TIDMBATS
RNS Number : 5557H
British American Tobacco PLC
25 November 2022
British American Tobacco p.l.c.
25 November 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: 24 November 2022
Number of ordinary shares of 25 pence
each purchased: 248,671
-----------------
Highest price paid per share (pence): 3353.00p
-----------------
Lowest price paid per share (pence): 3326.50p
-----------------
Volume weighted average price paid
per share (pence): 3338.0062p
-----------------
The Company intends to hold the purchased shares in Treasury.
Following the purchase of these shares, the Company holds
218,013,112 of its shares in Treasury. The Company has
2,238,851,792 ordinary s hares in issue (excluding Treasury
shares).
In accordance with Article 5(1)(b) of the Market Abuse
Regulation (EU) No 596/2014 as it applies in the UK, a schedule of
individual trades carried out by UBS AG on 24 November 2022 is set
out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde
Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Issuer name ISIN Code Transaction Daily total Daily weighted Platform
date volume (in average price
number of of shares
shares) acquired
British American
Tobacco p.l.c. GB0002875804 24/11/2022 111,751 3,337.4953 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 24/11/2022 58,871 3,338.1367 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 24/11/2022 78,049 3,338.6393 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Execution
Quantity Price Market Time
------------- ------- --------------------
70 3,331.50 LSE 16:29:45
------------- ------- --------------------
185 3,331.50 LSE 16:29:41
------------- ------- --------------------
1 3,331.50 LSE 16:29:40
------------- ------- --------------------
481 3,332.00 CHIX 16:29:40
------------- ------- --------------------
51 3,331.50 LSE 16:29:30
------------- ------- --------------------
70 3,331.50 LSE 16:29:30
------------- ------- --------------------
69 3,332.00 LSE 16:29:24
------------- ------- --------------------
69 3,332.00 LSE 16:29:24
------------- ------- --------------------
69 3,332.00 LSE 16:29:24
------------- ------- --------------------
314 3,333.00 LSE 16:29:21
------------- ------- --------------------
68 3,333.00 LSE 16:29:20
------------- ------- --------------------
97 3,333.00 LSE 16:29:20
------------- ------- --------------------
70 3,333.00 LSE 16:29:20
------------- ------- --------------------
391 3,333.00 LSE 16:29:13
------------- ------- --------------------
50 3,333.50 LSE 16:29:09
------------- ------- --------------------
105 3,333.50 LSE 16:29:09
------------- ------- --------------------
75 3,333.50 LSE 16:29:09
------------- ------- --------------------
74 3,333.00 LSE 16:29:04
------------- ------- --------------------
74 3,333.00 LSE 16:29:03
------------- ------- --------------------
74 3,333.00 LSE 16:29:03
------------- ------- --------------------
92 3,333.00 LSE 16:29:03
------------- ------- --------------------
83 3,333.00 LSE 16:29:02
------------- ------- --------------------
1 3,332.50 LSE 16:29:01
------------- ------- --------------------
2 3,332.50 LSE 16:29:01
------------- ------- --------------------
1 3,332.50 LSE 16:29:01
------------- ------- --------------------
75 3,332.50 LSE 16:29:01
------------- ------- --------------------
77 3,332.50 LSE 16:29:01
------------- ------- --------------------
86 3,332.00 LSE 16:29:00
------------- ------- --------------------
77 3,332.00 CHIX 16:28:57
------------- ------- --------------------
359 3,332.00 CHIX 16:28:57
------------- ------- --------------------
406 3,332.00 BATE 16:28:57
------------- ------- --------------------
96 3,332.50 LSE 16:28:20
------------- ------- --------------------
81 3,332.50 LSE 16:28:20
------------- ------- --------------------
5 3,332.50 LSE 16:28:20
------------- ------- --------------------
27 3,332.50 LSE 16:28:20
------------- ------- --------------------
111 3,332.00 LSE 16:27:13
------------- ------- --------------------
95 3,332.00 LSE 16:27:13
------------- ------- --------------------
13 3,332.00 LSE 16:27:10
------------- ------- --------------------
112 3,332.00 LSE 16:27:10
------------- ------- --------------------
103 3,332.00 LSE 16:27:10
------------- ------- --------------------
108 3,332.00 LSE 16:27:04
------------- ------- --------------------
295 3,332.00 LSE 16:27:04
------------- ------- --------------------
105 3,332.00 LSE 16:27:04
------------- ------- --------------------
235 3,331.50 LSE 16:26:08
------------- ------- --------------------
444 3,331.50 CHIX 16:26:08
------------- ------- --------------------
110 3,331.50 LSE 16:25:30
------------- ------- --------------------
145 3,332.00 LSE 16:25:29
------------- ------- --------------------
99 3,332.00 LSE 16:25:29
------------- ------- --------------------
77 3,332.00 LSE 16:25:29
------------- ------- --------------------
74 3,332.00 BATE 16:25:29
------------- ------- --------------------
65 3,332.00 BATE 16:25:29
------------- ------- --------------------
57 3,332.00 BATE 16:25:29
------------- ------- --------------------
288 3,332.00 LSE 16:25:29
------------- ------- --------------------
340 3,332.00 LSE 16:25:29
------------- ------- --------------------
386 3,332.00 BATE 16:25:29
------------- ------- --------------------
434 3,332.00 CHIX 16:25:29
------------- ------- --------------------
31 3,332.00 CHIX 16:25:29
------------- ------- --------------------
21 3,332.00 BATE 16:25:29
------------- ------- --------------------
10 3,331.50 LSE 16:24:57
------------- ------- --------------------
97 3,331.50 LSE 16:24:57
------------- ------- --------------------
60 3,331.50 LSE 16:24:57
------------- ------- --------------------
7 3,331.50 LSE 16:24:50
------------- ------- --------------------
2 3,331.50 LSE 16:24:50
------------- ------- --------------------
204 3,331.50 LSE 16:24:30
