CHIX 14:56:31
612 3596.000 CHIX 14:56:31
558 3596.500 LSE 14:56:27
240 3596.500 LSE 14:56:27
284 3596.500 LSE 14:56:26
4 3596.500 LSE 14:56:23
155 3596.500 LSE 14:56:05
425 3596.500 LSE 14:56:05
28 3596.500 LSE 14:56:05
463 3591.500 LSE 14:54:14
156 3591.500 LSE 14:54:13
29 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
158 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
12 3591.500 LSE 14:54:13
91 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
102 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
100 3591.500 LSE 14:54:13
237 3591.500 LSE 14:53:40
274 3591.500 LSE 14:53:40
271 3591.500 CHIX 14:53:40
99 3591.500 LSE 14:53:39
148 3591.500 CHIX 14:53:39
38 3591.500 CHIX 14:53:39
37 3591.500 CHIX 14:53:39
170 3591.500 CHIX 14:53:39
24 3591.500 CHIX 14:53:39
556 3591.500 LSE 14:53:26
643 3591.500 LSE 14:53:26
525 3590.000 BATE 14:52:41
19 3590.000 BATE 14:52:41
581 3590.000 CHIX 14:52:41
51 3590.000 CHIX 14:52:41
51 3590.000 BATE 14:52:41
34 3590.000 BATE 14:52:41
137 3590.500 LSE 14:52:38
78 3590.500 LSE 14:52:38
169 3590.500 LSE 14:52:38
196 3590.500 LSE 14:52:38
502 3589.500 LSE 14:51:42
440 3589.500 LSE 14:51:14
134 3589.500 LSE 14:51:14
520 3589.500 LSE 14:51:14
94 3588.500 LSE 14:50:49
100 3588.500 LSE 14:50:42
49 3588.500 LSE 14:50:38
153 3589.000 CHIX 14:50:38
429 3589.000 BATE 14:50:38
428 3589.000 LSE 14:50:38
83 3589.000 LSE 14:50:38
418 3589.000 LSE 14:50:38
21 3589.000 LSE 14:50:38
552 3589.000 CHIX 14:50:38
129 3589.000 BATE 14:50:38
133 3589.000 BATE 14:50:38
255 3589.500 LSE 14:50:37
159 3589.500 LSE 14:50:37
96 3589.500 LSE 14:50:37
41 3589.000 LSE 14:50:29
588 3589.000 CHIX 14:50:28
110 3589.500 LSE 14:50:24
107 3589.500 LSE 14:50:24
71 3589.000 LSE 14:50:24
110 3589.500 LSE 14:50:17
526 3589.500 LSE 14:50:17
536 3589.500 LSE 14:50:17
592 3585.000 LSE 14:49:14
166 3584.000 LSE 14:48:39
109 3584.000 LSE 14:48:39
713 3584.000 LSE 14:48:39
66 3584.000 LSE 14:48:39
312 3584.500 CHIX 14:48:33
294 3584.500 CHIX 14:48:33
665 3584.500 LSE 14:48:33
109 3583.500 BATE 14:48:05
65 3583.500 BATE 14:48:04
26 3583.500 BATE 14:48:04
33 3583.500 BATE 14:48:04
242 3583.500 CHIX 14:48:04
113 3583.500 BATE 14:48:04
75 3583.500 BATE 14:48:04
100 3583.500 BATE 14:48:04
414 3583.500 CHIX 14:48:04
47 3583.500 BATE 14:48:04
83 3583.500 BATE 14:48:04
63 3584.000 LSE 14:48:04
498 3584.000 LSE 14:48:04
180 3584.000 LSE 14:48:04
808 3584.000 LSE 14:48:04
394 3584.000 LSE 14:48:02
150 3583.500 LSE 14:47:54
549 3582.500 LSE 14:47:26
604 3582.000 LSE 14:46:35
365 3582.000 CHIX 14:46:35
299 3582.000 CHIX 14:46:35
522 3579.500 LSE 14:45:48
163 3580.000 LSE 14:45:34
30 3580.000 LSE 14:45:34
57 3580.500 LSE 14:45:34
460 3580.500 LSE 14:45:34
387 3580.000 LSE 14:45:13
177 3580.500 CHIX 14:45:12
349 3580.500 CHIX 14:45:12
76 3580.500 CHIX 14:45:05
589 3580.500 LSE 14:44:49
358 3581.000 LSE 14:44:42
100 3581.000 LSE 14:44:42
12 3581.000 LSE 14:44:38
88 3581.000 LSE 14:44:38
510 3581.500 LSE 14:44:37
154 3582.000 LSE 14:44:34
430 3582.000 LSE 14:44:27
657 3580.500 LSE 14:44:08
814 3581.000 LSE 14:44:07
614 3581.000 BATE 14:44:07
682 3581.000 CHIX 14:44:07
567 3581.000 LSE 14:43:17
538 3582.500 LSE 14:42:53
181 3584.000 LSE 14:42:44
400 3584.000 LSE 14:42:44
688 3584.500 LSE 14:42:43
706 3584.500 CHIX 14:42:43
219 3584.500 LSE 14:42:22
279 3584.500 LSE 14:42:22
527 3583.000 LSE 14:41:56
138 3583.000 CHIX 14:41:52
448 3583.000 CHIX 14:41:52
85 3582.000 LSE 14:41:28
267 3582.000 LSE 14:41:28
150 3582.000 LSE 14:41:28
109 3582.000 LSE 14:41:28
608 3582.000 BATE 14:41:28
100 3582.000 BATE 14:41:28
34 3582.500 LSE 14:41:21
9 3582.500 LSE 14:41:19
100 3582.500 CHIX 14:41:19
100 3582.500 CHIX 14:41:19
100 3582.500 LSE 14:41:19
100 3582.500 LSE 14:41:19
297 3582.500 LSE 14:41:19
60 3582.500 LSE 14:41:19
37 3582.500 LSE 14:41:19
95 3582.500 LSE 14:41:19
100 3582.500 LSE 14:41:19
100 3582.500 LSE 14:41:19
186 3582.500 LSE 14:41:18
533 3582.500 LSE 14:41:05
26 3582.500 LSE 14:41:03
74 3582.500 LSE 14:41:03
64 3582.500 LSE 14:40:16
66 3582.500 CHIX 14:40:16
400 3582.500 CHIX 14:40:16
26 3582.500 CHIX 14:40:16
63 3582.500 CHIX 14:40:16
63 3582.500 CHIX 14:40:16
100 3582.500 LSE 14:40:16
100 3582.500 LSE 14:40:16
100 3582.500 LSE 14:40:16
100 3582.500 LSE 14:40:16
100 3582.500 LSE 14:40:16
15 3582.500 CHIX 14:40:16
218 3583.000 LSE 14:40:14
590 3583.000 LSE 14:40:14
100 3583.000 LSE 14:40:10
78 3583.000 LSE 14:40:10
100 3583.000 LSE 14:40:10
100 3583.000 LSE 14:40:10
22 3583.000 LSE 14:40:10
100 3583.000 LSE 14:40:10
100 3583.000 LSE 14:40:07
238 3583.000 LSE 14:40:07
698 3583.500 CHIX 14:40:07
596 3584.000 LSE 14:40:06
51 3580.500 LSE 14:39:11
73 3580.500 LSE 14:39:11
100 3580.500 LSE 14:39:10
305 3580.500 LSE 14:39:10
457 3581.500 LSE 14:38:53
152 3581.500 LSE 14:38:53
675 3581.500 BATE 14:38:53
587 3582.000 LSE 14:38:51
109 3581.500 LSE 14:38:27
474 3581.500 LSE 14:38:27
602 3581.500 LSE 14:38:27
677 3581.500 CHIX 14:38:27
35 3581.500 CHIX 14:38:27
67 3581.500 CHIX 14:38:16
87 3581.500 CHIX 14:38:16
20 3581.500 CHIX 14:38:16
283 3581.500 CHIX 14:38:16
35 3581.500 CHIX 14:38:16
61 3581.500 CHIX 14:38:16
2 3582.000 LSE 14:38:13
100 3582.000 LSE 14:38:13
587 3582.000 LSE 14:38:13
120 3582.000 LSE 14:38:13
280 3582.000 LSE 14:38:13
180 3582.000 LSE 14:38:13
23 3582.000 LSE 14:38:13
3 3582.000 LSE 14:38:13
100 3582.000 LSE 14:38:13
100 3582.000 LSE 14:38:10
200 3582.000 LSE 14:38:07
100 3582.000 LSE 14:38:07
109 3582.500 LSE 14:38:03
17 3582.000 LSE 14:37:46
200 3582.500 LSE 14:37:43
109 3582.500 LSE 14:37:43
80 3582.500 LSE 14:37:43
633 3581.500 CHIX 14:37:07
582 3581.500 LSE 14:37:07
271 3579.000 LSE 14:36:28
163 3579.000 LSE 14:36:28
5 3579.500 LSE 14:36:26
526 3579.500 LSE 14:36:26
57 3579.500 BATE 14:36:08
116 3579.500 BATE 14:36:05
206 3579.500 BATE 14:36:05
233 3579.500 BATE 14:36:05
76 3579.500 BATE 14:36:05
110 3581.000 LSE 14:35:58
109 3581.000 LSE 14:35:58
118 3581.000 LSE 14:35:58
200 3581.000 LSE 14:35:58
43 3581.000 LSE 14:35:58
610 3581.000 LSE 14:35:58
463 3581.000 CHIX 14:35:58
202 3581.000 CHIX 14:35:58
110 3581.500 LSE 14:35:48
109 3581.500 LSE 14:35:48
340 3580.500 LSE 14:35:31
237 3580.500 LSE 14:35:31
1 3580.500 LSE 14:35:31
500 3580.500 LSE 14:35:31
53 3580.000 LSE 14:35:10
55 3580.000 LSE 14:35:09
314 3581.500 LSE 14:35:01
100 3581.500 LSE 14:35:01
100 3581.500 LSE 14:35:01
229 3582.500 CHIX 14:34:56
404 3582.500 CHIX 14:34:56
304 3582.500 LSE 14:34:56
200 3582.500 LSE 14:34:56
516 3582.500 LSE 14:34:48
156 3582.500 LSE 14:34:48
596 3583.000 LSE 14:34:48
858 3582.500 LSE 14:34:29
571 3583.000 LSE 14:34:28
682 3583.000 LSE 14:34:28
588 3583.000 BATE 14:34:28
109 3583.500 LSE 14:34:15
106 3583.500 LSE 14:34:15
700 3583.500 CHIX 14:34:15
40 3583.500 LSE 14:33:55
836 3583.500 LSE 14:33:55
893 3581.500 LSE 14:33:41
47 3581.500 CHIX 14:33:41
474 3581.500 CHIX 14:33:41
52 3581.500 LSE 14:33:41
59 3581.500 CHIX 14:33:32
136 3582.000 BATE 14:33:27
468 3582.000 BATE 14:33:27
825 3582.500 LSE 14:33:27
464 3582.500 CHIX 14:33:27
239 3582.500 CHIX 14:33:27
271 3581.000 LSE 14:33:05
125 3581.000 LSE 14:33:05
100 3578.500 CHIX 14:32:37
32 3578.500 CHIX 14:32:32
25 3578.500 CHIX 14:32:31
30 3578.500 CHIX 14:32:31
125 3578.500 CHIX 14:32:31
24 3578.500 CHIX 14:32:31
215 3578.500 LSE 14:32:30
282 3578.500 LSE 14:32:30
6 3578.500 LSE 14:32:30
194 3578.500 LSE 14:32:30
304 3578.500 LSE 14:32:30
51 3578.500 CHIX 14:32:30
334 3580.000 LSE 14:32:06
100 3580.000 LSE 14:32:05
100 3580.000 LSE 14:32:04
22 3580.500 LSE 14:32:03
365 3580.500 LSE 14:32:03
192 3580.500 LSE 14:32:03
547 3581.000 LSE 14:31:41
487 3581.500 CHIX 14:31:41