------------- ------- --------------------
400 3,331.50 LSE 16:24:30
------------- ------- --------------------
93 3,331.50 LSE 16:24:30
------------- ------- --------------------
78 3,331.50 LSE 16:24:30
------------- ------- --------------------
172 3,331.50 LSE 16:24:30
------------- ------- --------------------
59 3,331.50 LSE 16:24:30
------------- ------- --------------------
97 3,331.00 LSE 16:24:10
------------- ------- --------------------
285 3,329.50 LSE 16:23:53
------------- ------- --------------------
429 3,329.50 CHIX 16:23:53
------------- ------- --------------------
169 3,330.50 LSE 16:23:40
------------- ------- --------------------
169 3,330.50 LSE 16:23:40
------------- ------- --------------------
473 3,330.50 BATE 16:23:40
------------- ------- --------------------
492 3,330.50 CHIX 16:23:40
------------- ------- --------------------
96 3,331.00 LSE 16:23:38
------------- ------- --------------------
84 3,331.00 LSE 16:23:38
------------- ------- --------------------
37 3,331.00 CHIX 16:23:38
------------- ------- --------------------
233 3,331.00 CHIX 16:23:38
------------- ------- --------------------
330 3,331.00 CHIX 16:23:38
------------- ------- --------------------
20 3,331.00 CHIX 16:23:38
------------- ------- --------------------
94 3,331.00 CHIX 16:23:38
------------- ------- --------------------
13 3,331.00 LSE 16:23:28
------------- ------- --------------------
57 3,331.00 CHIX 16:23:10
------------- ------- --------------------
37 3,331.00 CHIX 16:23:10
------------- ------- --------------------
68 3,331.00 CHIX 16:23:10
------------- ------- --------------------
67 3,331.00 CHIX 16:23:10
------------- ------- --------------------
100 3,331.00 CHIX 16:23:10
------------- ------- --------------------
698 3,331.00 LSE 16:22:24
------------- ------- --------------------
99 3,331.00 LSE 16:22:24
------------- ------- --------------------
98 3,331.00 LSE 16:22:24
------------- ------- --------------------
390 3,331.00 LSE 16:22:24
------------- ------- --------------------
661 3,331.00 LSE 16:22:24
------------- ------- --------------------
99 3,331.00 LSE 16:22:18
------------- ------- --------------------
28 3,330.50 LSE 16:22:08
------------- ------- --------------------
63 3,330.50 LSE 16:22:07
------------- ------- --------------------
30 3,329.00 LSE 16:21:43
------------- ------- --------------------
17 3,329.00 LSE 16:21:42
------------- ------- --------------------
146 3,329.00 LSE 16:21:42
------------- ------- --------------------
229 3,329.00 BATE 16:21:42
------------- ------- --------------------
290 3,329.00 CHIX 16:21:42
------------- ------- --------------------
223 3,329.00 BATE 16:21:42
------------- ------- --------------------
135 3,329.00 CHIX 16:21:42
------------- ------- --------------------
208 3,329.00 LSE 16:21:42
------------- ------- --------------------
158 3,329.50 LSE 16:20:43
------------- ------- --------------------
20 3,329.50 LSE 16:20:43
------------- ------- --------------------
127 3,329.50 LSE 16:20:43
------------- ------- --------------------
2 3,330.50 CHIX 16:20:34
------------- ------- --------------------
36 3,330.50 LSE 16:20:34
------------- ------- --------------------
464 3,330.50 CHIX 16:20:34
------------- ------- --------------------
261 3,330.50 LSE 16:20:34
------------- ------- --------------------
35 3,331.00 BATE 16:20:32
------------- ------- --------------------
29 3,331.00 BATE 16:20:21
------------- ------- --------------------
346 3,331.00 LSE 16:19:31
------------- ------- --------------------
298 3,332.00 LSE 16:18:51
------------- ------- --------------------
99 3,333.00 LSE 16:18:50
------------- ------- --------------------
94 3,333.00 LSE 16:18:50
------------- ------- --------------------
14 3,333.00 LSE 16:18:50
------------- ------- --------------------
85 3,333.00 LSE 16:18:50
------------- ------- --------------------
247 3,333.00 LSE 16:18:50
------------- ------- --------------------
292 3,334.50 LSE 16:18:50
------------- ------- --------------------
10 3,334.50 BATE 16:18:50
------------- ------- --------------------
385 3,334.50 BATE 16:18:50
------------- ------- --------------------
434 3,334.50 CHIX 16:18:50
------------- ------- --------------------
78 3,335.50 CHIX 16:16:34
------------- ------- --------------------
369 3,335.50 BATE 16:16:19
------------- ------- --------------------
81 3,335.50 BATE 16:16:19
------------- ------- --------------------
20 3,335.50 BATE 16:16:09
------------- ------- --------------------
256 3,336.00 LSE 16:16:09
------------- ------- --------------------
74 3,336.00 LSE 16:16:09
------------- ------- --------------------
111 3,336.00 CHIX 16:16:09
------------- ------- --------------------
314 3,336.00 CHIX 16:16:09
------------- ------- --------------------
315 3,336.00 BATE 16:16:09
------------- ------- --------------------
111 3,336.00 BATE 16:16:09
------------- ------- --------------------
99 3,336.50 LSE 16:16:09
------------- ------- --------------------
225 3,336.50 LSE 16:16:09
------------- ------- --------------------
97 3,336.50 LSE 16:16:09
------------- ------- --------------------
80 3,336.50 LSE 16:16:01
------------- ------- --------------------
167 3,336.50 LSE 16:16:01
------------- ------- --------------------
66 3,336.50 LSE 16:16:01
------------- ------- --------------------
22 3,336.50 LSE 16:16:01
------------- ------- --------------------
97 3,336.50 LSE 16:16:01
------------- ------- --------------------
246 3,336.50 LSE 16:16:01
------------- ------- --------------------
2 3,336.00 BATE 16:16:01
------------- ------- --------------------
315 3,336.50 LSE 16:16:01
------------- ------- --------------------
315 3,337.00 LSE 16:16:01
------------- ------- --------------------
736 3,335.50 CHIX 16:15:23
------------- ------- --------------------
39 3,335.50 BATE 16:15:23
------------- ------- --------------------
431 3,335.50 BATE 16:15:23
------------- ------- --------------------
34 3,336.00 LSE 16:15:21
------------- ------- --------------------
526 3,336.00 LSE 16:15:21
------------- ------- --------------------
323 3,336.00 LSE 16:15:21
------------- ------- --------------------
219 3,336.00 CHIX 16:15:21
------------- ------- --------------------
59 3,336.00 LSE 16:15:21
------------- ------- --------------------
298 3,336.00 CHIX 16:15:21
------------- ------- --------------------
208 3,336.00 CHIX 16:15:21
------------- ------- --------------------
1 3,329.00 LSE 16:13:50
------------- ------- --------------------
28 3,329.00 LSE 16:13:49
------------- ------- --------------------
61 3,329.00 LSE 16:13:48
------------- ------- --------------------
41 3,329.00 LSE 16:12:45
------------- ------- --------------------
99 3,329.00 LSE 16:12:45
------------- ------- --------------------
63 3,329.00 LSE 16:12:45
------------- ------- --------------------
99 3,329.00 LSE 16:12:45
------------- ------- --------------------
122 3,329.00 BATE 16:12:44
------------- ------- --------------------
164 3,329.00 CHIX 16:12:44
------------- ------- --------------------
93 3,329.00 BATE 16:12:44
------------- ------- --------------------
282 3,329.00 BATE 16:12:44
------------- ------- --------------------
397 3,329.00 LSE 16:12:44
------------- ------- --------------------
315 3,329.00 CHIX 16:12:44
------------- ------- --------------------
284 3,329.00 LSE 16:09:09
------------- ------- --------------------
4 3,329.00 LSE 16:09:09
------------- ------- --------------------
1 3,329.00 LSE 16:09:09
------------- ------- --------------------
489 3,329.00 BATE 16:09:04
------------- ------- --------------------
307 3,331.00 LSE 16:08:43
------------- ------- --------------------
319 3,332.50 CHIX 16:08:37
------------- ------- --------------------
111 3,332.50 CHIX 16:08:37
------------- ------- --------------------
18 3,333.00 BATE 16:08:31
------------- ------- --------------------
9 3,333.00 BATE 16:08:31
------------- ------- --------------------
22 3,333.00 BATE 16:08:31
------------- ------- --------------------
90 3,333.00 BATE 16:08:31
------------- ------- --------------------
73 3,333.00 BATE 16:08:31
------------- ------- --------------------
246 3,333.00 BATE 16:08:31
------------- ------- --------------------
118 3,333.00 LSE 16:08:31
------------- ------- --------------------
50 3,333.00 LSE 16:08:31
------------- ------- --------------------
130 3,333.00 LSE 16:08:31
------------- ------- --------------------
366 3,333.50 CHIX 16:08:31
------------- ------- --------------------
454 3,333.50 BATE 16:08:31
------------- ------- --------------------
96 3,333.50 CHIX 16:08:22
------------- ------- --------------------
66 3,334.00 LSE 16:07:48
------------- ------- --------------------
56 3,334.00 LSE 16:07:48
------------- ------- --------------------
34 3,334.00 LSE 16:07:48
------------- ------- --------------------
141 3,334.00 LSE 16:07:48
------------- ------- --------------------
115 3,334.00 LSE 16:07:48
------------- ------- --------------------
160 3,334.00 LSE 16:07:48
------------- ------- --------------------
56 3,334.00 LSE 16:07:48
------------- ------- --------------------
418 3,334.00 BATE 16:07:48
------------- ------- --------------------
420 3,334.00 CHIX 16:07:48
------------- ------- --------------------
99 3,334.00 BATE 16:07:48
------------- ------- --------------------
198 3,334.00 LSE 16:07:48
------------- ------- --------------------
151 3,334.00 LSE 16:07:48
------------- ------- --------------------
24 3,334.00 LSE 16:07:48
------------- ------- --------------------
118 3,334.00 BATE 16:07:48
------------- ------- --------------------
63 3,334.00 CHIX 16:07:48
------------- ------- --------------------
34 3,334.50 LSE 16:07:21
------------- ------- --------------------
385 3,334.50 LSE 16:07:21
------------- ------- --------------------
58 3,334.50 LSE 16:07:21
------------- ------- --------------------
160 3,334.50 LSE 16:07:21
------------- ------- --------------------
97 3,334.50 LSE 16:07:21
------------- ------- --------------------
3 3,334.50 LSE 16:07:21
------------- ------- --------------------
190 3,334.50 LSE 16:07:21
------------- ------- --------------------
468 3,334.00 BATE 16:06:21
------------- ------- --------------------
553 3,334.50 BATE 16:06:21
------------- ------- --------------------
221 3,334.50 CHIX 16:06:21
------------- ------- --------------------
202 3,334.50 CHIX 16:06:21
------------- ------- --------------------
266 3,334.50 LSE 16:06:21
------------- ------- --------------------
36 3,334.50 LSE 16:06:21
------------- ------- --------------------
197 3,335.00 LSE 16:05:27
------------- ------- --------------------
60 3,335.00 LSE 16:05:27
------------- ------- --------------------
129 3,335.00 LSE 16:04:27
------------- ------- --------------------
109 3,335.00 LSE 16:04:27
------------- ------- --------------------
109 3,335.00 LSE 16:04:27
------------- ------- --------------------
446 3,335.00 CHIX 16:04:27
------------- ------- --------------------
418 3,335.00 BATE 16:04:27
------------- ------- --------------------
314 3,335.00 LSE 16:04:27
------------- ------- --------------------
84 3,335.00 BATE 16:04:27
------------- ------- --------------------
59 3,335.50 LSE 16:04:20
------------- ------- --------------------
92 3,335.50 LSE 16:04:20
------------- ------- --------------------
64 3,335.50 LSE 16:04:20
------------- ------- --------------------
166 3,335.50 LSE 16:04:20
------------- ------- --------------------
100 3,335.50 LSE 16:03:40
------------- ------- --------------------
96 3,335.50 LSE 16:03:40
------------- ------- --------------------
194 3,335.50 LSE 16:03:40
------------- ------- --------------------
67 3,335.50 LSE 16:03:40
------------- ------- --------------------
525 3,335.50 LSE 16:03:29