109 3581.500 CHIX 14:31:41
509 3582.500 LSE 14:31:36
704 3582.500 LSE 14:31:36
263 3583.000 LSE 14:31:35
363 3583.000 LSE 14:31:35
11 3583.000 BATE 14:31:35
110 3583.500 LSE 14:31:35
109 3583.500 LSE 14:31:35
666 3583.000 BATE 14:31:35
612 3583.500 CHIX 14:31:35
532 3582.000 LSE 14:31:01
456 3583.000 LSE 14:30:45
110 3583.000 LSE 14:30:45
384 3583.000 LSE 14:30:45
101 3583.000 CHIX 14:30:45
325 3583.000 LSE 14:30:45
560 3583.000 LSE 14:30:44
294 3583.000 CHIX 14:30:44
192 3583.000 CHIX 14:30:44
270 3583.000 LSE 14:30:44
220 3582.500 LSE 14:30:22
36 3581.000 BATE 14:30:01
399 3581.000 BATE 14:30:00
561 3581.000 LSE 14:30:00
2 3582.000 LSE 14:30:00
400 3582.000 LSE 14:30:00
103 3582.000 LSE 14:30:00
183 3582.000 LSE 14:30:00
659 3582.000 LSE 14:30:00
245 3582.000 LSE 14:30:00
256 3582.000 CHIX 14:30:00
130 3582.000 CHIX 14:30:00
271 3582.000 CHIX 14:30:00
680 3581.500 BATE 14:30:00
647 3582.000 LSE 14:30:00
616 3582.000 CHIX 14:30:00
136 3580.000 CHIX 14:29:10
162 3580.000 CHIX 14:28:12
59 3580.000 LSE 14:28:10
232 3580.000 CHIX 14:28:10
578 3580.000 LSE 14:28:10
133 3580.000 CHIX 14:28:10
115 3580.000 LSE 14:28:10
71 3580.000 LSE 14:28:08
606 3580.000 LSE 14:28:01
997 3580.500 LSE 14:27:52
322 3580.500 CHIX 14:27:05
54 3580.500 LSE 14:27:05
258 3580.500 CHIX 14:27:05
99 3580.500 LSE 14:27:05
444 3580.500 LSE 14:27:05
37 3580.500 CHIX 14:27:05
180 3580.500 LSE 14:26:31
112 3578.000 LSE 14:24:45
390 3578.000 BATE 14:24:45
200 3578.000 LSE 14:24:45
200 3578.000 LSE 14:24:45
210 3578.000 BATE 14:24:45
616 3578.000 LSE 14:24:45
623 3578.000 CHIX 14:24:45
100 3577.500 LSE 14:22:40
107 3577.500 LSE 14:22:40
296 3577.500 LSE 14:22:40
516 3578.500 LSE 14:22:35
46 3578.500 LSE 14:22:35
483 3580.000 CHIX 14:21:06
189 3580.000 CHIX 14:21:06
539 3580.000 LSE 14:21:04
200 3579.500 LSE 14:20:17
554 3581.500 LSE 14:19:45
532 3582.500 LSE 14:18:59
665 3582.500 BATE 14:18:59
580 3583.000 LSE 14:18:55
599 3583.000 CHIX 14:18:55
70 3583.000 CHIX 14:18:55
108 3581.500 LSE 14:17:40
466 3581.500 LSE 14:17:40
519 3581.000 LSE 14:16:43
577 3580.000 LSE 14:15:18
52 3580.500 LSE 14:15:07
462 3580.500 LSE 14:15:07
602 3581.000 CHIX 14:15:02
561 3578.500 LSE 14:13:29
96 3578.000 LSE 14:12:42
109 3578.000 LSE 14:12:42
110 3578.000 LSE 14:12:42
200 3578.000 LSE 14:12:42
138 3579.000 LSE 14:12:41
416 3579.000 LSE 14:12:41
300 3578.500 CHIX 14:11:46
229 3578.500 CHIX 14:11:46
597 3578.500 LSE 14:11:46
529 3579.000 LSE 14:10:02
604 3579.500 LSE 14:09:09
641 3579.500 CHIX 14:09:09
597 3579.500 BATE 14:09:09
567 3580.500 LSE 14:08:04
93 3578.500 LSE 14:07:07
21 3578.500 LSE 14:07:07
18 3579.000 LSE 14:07:07
110 3578.500 LSE 14:07:07
200 3578.500 LSE 14:07:07
109 3578.500 LSE 14:07:07
627 3579.500 LSE 14:07:07
692 3580.500 LSE 14:06:29
352 3580.000 LSE 14:05:21
268 3580.000 LSE 14:05:21
641 3580.500 CHIX 14:04:48
11 3580.500 CHIX 14:04:48
591 3578.500 LSE 14:03:42
620 3577.500 CHIX 14:01:01
58 3577.500 CHIX 14:01:01
545 3577.500 LSE 14:00:34
231 3577.000 BATE 14:00:16
231 3577.000 BATE 14:00:16
67 3577.000 BATE 14:00:16
70 3577.000 BATE 14:00:13
509 3578.500 LSE 13:59:25
427 3578.500 CHIX 13:59:25
11 3578.500 CHIX 13:59:25
166 3578.500 CHIX 13:59:25
599 3579.000 LSE 13:59:24
141 3577.500 LSE 13:57:31
420 3577.500 LSE 13:57:31
365 3578.000 LSE 13:57:03
143 3578.000 LSE 13:57:03
495 3578.000 CHIX 13:57:03
101 3578.000 CHIX 13:57:03
604 3576.000 LSE 13:55:44
581 3572.000 LSE 13:53:46
161 3572.500 LSE 13:53:46
390 3572.500 LSE 13:53:46
571 3570.000 BATE 13:51:37
110 3570.000 BATE 13:51:37
26 3570.000 BATE 13:51:37
575 3570.000 CHIX 13:51:37
618 3570.000 LSE 13:51:27
170 3569.000 LSE 13:50:50
135 3568.500 LSE 13:50:50
150 3568.500 LSE 13:50:50
109 3569.000 LSE 13:50:50
26 3569.000 LSE 13:50:50
496 3569.000 LSE 13:50:50
100 3569.000 LSE 13:50:50