------------- ------- --------------------
672 3,335.50 BATE 16:03:29
------------- ------- --------------------
461 3,335.50 CHIX 16:03:29
------------- ------- --------------------
103 3,334.50 LSE 16:02:30
------------- ------- --------------------
109 3,334.50 LSE 16:02:30
------------- ------- --------------------
99 3,334.50 LSE 16:02:30
------------- ------- --------------------
28 3,334.50 LSE 16:02:30
------------- ------- --------------------
321 3,334.50 BATE 16:02:27
------------- ------- --------------------
163 3,334.50 BATE 16:02:27
------------- ------- --------------------
25 3,334.50 BATE 16:02:27
------------- ------- --------------------
2 3,334.50 BATE 16:02:27
------------- ------- --------------------
57 3,334.50 BATE 16:02:27
------------- ------- --------------------
109 3,334.50 LSE 16:02:08
------------- ------- --------------------
36 3,334.50 LSE 16:02:08
------------- ------- --------------------
109 3,334.50 LSE 16:02:08
------------- ------- --------------------
109 3,334.50 LSE 16:02:08
------------- ------- --------------------
170 3,334.50 LSE 16:02:08
------------- ------- --------------------
230 3,334.00 LSE 16:00:27
------------- ------- --------------------
109 3,334.00 LSE 16:00:27
------------- ------- --------------------
93 3,334.00 LSE 16:00:27
------------- ------- --------------------
8 3,334.00 LSE 16:00:27
------------- ------- --------------------
120 3,334.50 CHIX 16:00:27
------------- ------- --------------------
229 3,334.50 CHIX 16:00:27
------------- ------- --------------------
229 3,334.50 CHIX 16:00:27
------------- ------- --------------------
197 3,334.50 BATE 16:00:27
------------- ------- --------------------
14 3,334.50 BATE 16:00:27
------------- ------- --------------------
94 3,334.50 BATE 16:00:27
------------- ------- --------------------
23 3,334.50 BATE 16:00:27
------------- ------- --------------------
31 3,334.50 BATE 16:00:27
------------- ------- --------------------
11 3,334.50 LSE 16:00:27
------------- ------- --------------------
138 3,334.50 BATE 16:00:27
------------- ------- --------------------
310 3,334.50 LSE 16:00:27
------------- ------- --------------------
22 3,334.50 BATE 16:00:27
------------- ------- --------------------
419 3,335.00 BATE 16:00:27
------------- ------- --------------------
663 3,335.00 CHIX 16:00:27
------------- ------- --------------------
133 3,335.00 CHIX 16:00:27
------------- ------- --------------------
11 3,334.50 BATE 16:00:27
------------- ------- --------------------
418 3,335.00 LSE 16:00:27
------------- ------- --------------------
298 3,335.00 LSE 16:00:27
------------- ------- --------------------
388 3,334.50 LSE 15:59:48
------------- ------- --------------------
184 3,334.50 LSE 15:59:31
------------- ------- --------------------
81 3,334.50 LSE 15:59:31
------------- ------- --------------------
1 3,334.50 LSE 15:58:39
------------- ------- --------------------
576 3,334.50 LSE 15:58:39
------------- ------- --------------------
194 3,334.50 LSE 15:58:39
------------- ------- --------------------
127 3,334.50 CHIX 15:57:39
------------- ------- --------------------
50 3,334.00 LSE 15:57:39
------------- ------- --------------------
366 3,334.50 CHIX 15:57:39
------------- ------- --------------------
461 3,334.50 BATE 15:57:39
------------- ------- --------------------
416 3,334.50 BATE 15:57:39
------------- ------- --------------------
71 3,335.00 BATE 15:57:38
------------- ------- --------------------
61 3,335.00 BATE 15:57:38
------------- ------- --------------------
97 3,335.00 BATE 15:57:38
------------- ------- --------------------
183 3,335.00 BATE 15:57:38
------------- ------- --------------------
137 3,335.00 BATE 15:57:38
------------- ------- --------------------
1 3,335.00 BATE 15:57:33
------------- ------- --------------------
241 3,335.00 LSE 15:57:29
------------- ------- --------------------
41 3,335.00 LSE 15:57:29
------------- ------- --------------------
140 3,335.00 LSE 15:57:29
------------- ------- --------------------
1467 3,335.00 LSE 15:57:29
------------- ------- --------------------
299 3,334.50 LSE 15:54:39
------------- ------- --------------------
431 3,334.50 CHIX 15:53:23
------------- ------- --------------------
432 3,334.50 BATE 15:53:23
------------- ------- --------------------
110 3,335.00 LSE 15:52:38
------------- ------- --------------------
222 3,335.00 LSE 15:52:38
------------- ------- --------------------
333 3,335.50 LSE 15:52:22
------------- ------- --------------------
563 3,338.00 LSE 15:52:00
------------- ------- --------------------
381 3,338.50 LSE 15:51:43
------------- ------- --------------------
458 3,338.50 BATE 15:51:43
------------- ------- --------------------
311 3,338.50 LSE 15:51:43
------------- ------- --------------------
329 3,339.00 LSE 15:51:20
------------- ------- --------------------
160 3,339.00 LSE 15:51:14
------------- ------- --------------------
212 3,339.00 LSE 15:51:14
------------- ------- --------------------
307 3,338.00 LSE 15:51:02
------------- ------- --------------------
344 3,338.00 LSE 15:51:02
------------- ------- --------------------
482 3,338.00 BATE 15:51:02
------------- ------- --------------------
401 3,338.00 CHIX 15:51:02
------------- ------- --------------------
337 3,335.00 LSE 15:50:02
------------- ------- --------------------
470 3,335.00 BATE 15:50:02
------------- ------- --------------------
453 3,333.50 CHIX 15:49:19
------------- ------- --------------------
296 3,334.00 LSE 15:49:18
------------- ------- --------------------
597 3,334.00 BATE 15:49:18
------------- ------- --------------------
473 3,334.00 CHIX 15:49:18
------------- ------- --------------------
70 3,334.50 LSE 15:49:05
------------- ------- --------------------
99 3,334.50 LSE 15:49:05
------------- ------- --------------------
99 3,334.50 LSE 15:49:05
------------- ------- --------------------