545 3565.500 LSE 13:49:02
12 3565.500 LSE 13:49:02
76 3566.000 CHIX 13:48:43
546 3566.000 LSE 13:48:43
573 3566.000 CHIX 13:48:43
498 3564.500 LSE 13:45:33
509 3565.500 LSE 13:45:33
228 3565.500 LSE 13:44:53
38 3565.500 LSE 13:44:53
125 3565.500 LSE 13:44:53
73 3565.500 LSE 13:44:53
53 3565.500 LSE 13:44:53
57 3565.500 LSE 13:44:53
591 3565.500 BATE 13:44:53
386 3566.000 LSE 13:44:14
122 3566.000 LSE 13:44:14
277 3566.000 CHIX 13:44:14
357 3566.000 CHIX 13:44:01
321 3564.500 CHIX 13:41:29
338 3564.500 CHIX 13:41:29
11 3564.500 CHIX 13:41:29
400 3565.000 LSE 13:41:19
165 3565.000 LSE 13:41:19
610 3565.500 LSE 13:41:08
33 3566.000 LSE 13:38:47
530 3566.000 LSE 13:38:47
612 3566.000 CHIX 13:37:42
113 3566.000 LSE 13:37:42
411 3566.000 LSE 13:37:42
482 3567.000 LSE 13:36:27
27 3567.000 LSE 13:36:27
28 3567.000 LSE 13:36:27
287 3566.500 LSE 13:35:45
15 3566.500 LSE 13:35:45
265 3566.500 LSE 13:35:45
509 3567.500 LSE 13:34:45
659 3567.000 BATE 13:34:45
680 3567.500 CHIX 13:34:45
173 3566.000 LSE 13:33:27
412 3566.000 LSE 13:33:27
1 3567.000 LSE 13:32:06
108 3567.000 LSE 13:32:06
452 3567.000 LSE 13:32:06
18 3567.000 LSE 13:32:06
688 3567.000 CHIX 13:32:06
511 3567.000 LSE 13:32:06
512 3567.500 LSE 13:31:38
593 3561.000 LSE 13:30:17
508 3562.000 LSE 13:30:00
612 3561.500 BATE 13:30:00
606 3562.500 CHIX 13:28:38
552 3564.000 LSE 13:28:10
25 3564.000 LSE 13:28:04
16 3564.000 LSE 13:28:02
502 3564.500 LSE 13:27:52
174 3564.500 LSE 13:27:52
200 3563.500 LSE 13:25:17
48 3563.500 LSE 13:25:17
280 3563.500 LSE 13:25:17
30 3564.500 CHIX 13:24:36
194 3564.500 CHIX 13:24:15
87 3564.500 CHIX 13:24:15
43 3564.500 CHIX 13:24:15
20 3564.500 CHIX 13:24:15
84 3564.500 CHIX 13:24:15
153 3564.500 CHIX 13:24:15
600 3565.000 LSE 13:24:15
448 3567.500 LSE 13:23:07
25 3567.500 LSE 13:22:43
49 3567.500 LSE 13:22:43
587 3570.500 CHIX 13:21:34
26 3570.500 LSE 13:21:25
568 3570.500 LSE 13:21:25
556 3571.000 LSE 13:19:15
575 3574.500 LSE 13:18:01
497 3578.000 LSE 13:16:23
194 3579.000 BATE 13:16:02
35 3579.000 BATE 13:16:02
17 3579.000 BATE 13:16:02
32 3579.000 BATE 13:16:02
18 3579.000 BATE 13:16:02
13 3579.000 BATE 13:16:02
34 3579.000 BATE 13:16:02
29 3579.000 BATE 13:16:02
51 3579.000 BATE 13:16:02
280 3579.000 BATE 13:15:58
415 3581.500 LSE 13:14:41
112 3581.500 LSE 13:14:41
43 3581.500 LSE 13:14:41
37 3581.500 LSE 13:14:41
701 3581.500 CHIX 13:14:16
509 3580.000 LSE 13:13:38
149 3580.000 LSE 13:12:26
408 3580.000 LSE 13:12:26
323 3583.000 CHIX 13:11:01
131 3583.000 CHIX 13:11:01
485 3583.000 LSE 13:11:01
25 3583.000 LSE 13:11:01
118 3583.000 CHIX 13:11:01
65 3583.000 CHIX 13:11:01
26 3582.000 LSE 13:10:27
26 3582.000 LSE 13:10:25
25 3582.000 LSE 13:10:23
223 3582.000 LSE 13:10:19
570 3581.500 LSE 13:08:03
416 3581.000 LSE 13:06:34
164 3581.000 LSE 13:06:34
543 3584.000 LSE 13:04:24
401 3584.500 BATE 13:04:19
35 3584.500 BATE 13:04:19
21 3584.500 BATE 13:04:19
116 3584.500 BATE 13:04:19
530 3585.000 LSE 13:04:19
57 3585.500 CHIX 13:04:18
574 3585.500 CHIX 13:04:18
591 3583.000 LSE 13:02:48
606 3583.000 LSE 13:02:19
439 3579.500 LSE 13:00:31
135 3579.500 LSE 13:00:31
635 3580.000 CHIX 13:00:28
50 3580.000 LSE 13:00:28
287 3580.000 LSE 13:00:28
25 3580.000 LSE 13:00:16
152 3580.000 LSE 12:59:25
60 3580.000 LSE 12:58:05
581 3582.000 BATE 12:57:43
2 3582.000 BATE 12:57:43
64 3582.500 LSE 12:57:43
57 3582.500 LSE 12:57:43
490 3582.500 LSE 12:57:43
421 3582.500 CHIX 12:57:43
239 3582.500 CHIX 12:57:43
125 3580.500 LSE 12:55:34
31 3580.500 LSE 12:55:34
186 3580.500 LSE 12:55:34
138 3580.500 LSE 12:55:34
18 3580.500 LSE 12:55:34
615 3579.000 LSE 12:53:48
525 3578.000 LSE 12:52:36
69 3577.500 LSE 12:52:04
56 3577.500 LSE 12:52:04
141 3577.500 LSE 12:52:04
25 3577.500 LSE 12:52:04
154 3577.500 LSE 12:52:04
113 3577.500 LSE 12:52:04