289 3,334.50 LSE 15:49:05
------------- ------- --------------------
99 3,333.50 LSE 15:46:40
------------- ------- --------------------
99 3,333.50 LSE 15:46:40
------------- ------- --------------------
84 3,333.50 LSE 15:46:40
------------- ------- --------------------
71 3,333.50 LSE 15:46:40
------------- ------- --------------------
99 3,333.50 LSE 15:46:40
------------- ------- --------------------
140 3,333.50 LSE 15:46:40
------------- ------- --------------------
84 3,333.50 LSE 15:46:40
------------- ------- --------------------
409 3,333.00 CHIX 15:46:40
------------- ------- --------------------
482 3,333.00 BATE 15:46:40
------------- ------- --------------------
110 3,332.50 CHIX 15:45:32
------------- ------- --------------------
488 3,333.00 BATE 15:45:03
------------- ------- --------------------
398 3,333.00 LSE 15:44:40
------------- ------- --------------------
16 3,333.00 LSE 15:44:06
------------- ------- --------------------
416 3,333.00 BATE 15:44:06
------------- ------- --------------------
279 3,333.00 LSE 15:44:06
------------- ------- --------------------
433 3,333.00 CHIX 15:44:06
------------- ------- --------------------
478 3,333.50 CHIX 15:41:42
------------- ------- --------------------
298 3,334.00 LSE 15:41:36
------------- ------- --------------------
94 3,335.00 LSE 15:41:17
------------- ------- --------------------
99 3,335.00 LSE 15:41:17
------------- ------- --------------------
93 3,335.00 LSE 15:41:17
------------- ------- --------------------
170 3,335.00 LSE 15:41:17
------------- ------- --------------------
449 3,334.50 BATE 15:41:17
------------- ------- --------------------
439 3,334.50 CHIX 15:41:17
------------- ------- --------------------
100 3,334.50 BATE 15:41:17
------------- ------- --------------------
354 3,334.50 BATE 15:40:50
------------- ------- --------------------
90 3,333.50 LSE 15:40:10
------------- ------- --------------------
82 3,333.50 LSE 15:40:10
------------- ------- --------------------
315 3,333.50 LSE 15:40:10
------------- ------- --------------------
1 3,333.50 LSE 15:40:07
------------- ------- --------------------
286 3,333.50 LSE 15:40:07
------------- ------- --------------------
440 3,333.50 BATE 15:40:07
------------- ------- --------------------
452 3,334.00 CHIX 15:39:53
------------- ------- --------------------
112 3,334.50 LSE 15:39:53
------------- ------- --------------------
189 3,334.50 LSE 15:39:53
------------- ------- --------------------
434 3,334.50 CHIX 15:39:53
------------- ------- --------------------
432 3,334.50 BATE 15:39:53
------------- ------- --------------------
18 3,333.50 BATE 15:37:12
------------- ------- --------------------
99 3,334.00 LSE 15:37:11
------------- ------- --------------------
99 3,334.00 LSE 15:37:11
------------- ------- --------------------
430 3,333.50 BATE 15:37:07
------------- ------- --------------------
62 3,334.00 CHIX 15:36:51
------------- ------- --------------------
351 3,334.00 CHIX 15:36:51
------------- ------- --------------------
443 3,334.00 BATE 15:36:51
------------- ------- --------------------
317 3,335.00 LSE 15:36:04
------------- ------- --------------------
31 3,335.00 BATE 15:36:04
------------- ------- --------------------
372 3,335.00 BATE 15:36:04
------------- ------- --------------------
31 3,335.00 BATE 15:36:04
------------- ------- --------------------
474 3,335.00 CHIX 15:36:04
------------- ------- --------------------
492 3,334.50 BATE 15:34:13
------------- ------- --------------------
61 3,335.00 LSE 15:33:23
------------- ------- --------------------
99 3,335.00 LSE 15:33:23
------------- ------- --------------------
99 3,335.00 LSE 15:33:23
------------- ------- --------------------
16 3,335.00 LSE 15:33:23
------------- ------- --------------------
28 3,335.00 LSE 15:33:23
------------- ------- --------------------
123 3,335.00 LSE 15:33:23
------------- ------- --------------------
99 3,335.00 LSE 15:33:23
------------- ------- --------------------
20 3,335.00 BATE 15:33:23
------------- ------- --------------------
98 3,335.00 LSE 15:33:23
------------- ------- --------------------
56 3,335.00 BATE 15:33:23
------------- ------- --------------------
100 3,335.00 BATE 15:33:23
------------- ------- --------------------
300 3,335.00 BATE 15:33:23
------------- ------- --------------------
352 3,335.00 CHIX 15:33:23
------------- ------- --------------------
300 3,335.00 LSE 15:33:23
------------- ------- --------------------
97 3,335.00 BATE 15:33:23
------------- ------- --------------------
113 3,335.00 CHIX 15:33:23
------------- ------- --------------------
330 3,335.00 BATE 15:33:23
------------- ------- --------------------
99 3,335.50 LSE 15:32:32
------------- ------- --------------------
137 3,335.50 LSE 15:32:32
------------- ------- --------------------
1 3,335.50 LSE 15:32:32
------------- ------- --------------------
99 3,335.50 LSE 15:32:32
------------- ------- --------------------
288 3,335.50 LSE 15:32:32
------------- ------- --------------------
333 3,333.50 LSE 15:31:23
------------- ------- --------------------
141 3,333.50 BATE 15:31:23
------------- ------- --------------------
302 3,333.50 BATE 15:31:23
------------- ------- --------------------
484 3,333.50 CHIX 15:31:23
------------- ------- --------------------
218 3,331.50 LSE 15:30:27
------------- ------- --------------------
77 3,331.50 LSE 15:30:27
------------- ------- --------------------
325 3,331.50 LSE 15:30:27
------------- ------- --------------------
321 3,331.50 LSE 15:30:27
------------- ------- --------------------
444 3,331.50 BATE 15:30:27
------------- ------- --------------------
87 3,331.00 BATE 15:29:52
------------- ------- --------------------
128 3,331.00 BATE 15:29:50
------------- ------- --------------------
62 3,332.00 CHIX 15:29:25
------------- ------- --------------------