357 3577.000 LSE 12:49:22
470 3577.000 CHIX 12:49:22
171 3577.000 LSE 12:49:22
174 3577.000 CHIX 12:49:22
99 3578.000 LSE 12:48:04
380 3578.000 LSE 12:48:04
75 3578.000 LSE 12:48:04
25 3578.000 LSE 12:48:00
3 3578.500 LSE 12:47:54
295 3578.500 LSE 12:47:54
205 3578.500 LSE 12:47:54
212 3579.000 LSE 12:46:28
448 3579.000 LSE 12:46:28
599 3578.500 CHIX 12:45:17
599 3578.500 BATE 12:45:17
617 3578.500 LSE 12:45:17
74 3578.500 BATE 12:45:17
643 3577.000 CHIX 12:42:05
322 3575.000 LSE 12:40:42
177 3575.000 LSE 12:40:42
53 3575.500 LSE 12:39:27
79 3575.500 LSE 12:39:27
420 3575.500 LSE 12:39:27
257 3576.000 LSE 12:39:10
9 3576.000 LSE 12:39:01
300 3576.000 LSE 12:38:36
38 3575.500 LSE 12:36:56
385 3575.500 LSE 12:36:56
285 3575.500 CHIX 12:36:56
314 3575.500 CHIX 12:36:56
165 3575.500 LSE 12:36:38
590 3573.000 LSE 12:35:44
773 3574.500 LSE 12:35:17
255 3574.000 LSE 12:33:17
263 3574.000 LSE 12:33:17
707 3574.000 BATE 12:33:17
679 3574.000 CHIX 12:33:17
540 3569.000 LSE 12:28:23
168 3571.000 LSE 12:25:58
285 3571.000 LSE 12:25:58
61 3571.000 LSE 12:25:58
543 3572.000 LSE 12:25:58
2 3572.000 CHIX 12:25:58
622 3572.000 CHIX 12:25:58
381 3571.000 LSE 12:22:39
236 3571.000 LSE 12:22:39
505 3569.500 LSE 12:21:20
553 3569.500 LSE 12:21:20
591 3569.500 CHIX 12:21:20
540 3570.000 LSE 12:19:16
584 3570.000 BATE 12:19:16
582 3570.000 CHIX 12:19:16
166 3570.500 LSE 12:17:51
392 3570.500 LSE 12:17:50
108 3570.500 LSE 12:17:50
474 3570.500 LSE 12:17:50
14 3570.500 LSE 12:17:25
532 3567.500 LSE 12:13:05
702 3567.500 CHIX 12:13:05
26 3567.500 LSE 12:13:05
25 3567.500 LSE 12:13:01
26 3567.500 LSE 12:12:52
442 3567.500 LSE 12:12:23
111 3567.000 LSE 12:08:48
17 3567.000 LSE 12:08:48
140 3567.000 LSE 12:08:48
180 3567.000 LSE 12:08:48
69 3567.000 LSE 12:08:48
95 3567.500 BATE 12:07:32
24 3567.500 BATE 12:07:32
531 3567.500 BATE 12:07:32
612 3568.000 CHIX 12:07:30
500 3568.000 LSE 12:07:30
18 3568.000 LSE 12:07:30
100 3568.000 LSE 12:07:02
229 3564.000 LSE 12:05:01
293 3564.000 LSE 12:05:01
597 3565.000 LSE 12:03:56
670 3565.500 LSE 12:03:16
623 3565.500 CHIX 12:03:16
21 3565.000 LSE 12:01:09
17 3565.000 LSE 12:01:09
481 3565.000 LSE 12:01:09
677 3565.500 CHIX 12:00:16
494 3565.500 LSE 12:00:16
43 3565.500 LSE 12:00:16
87 3565.500 LSE 11:58:01
410 3565.500 LSE 11:58:00
289 3566.500 LSE 11:58:00
79 3566.500 LSE 11:58:00
50 3566.500 LSE 11:58:00
280 3566.500 LSE 11:58:00
60 3567.000 BATE 11:58:00
142 3567.000 BATE 11:58:00
360 3567.000 BATE 11:58:00
50 3567.000 BATE 11:58:00
1 3567.000 BATE 11:58:00
46 3567.000 BATE 11:58:00
651 3567.500 LSE 11:58:00
86 3567.500 CHIX 11:58:00
613 3567.500 CHIX 11:58:00
558 3566.000 LSE 11:53:38
46 3566.000 LSE 11:53:38
513 3567.500 LSE 11:52:35
29 3567.500 LSE 11:52:25
469 3568.000 LSE 11:52:08
48 3568.000 LSE 11:52:08
568 3572.500 LSE 11:52:08
615 3572.500 CHIX 11:52:08
528 3572.000 LSE 11:49:32
536 3569.500 LSE 11:48:53
79 3572.500 LSE 11:47:44
500 3572.500 LSE 11:47:44
15 3574.500 BATE 11:47:26
96 3574.500 BATE 11:47:26
37 3574.500 BATE 11:47:26
104 3574.500 BATE 11:47:26
84 3574.500 BATE 11:47:26
105 3574.500 BATE 11:47:26
176 3574.500 BATE 11:47:26
489 3574.000 LSE 11:46:23
1 3574.000 LSE 11:46:23
104 3574.000 LSE 11:46:23
397 3574.500 LSE 11:46:06
110 3574.500 LSE 11:45:25
10 3575.500 LSE 11:44:40
150 3575.500 LSE 11:44:40
140 3575.500 LSE 11:44:40
142 3575.500 LSE 11:44:40
36 3576.000 CHIX 11:44:40
675 3576.000 CHIX 11:44:40
90 3575.500 LSE 11:44:26
509 3577.500 LSE 11:42:38
81 3579.500 LSE 11:41:22
300 3579.500 LSE 11:41:22
186 3579.500 LSE 11:41:22
604 3580.500 LSE 11:40:32
392 3580.500 CHIX 11:40:32
60 3580.500 CHIX 11:40:32
144 3580.500 CHIX 11:40:32
37 3580.500 CHIX 11:40:32
251 3578.000 BATE 11:38:19
81 3578.000 BATE 11:38:19
264 3578.000 BATE 11:38:19
506 3578.500 LSE 11:38:16
93 3578.500 CHIX 11:37:04