167 3,332.00 CHIX 15:29:20
------------- ------- --------------------
147 3,332.00 CHIX 15:29:19
------------- ------- --------------------
20 3,332.00 CHIX 15:29:19
------------- ------- --------------------
330 3,332.50 LSE 15:29:19
------------- ------- --------------------
160 3,332.50 BATE 15:29:19
------------- ------- --------------------
243 3,332.50 BATE 15:29:19
------------- ------- --------------------
401 3,332.50 CHIX 15:29:19
------------- ------- --------------------
152 3,332.50 LSE 15:27:13
------------- ------- --------------------
228 3,332.50 LSE 15:27:13
------------- ------- --------------------
87 3,332.50 LSE 15:27:13
------------- ------- --------------------
448 3,332.50 BATE 15:27:13
------------- ------- --------------------
296 3,333.50 LSE 15:26:43
------------- ------- --------------------
442 3,333.50 CHIX 15:26:43
------------- ------- --------------------
466 3,333.50 BATE 15:26:43
------------- ------- --------------------
225 3,333.50 LSE 15:25:24
------------- ------- --------------------
101 3,333.50 LSE 15:25:24
------------- ------- --------------------
405 3,333.50 CHIX 15:25:24
------------- ------- --------------------
475 3,333.50 BATE 15:25:24
------------- ------- --------------------
367 3,333.00 LSE 15:24:39
------------- ------- --------------------
55 3,333.00 BATE 15:24:39
------------- ------- --------------------
288 3,333.00 BATE 15:24:39
------------- ------- --------------------
129 3,333.00 BATE 15:24:39
------------- ------- --------------------
406 3,333.00 CHIX 15:24:39
------------- ------- --------------------
92 3,333.50 LSE 15:23:45
------------- ------- --------------------
423 3,333.50 LSE 15:23:45
------------- ------- --------------------
337 3,334.00 LSE 15:23:39
------------- ------- --------------------
55 3,334.50 LSE 15:23:35
------------- ------- --------------------
99 3,334.50 LSE 15:23:35
------------- ------- --------------------
99 3,334.50 LSE 15:23:35
------------- ------- --------------------
79 3,334.50 LSE 15:23:35
------------- ------- --------------------
50 3,334.50 LSE 15:23:35
------------- ------- --------------------
81 3,334.50 LSE 15:23:35
------------- ------- --------------------
79 3,334.50 LSE 15:23:35
------------- ------- --------------------
166 3,334.50 LSE 15:23:35
------------- ------- --------------------
79 3,334.00 LSE 15:23:35
------------- ------- --------------------
79 3,334.50 LSE 15:23:32
------------- ------- --------------------
1137 3,334.50 LSE 15:23:32
------------- ------- --------------------
96 3,334.50 LSE 15:23:32
------------- ------- --------------------
813 3,334.50 LSE 15:23:32
------------- ------- --------------------
305 3,331.00 LSE 15:22:52
------------- ------- --------------------
184 3,331.00 LSE 15:22:52
------------- ------- --------------------
111 3,331.00 LSE 15:22:46
------------- ------- --------------------
54 3,331.50 BATE 15:22:20
------------- ------- --------------------
446 3,331.50 CHIX 15:22:20
------------- ------- --------------------
173 3,331.50 BATE 15:22:20
------------- ------- --------------------
256 3,331.50 BATE 15:22:20
------------- ------- --------------------
175 3,332.00 LSE 15:21:28
------------- ------- --------------------
112 3,332.00 LSE 15:21:28
------------- ------- --------------------
149 3,332.00 BATE 15:21:28
------------- ------- --------------------
62 3,332.00 CHIX 15:21:28
------------- ------- --------------------
166 3,332.00 BATE 15:21:28
------------- ------- --------------------
134 3,332.00 BATE 15:21:28
------------- ------- --------------------
17 3,332.00 BATE 15:21:25
------------- ------- --------------------
362 3,332.00 CHIX 15:21:25
------------- ------- --------------------
397 3,331.50 BATE 15:20:18
------------- ------- --------------------
169 3,332.50 LSE 15:19:48
------------- ------- --------------------
139 3,332.50 LSE 15:19:48
------------- ------- --------------------
309 3,333.50 LSE 15:19:22
------------- ------- --------------------
462 3,333.50 CHIX 15:19:22
------------- ------- --------------------
466 3,333.50 BATE 15:19:22
------------- ------- --------------------
40 3,334.00 BATE 15:18:22
------------- ------- --------------------
433 3,334.00 BATE 15:18:22
------------- ------- --------------------
315 3,334.00 LSE 15:18:22
------------- ------- --------------------
282 3,335.00 LSE 15:17:21
------------- ------- --------------------
415 3,335.50 BATE 15:17:21
------------- ------- --------------------
240 3,336.00 CHIX 15:17:18
------------- ------- --------------------
291 3,336.00 LSE 15:17:18
------------- ------- --------------------
219 3,336.00 CHIX 15:17:18
------------- ------- --------------------
96 3,337.00 LSE 15:17:02
------------- ------- --------------------
397 3,337.00 CHIX 15:17:02
------------- ------- --------------------
480 3,337.00 BATE 15:17:02
------------- ------- --------------------
207 3,337.00 LSE 15:17:02
------------- ------- --------------------
352 3,338.50 LSE 15:14:12
------------- ------- --------------------
24 3,338.50 LSE 15:14:12
------------- ------- --------------------
298 3,338.00 LSE 15:14:03
------------- ------- --------------------
407 3,338.00 CHIX 15:14:03
------------- ------- --------------------
27 3,339.50 LSE 15:13:23
------------- ------- --------------------
160 3,339.50 LSE 15:13:23
------------- ------- --------------------
99 3,339.50 LSE 15:13:23
------------- ------- --------------------
99 3,339.50 LSE 15:13:23
------------- ------- --------------------
416 3,339.50 CHIX 15:13:11
------------- ------- --------------------
490 3,339.50 BATE 15:13:11
------------- ------- --------------------
305 3,339.50 LSE 15:13:11
------------- ------- --------------------
334 3,340.00 LSE 15:12:47
------------- ------- --------------------
149 3,340.00 BATE 15:12:47
------------- ------- --------------------