155 3578.500 CHIX 11:37:04
569 3578.500 LSE 11:37:04
34 3578.500 CHIX 11:36:37
7 3578.500 CHIX 11:36:37
400 3578.500 CHIX 11:36:37
10 3578.500 CHIX 11:36:37
309 3577.500 LSE 11:34:02
16 3577.500 LSE 11:34:02
251 3577.500 LSE 11:33:42
606 3578.500 LSE 11:32:03
459 3575.500 CHIX 11:30:14
529 3575.500 LSE 11:30:14
22 3575.500 CHIX 11:30:14
68 3575.500 LSE 11:30:14
171 3575.500 CHIX 11:30:14
27 3575.000 LSE 11:29:52
5 3575.000 LSE 11:29:51
192 3575.000 LSE 11:29:50
108 3575.000 LSE 11:29:50
25 3575.000 LSE 11:29:33
35 3575.000 LSE 11:29:32
190 3575.000 LSE 11:29:32
1 3575.000 LSE 11:28:53
256 3576.000 LSE 11:27:04
280 3576.000 LSE 11:27:04
2 3575.500 LSE 11:26:10
138 3576.000 CHIX 11:24:34
501 3576.500 LSE 11:24:32
49 3576.000 CHIX 11:23:59
323 3576.000 CHIX 11:23:53
200 3576.000 CHIX 11:23:53
400 3576.000 BATE 11:23:53
273 3576.000 BATE 11:23:42
553 3577.000 LSE 11:23:42
534 3575.000 LSE 11:22:08
422 3577.500 LSE 11:20:27
119 3577.500 LSE 11:20:27
19 3577.500 LSE 11:20:27
529 3577.500 LSE 11:20:04
47 3577.500 CHIX 11:20:04
622 3577.500 CHIX 11:20:04
161 3577.000 LSE 11:18:06
19 3577.000 LSE 11:18:06
349 3577.000 LSE 11:18:06
57 3576.500 LSE 11:17:15
137 3576.500 LSE 11:16:41
70 3576.500 LSE 11:16:28
95 3576.500 LSE 11:16:28
42 3576.500 LSE 11:16:28
103 3576.500 LSE 11:16:28
564 3577.500 CHIX 11:15:12
70 3577.500 CHIX 11:15:12
342 3578.500 LSE 11:15:05
180 3578.500 LSE 11:15:05
504 3579.500 LSE 11:13:45
364 3579.500 BATE 11:13:45
334 3579.500 BATE 11:13:45
232 3581.000 LSE 11:12:31
355 3581.000 LSE 11:12:31
121 3578.500 LSE 11:11:06
431 3578.500 LSE 11:11:06
748 3578.500 LSE 11:10:52
47 3578.500 LSE 11:10:52
708 3578.500 CHIX 11:10:52
393 3579.000 LSE 11:10:20
462 3579.000 LSE 11:10:20
60 3579.500 LSE 11:10:05
524 3579.500 LSE 11:10:05
557 3577.000 LSE 11:08:25
605 3577.000 LSE 11:08:25
86 3575.000 LSE 11:08:01
17 3575.000 LSE 11:08:01
44 3575.000 LSE 11:08:01
716 3576.000 LSE 11:07:48
593 3576.000 CHIX 11:07:48
151 3575.000 LSE 11:07:18
72 3575.000 LSE 11:07:18
53 3575.500 LSE 11:07:02
635 3575.500 LSE 11:07:02
499 3576.000 LSE 11:05:16
413 3577.000 LSE 11:05:02
77 3577.000 LSE 11:05:02
104 3577.000 LSE 11:05:02
179 3574.500 LSE 11:04:02
324 3574.500 LSE 11:04:01
425 3576.000 LSE 11:03:50
194 3576.000 LSE 11:03:50
559 3577.000 LSE 11:03:42
181 3577.500 LSE 11:03:28
563 3577.500 LSE 11:03:28
292 3578.500 LSE 11:03:26
604 3578.500 LSE 11:03:26
259 3578.500 LSE 11:03:26
315 3575.500 CHIX 11:02:05
320 3575.500 CHIX 11:02:05
166 3577.000 BATE 11:02:02
470 3577.000 BATE 11:02:02
546 3578.000 LSE 11:01:56
122 3578.000 LSE 11:01:56
150 3578.000 LSE 11:01:56
150 3578.000 LSE 11:01:56
547 3577.500 LSE 11:01:56
674 3577.500 LSE 11:01:56
585 3577.500 LSE 11:01:38
515 3576.500 LSE 11:00:19
70 3576.500 LSE 11:00:19
501 3576.500 LSE 10:59:48
560 3578.500 LSE 10:59:05
612 3578.500 CHIX 10:59:05
597 3577.000 LSE 10:57:28
342 3578.000 LSE 10:57:28
200 3578.000 LSE 10:57:28
91 3578.000 LSE 10:56:49
490 3578.500 LSE 10:56:17
215 3578.500 LSE 10:56:17
519 3572.000 LSE 10:54:22
83 3572.000 CHIX 10:54:22
221 3572.000 CHIX 10:54:22
316 3572.000 CHIX 10:54:22
573 3568.000 LSE 10:52:34
103 3569.000 BATE 10:51:23
455 3569.000 BATE 10:51:23
84 3569.000 BATE 10:51:23
81 3569.500 LSE 10:50:13
418 3569.500 LSE 10:50:13
118 3569.500 LSE 10:50:06
561 3569.500 LSE 10:48:46
680 3569.500 CHIX 10:48:46
579 3571.000 LSE 10:47:23
202 3569.000 LSE 10:44:48
368 3569.000 LSE 10:44:48
620 3568.500 CHIX 10:44:20
503 3569.000 LSE 10:44:20
588 3568.000 LSE 10:42:59
574 3569.000 LSE 10:40:33
624 3568.500 CHIX 10:39:35
640 3569.000 BATE 10:39:35
567 3569.000 LSE 10:39:04
600 3574.000 LSE 10:37:02
599 3579.500 CHIX 10:36:28
503 3579.500 LSE 10:36:24
7 3579.500 LSE 10:36:24
601 3580.000 LSE 10:36:22
253 3578.000 LSE 10:35:16
249 3578.000 LSE 10:35:16
300 3578.000 LSE 10:35:11
522 3578.000 LSE 10:35:11
586 3577.000 LSE 10:34:11
200 3575.000 LSE 10:33:49
521 3566.500 LSE 10:32:01
516 3565.500 LSE 10:30:07
677 3565.500 CHIX 10:30:07
515 3566.500 LSE 10:30:02
516 3567.000 LSE 10:29:09
596 3566.500 LSE 10:28:31
669 3566.500 BATE 10:28:31
618 3566.000 CHIX 10:27:38
536 3566.500 LSE 10:27:38
254 3565.500 LSE 10:27:09
260 3565.500 LSE 10:27:09
562 3562.000 LSE 10:25:32
414 3560.500 LSE 10:22:39
95 3560.500 LSE 10:22:39
106 3560.500 LSE 10:22:39
590 3558.500 LSE 10:22:12
607 3558.500 LSE 10:22:12
512 3558.500 CHIX 10:22:12
171 3558.500 CHIX 10:22:12
541 3557.000 LSE 10:20:11
7 3557.000 LSE 10:20:11
601 3555.500 LSE 10:18:51
501 3552.000 LSE 10:17:41
637 3552.500 BATE 10:17:41
527 3553.000 LSE 10:17:40
684 3553.000 CHIX 10:17:40
280 3551.000 LSE 10:16:10
300 3551.000 LSE 10:16:10
408 3550.000 LSE 10:15:50
120 3550.000 LSE 10:15:45
591 3550.000 CHIX 10:14:00
496 3550.000 LSE 10:14:00
4 3550.000 CHIX 10:14:00
606 3551.000 LSE 10:12:36
499 3551.000 LSE 10:11:52
96 3551.000 LSE 10:11:52
581 3550.000 LSE 10:11:30
103 3549.500 LSE 10:10:12
421 3549.500 LSE 10:10:11
619 3550.500 LSE 10:10:00
673 3548.500 CHIX 10:09:17
521 3549.500 LSE 10:09:05
668 3549.500 BATE 10:09:05
3 3549.500 BATE 10:09:05
291 3552.000 LSE 10:07:31
319 3552.000 LSE 10:07:30
514 3552.000 LSE 10:07:04
33 3552.000 LSE 10:07:04
73 3550.500 LSE 10:06:14
546 3550.500 LSE 10:06:14
629 3551.500 CHIX 10:05:56
436 3551.500 LSE 10:05:56
81 3551.500 LSE 10:05:56
247 3549.500 LSE 10:03:22
249 3549.500 LSE 10:03:22
294 3549.000 LSE 10:02:43
236 3549.000 LSE 10:02:43
551 3550.000 LSE 10:01:23
702 3550.000 CHIX 10:01:23
323 3548.500 BATE 10:00:39
300 3548.500 BATE 10:00:38
610 3549.500 LSE 10:00:14
539 3550.000 LSE 10:00:12
372 3547.000 LSE 09:58:49
200 3547.000 LSE 09:58:49
20 3547.500 CHIX 09:57:30
617 3547.500 CHIX 09:57:30
550 3547.500 LSE 09:57:28
186 3548.000 LSE 09:56:47
436 3548.000 LSE 09:56:47
73 3548.000 LSE 09:56:47
730 3548.500 LSE 09:56:22
670 3549.000 CHIX 09:55:03
95 3543.500 LSE 09:50:00
300 3543.500 LSE 09:50:00
188 3543.500 LSE 09:50:00
357 3543.500 BATE 09:48:47
126 3543.500 BATE 09:48:47
224 3543.500 BATE 09:48:47
495 3544.000 CHIX 09:48:06
132 3544.000 CHIX 09:47:58
520 3544.000 LSE 09:47:57
600 3543.500 LSE 09:47:16
569 3544.500 LSE 09:46:35
471 3544.500 LSE 09:46:35
146 3544.500 LSE 09:46:35
605 3541.500 LSE 09:46:04
400 3541.500 CHIX 09:46:04
77 3541.500 CHIX 09:46:04
589 3542.000 LSE 09:42:42
529 3543.000 LSE 09:42:07
218 3544.000 LSE 09:41:44
288 3544.000 LSE 09:41:44
333 3543.500 LSE 09:41:11
294 3543.500 LSE 09:41:11
532 3545.000 LSE 09:41:11
584 3545.000 CHIX 09:41:11
15 3545.000 CHIX 09:41:11
662 3544.000 LSE 09:40:32
790 3544.000 LSE 09:40:20
662 3544.500 BATE 09:39:18
585 3544.000 LSE 09:38:57
377 3540.500 LSE 09:37:22
4 3540.500 LSE 09:37:22
200 3540.500 LSE 09:37:22
524 3537.000 CHIX 09:35:29
161 3537.000 CHIX 09:35:29
514 3537.500 LSE 09:35:25
497 3538.500 LSE 09:35:10
523 3537.000 LSE 09:33:29
266 3535.000 CHIX 09:31:39
77 3535.000 CHIX 09:31:39
353 3535.000 CHIX 09:31:39
596 3536.000 LSE 09:30:52
10 3536.000 LSE 09:30:42
510 3537.000 LSE 09:29:46
648 3537.000 CHIX 09:29:46
520 3537.000 LSE 09:29:26
603 3533.500 LSE 09:27:37
515 3537.500 LSE 09:27:11
529 3537.500 LSE 09:27:11
60 3537.500 BATE 09:27:11
628 3537.500 BATE 09:27:11
6 3537.500 BATE 09:27:11
598 3538.500 LSE 09:26:13
615 3536.000 LSE 09:24:29
136 3536.000 CHIX 09:24:29
486 3536.000 CHIX 09:24:29
81 3536.000 CHIX 09:24:29
592 3535.500 LSE 09:23:51
602 3540.000 LSE 09:22:04
483 3542.000 LSE 09:21:19
573 3542.000 CHIX 09:21:19
61 3542.000 LSE 09:21:08
315 3544.500 LSE 09:20:03
201 3544.500 LSE 09:20:03
200 3545.000 LSE 09:18:49
180 3545.000 LSE 09:18:49
193 3545.000 LSE 09:18:49
616 3546.000 BATE 09:18:03