250 3,340.00 BATE 15:12:47
------------- ------- --------------------
67 3,340.50 LSE 15:11:50
------------- ------- --------------------
213 3,340.50 LSE 15:11:50
------------- ------- --------------------
18 3,340.50 BATE 15:11:50
------------- ------- --------------------
484 3,340.50 CHIX 15:11:50
------------- ------- --------------------
475 3,340.50 BATE 15:11:50
------------- ------- --------------------
285 3,340.50 LSE 15:11:07
------------- ------- --------------------
99 3,340.50 LSE 15:11:07
------------- ------- --------------------
59 3,340.50 LSE 15:11:07
------------- ------- --------------------
310 3,340.50 CHIX 15:11:07
------------- ------- --------------------
320 3,340.50 BATE 15:11:07
------------- ------- --------------------
105 3,340.50 CHIX 15:11:07
------------- ------- --------------------
142 3,340.50 LSE 15:11:07
------------- ------- --------------------
58 3,340.50 BATE 15:11:07
------------- ------- --------------------
62 3,340.50 BATE 15:11:07
------------- ------- --------------------
100 3,340.50 BATE 15:11:07
------------- ------- --------------------
254 3,340.50 BATE 15:11:07
------------- ------- --------------------
153 3,340.50 LSE 15:11:07
------------- ------- --------------------
152 3,340.50 BATE 15:11:07
------------- ------- --------------------
305 3,339.50 LSE 15:09:42
------------- ------- --------------------
18 3,339.50 BATE 15:09:42
------------- ------- --------------------
400 3,339.50 BATE 15:09:42
------------- ------- --------------------
466 3,339.50 CHIX 15:09:42
------------- ------- --------------------
298 3,340.50 LSE 15:09:19
------------- ------- --------------------
467 3,340.50 BATE 15:09:19
------------- ------- --------------------
609 3,340.50 CHIX 15:09:19
------------- ------- --------------------
262 3,341.00 BATE 15:08:35
------------- ------- --------------------
273 3,341.00 CHIX 15:08:35
------------- ------- --------------------
213 3,341.00 CHIX 15:08:35
------------- ------- --------------------
141 3,341.00 BATE 15:08:35
------------- ------- --------------------
99 3,341.50 LSE 15:08:34
------------- ------- --------------------
99 3,341.50 LSE 15:08:34
------------- ------- --------------------
54 3,341.50 LSE 15:08:34
------------- ------- --------------------
170 3,341.50 LSE 15:08:34
------------- ------- --------------------
50 3,341.50 LSE 15:08:34
------------- ------- --------------------
97 3,341.50 LSE 15:08:34
------------- ------- --------------------
240 3,341.50 LSE 15:08:34
------------- ------- --------------------
58 3,341.50 BATE 15:08:34
------------- ------- --------------------
58 3,341.50 BATE 15:08:34
------------- ------- --------------------
972 3,341.50 LSE 15:08:34
------------- ------- --------------------
827 3,341.50 CHIX 15:08:34
------------- ------- --------------------
420 3,341.50 BATE 15:08:34
------------- ------- --------------------
540 3,341.50 BATE 15:08:34
------------- ------- --------------------
178 3,340.50 CHIX 15:08:16
------------- ------- --------------------
97 3,340.50 BATE 15:08:16
------------- ------- --------------------
97 3,340.50 BATE 15:08:16
------------- ------- --------------------
4 3,340.50 BATE 15:08:16
------------- ------- --------------------
475 3,339.50 BATE 15:05:16
------------- ------- --------------------
97 3,339.50 BATE 15:05:16
------------- ------- --------------------
291 3,339.50 BATE 15:05:16
------------- ------- --------------------
20 3,339.50 LSE 15:05:16
------------- ------- --------------------
83 3,339.50 LSE 15:05:16
------------- ------- --------------------
64 3,339.50 LSE 15:05:16
------------- ------- --------------------
1 3,337.50 LSE 15:04:09
------------- ------- --------------------
110 3,337.50 LSE 15:03:12
------------- ------- --------------------
11 3,337.50 BATE 15:03:12
------------- ------- --------------------
9 3,337.50 CHIX 15:03:12
------------- ------- --------------------
272 3,337.50 BATE 15:03:12
------------- ------- --------------------
292 3,337.00 LSE 15:02:18
------------- ------- --------------------
439 3,337.00 LSE 15:02:18
------------- ------- --------------------
83 3,337.00 LSE 15:02:18
------------- ------- --------------------
436 3,337.00 LSE 15:02:18
------------- ------- --------------------
66 3,337.00 BATE 15:02:18
------------- ------- --------------------
23 3337.000 CHIX 15:02:18
------------- ------- --------------------
452 3337.000 BATE 15:02:18
------------- ------- --------------------
302 3337.000 BATE 15:02:18
------------- ------- --------------------
428 3337.000 CHIX 15:02:18
------------- ------- --------------------
337 3337.500 LSE 15:02:09
------------- ------- --------------------
99 3335.500 LSE 15:01:00
------------- ------- --------------------
96 3335.500 LSE 15:01:00
------------- ------- --------------------
404 3335.000 CHIX 15:00:20
------------- ------- --------------------
472 3335.000 BATE 15:00:20
------------- ------- --------------------
319 3335.000 LSE 15:00:20
------------- ------- --------------------
68 3335.000 LSE 14:59:35
------------- ------- --------------------
99 3335.000 LSE 14:59:35
------------- ------- --------------------
140 3335.000 LSE 14:59:35
------------- ------- --------------------
226 3335.000 LSE 14:59:35
------------- ------- --------------------
277 3335.500 CHIX 14:59:35
------------- ------- --------------------
132 3335.500 CHIX 14:59:35
------------- ------- --------------------
438 3335.500 BATE 14:59:35
------------- ------- --------------------
318 3335.500 LSE 14:59:35
------------- ------- --------------------
436 3335.500 LSE 14:59:35
------------- ------- --------------------
83 3334.500 LSE 14:57:46
------------- ------- --------------------
400 3335.000 BATE 14:57:46
------------- ------- --------------------
403 3335.000 CHIX 14:57:46
------------- ------- --------------------
325 3335.500 LSE 14:57:16