586 3546.500 LSE 09:18:03
187 3545.500 CHIX 09:16:49
437 3545.500 CHIX 09:16:49
567 3545.500 LSE 09:16:49
332 3546.000 LSE 09:16:06
233 3546.000 LSE 09:16:06
519 3544.500 LSE 09:14:51
87 3544.500 CHIX 09:14:51
601 3544.500 CHIX 09:14:51
564 3542.500 LSE 09:14:03
200 3539.500 LSE 09:11:47
210 3539.500 LSE 09:11:47
114 3539.500 LSE 09:11:47
297 3539.000 LSE 09:11:15
201 3539.000 LSE 09:10:58
517 3540.000 LSE 09:10:52
578 3540.000 BATE 09:10:52
318 3542.000 CHIX 09:09:32
96 3542.000 CHIX 09:09:32
220 3542.000 CHIX 09:09:32
8 3542.000 CHIX 09:09:32
193 3542.000 LSE 09:09:30
286 3542.000 LSE 09:09:30
124 3542.000 LSE 09:09:07
223 3544.500 LSE 09:08:24
104 3544.500 LSE 09:08:24
92 3544.500 LSE 09:08:24
150 3544.000 LSE 09:08:24
188 3546.000 LSE 09:08:02
110 3546.000 LSE 09:08:02
106 3546.000 LSE 09:08:02
98 3546.000 LSE 09:08:02
565 3546.000 LSE 09:08:02
175 3546.000 CHIX 09:08:02
513 3546.000 CHIX 09:08:02
505 3542.500 LSE 09:06:50
92 3542.500 LSE 09:06:50
529 3542.500 LSE 09:06:50
651 3542.500 CHIX 09:06:50
23 3542.500 LSE 09:06:50
541 3541.000 LSE 09:05:57
596 3541.000 LSE 09:05:57
113 3539.000 LSE 09:05:24
698 3537.000 BATE 09:02:31
578 3539.000 LSE 09:01:50
6 3539.000 LSE 09:01:15
282 3539.500 LSE 09:01:15
224 3539.500 LSE 09:01:15
192 3540.500 CHIX 09:00:50
473 3540.500 CHIX 09:00:50
552 3538.500 LSE 09:00:00
514 3538.500 LSE 09:00:00
590 3537.000 LSE 08:58:44
1 3534.500 LSE 08:57:16
595 3534.500 LSE 08:57:16
213 3532.500 LSE 08:56:01
106 3532.500 LSE 08:56:01
190 3532.500 LSE 08:56:01
110 3532.500 LSE 08:56:01
626 3532.500 BATE 08:56:01
58 3530.500 CHIX 08:54:05
54 3530.500 CHIX 08:54:05
200 3530.500 CHIX 08:54:05
100 3530.000 CHIX 08:54:05
54 3530.000 CHIX 08:54:05
200 3530.000 CHIX 08:54:05
699 3530.000 CHIX 08:54:05
613 3530.500 LSE 08:54:05
617 3527.500 LSE 08:52:36
319 3527.500 LSE 08:51:57
198 3527.500 LSE 08:51:57
596 3526.500 LSE 08:50:29
590 3526.500 CHIX 08:50:29
412 3525.500 LSE 08:49:00
161 3525.500 LSE 08:49:00
504 3525.500 LSE 08:49:00
7 3523.500 LSE 08:48:37
193 3523.500 LSE 08:47:25
118 3523.500 LSE 08:47:25
106 3523.500 LSE 08:47:25
110 3523.500 LSE 08:47:25
529 3526.000 LSE 08:47:16
595 3527.500 CHIX 08:47:14
120 3527.500 BATE 08:47:14
119 3527.500 BATE 08:47:14
400 3527.500 BATE 08:47:14
192 3528.500 LSE 08:47:09
412 3528.500 LSE 08:47:09
412 3528.500 LSE 08:47:09
142 3528.500 LSE 08:47:09
584 3529.000 LSE 08:44:50
579 3530.000 LSE 08:44:46
68 3530.000 CHIX 08:44:46
550 3530.000 CHIX 08:44:46
325 3528.500 LSE 08:42:57
50 3528.500 LSE 08:42:57
97 3528.500 LSE 08:42:55
93 3528.500 LSE 08:42:54
36 3529.000 LSE 08:42:43
607 3529.000 LSE 08:42:43
579 3529.000 CHIX 08:41:43
415 3529.500 LSE 08:41:29
137 3529.500 LSE 08:41:29
597 3529.000 LSE 08:40:33
691 3529.000 CHIX 08:40:33
643 3529.000 BATE 08:40:33
471 3526.500 LSE 08:38:28
85 3526.500 LSE 08:38:28
617 3527.500 LSE 08:36:37
95 3528.500 CHIX 08:36:09
116 3528.500 CHIX 08:36:09
392 3528.500 CHIX 08:36:09
174 3529.000 LSE 08:35:17
173 3529.000 LSE 08:35:17
181 3529.000 LSE 08:35:17
590 3529.500 LSE 08:34:26
602 3530.000 CHIX 08:34:14
129 3530.000 LSE 08:34:14
300 3530.000 LSE 08:34:14
132 3530.000 LSE 08:34:14
625 3528.500 LSE 08:32:59
781 3528.500 LSE 08:32:59
592 3528.500 BATE 08:32:59
532 3529.500 LSE 08:32:20
243 3529.500 CHIX 08:32:20
512 3529.500 LSE 08:32:20
451 3529.500 CHIX 08:32:20
6 3524.500 CHIX 08:30:13
502 3524.500 LSE 08:28:36
582 3524.500 LSE 08:28:36
27 3523.500 CHIX 08:27:17
24 3523.500 CHIX 08:27:17
296 3523.500 BATE 08:27:17
30 3523.500 BATE 08:27:17
250 3523.500 CHIX 08:27:17
35 3523.500 BATE 08:27:17
116 3523.500 CHIX 08:27:17
92 3523.500 CHIX 08:27:17
212 3523.500 BATE 08:27:17
92 3523.500 CHIX 08:27:17
140 3526.000 LSE 08:26:04
110 3526.000 LSE 08:26:04
106 3526.000 LSE 08:26:04
200 3526.000 LSE 08:26:04
535 3527.000 L ...