------------- ------- --------------------
405 3335.500 BATE 14:57:16
------------- ------- --------------------
41 3336.000 CHIX 14:57:16
------------- ------- --------------------
434 3336.000 CHIX 14:57:16
------------- ------- --------------------
130 3335.500 LSE 14:55:02
------------- ------- --------------------
99 3335.500 LSE 14:55:02
------------- ------- --------------------
77 3335.500 LSE 14:55:02
------------- ------- --------------------
285 3335.500 LSE 14:55:02
------------- ------- --------------------
434 3335.500 BATE 14:55:02
------------- ------- --------------------
397 3335.000 BATE 14:54:17
------------- ------- --------------------
132 3336.000 LSE 14:54:04
------------- ------- --------------------
76 3336.000 LSE 14:54:04
------------- ------- --------------------
44 3336.000 LSE 14:54:04
------------- ------- --------------------
98 3336.000 LSE 14:54:04
------------- ------- --------------------
16 3336.000 BATE 14:54:04
------------- ------- --------------------
27 3336.000 BATE 14:54:04
------------- ------- --------------------
541 3336.000 LSE 14:54:04
------------- ------- --------------------
123 3336.000 BATE 14:54:04
------------- ------- --------------------
90 3336.000 BATE 14:54:04
------------- ------- --------------------
193 3336.000 BATE 14:54:04
------------- ------- --------------------
257 3336.500 BATE 14:53:47
------------- ------- --------------------
44 3336.500 CHIX 14:53:47
------------- ------- --------------------
59 3336.500 CHIX 14:53:47
------------- ------- --------------------
158 3336.500 BATE 14:53:47
------------- ------- --------------------
280 3336.500 CHIX 14:53:47
------------- ------- --------------------
80 3336.500 CHIX 14:53:47
------------- ------- --------------------
170 3337.000 LSE 14:53:42
------------- ------- --------------------
99 3337.000 LSE 14:53:42
------------- ------- --------------------
80 3337.000 LSE 14:53:42
------------- ------- --------------------
99 3337.000 LSE 14:53:42
------------- ------- --------------------
4 3337.000 LSE 14:53:42
------------- ------- --------------------
145 3337.000 LSE 14:53:42
------------- ------- --------------------
331 3337.000 LSE 14:53:42
------------- ------- --------------------
320 3337.000 CHIX 14:53:42
------------- ------- --------------------
40 3337.000 CHIX 14:53:42
------------- ------- --------------------
35 3337.000 CHIX 14:53:42
------------- ------- --------------------
1 3334.500 LSE 14:52:31
------------- ------- --------------------
230 3333.500 LSE 14:52:11
------------- ------- --------------------
99 3333.500 LSE 14:52:11
------------- ------- --------------------
503 3333.500 BATE 14:52:11
------------- ------- --------------------
92 3334.000 LSE 14:52:11
------------- ------- --------------------
216 3334.000 LSE 14:52:11
------------- ------- --------------------
512 3334.000 BATE 14:52:11
------------- ------- --------------------
18 3334.000 CHIX 14:52:11
------------- ------- --------------------
433 3334.000 CHIX 14:52:11
------------- ------- --------------------
543 3334.000 CHIX 14:51:45
------------- ------- --------------------
271 3334.500 LSE 14:51:45
------------- ------- --------------------
14 3334.500 LSE 14:51:45
------------- ------- --------------------
2 3334.500 LSE 14:51:45
------------- ------- --------------------
460 3334.500 BATE 14:51:45
------------- ------- --------------------
512 3334.500 CHIX 14:51:45
------------- ------- --------------------
99 3335.000 LSE 14:49:54
------------- ------- --------------------
83 3335.000 LSE 14:49:54
------------- ------- --------------------
99 3335.000 LSE 14:49:54
------------- ------- --------------------
437 3335.000 BATE 14:49:54
------------- ------- --------------------
210 3335.000 BATE 14:49:54
------------- ------- --------------------
58 3335.000 CHIX 14:49:54
------------- ------- --------------------
197 3335.000 BATE 14:49:54
------------- ------- --------------------
518 3335.000 CHIX 14:49:54
------------- ------- --------------------
298 3335.000 LSE 14:49:54
------------- ------- --------------------
103 3335.000 LSE 14:49:54
------------- ------- --------------------
121 3335.000 LSE 14:49:54
------------- ------- --------------------
66 3335.000 LSE 14:49:54
------------- ------- --------------------
166 3335.500 BATE 14:49:52
------------- ------- --------------------
166 3335.500 BATE 14:49:47
------------- ------- --------------------
100 3335.500 BATE 14:49:46
------------- ------- --------------------
99 3335.500 LSE 14:49:26
------------- ------- --------------------
99 3335.500 LSE 14:49:26
------------- ------- --------------------
365 3335.500 LSE 14:49:26
------------- ------- --------------------
32 3333.500 LSE 14:47:39
------------- ------- --------------------
346 3333.500 LSE 14:47:39
------------- ------- --------------------
443 3333.500 BATE 14:47:39
------------- ------- --------------------
82 3334.000 BATE 14:46:30
------------- ------- --------------------
60 3334.000 BATE 14:46:30
------------- ------- --------------------
204 3334.000 CHIX 14:46:30
------------- ------- --------------------
229 3334.000 CHIX 14:46:30
------------- ------- --------------------
433 3334.000 LSE 14:46:30
------------- ------- --------------------
136 3334.000 CHIX 14:46:30
------------- ------- --------------------
340 3334.000 CHIX 14:46:30
------------- ------- --------------------
296 3334.000 LSE 14:46:30
------------- ------- --------------------
317 3334.000 BATE 14:46:30
------------- ------- --------------------
150 3334.000 BATE 14:46:30
------------- ------- --------------------
129 3334.000 LSE 14:46:08
------------- ------- --------------------
308 3334.500 LSE 14:46:08
------------- ------- --------------------
318 3334.500 LSE 14:46:02
------------- ------- --------------------
148 3333.500 LSE 14:45:52
------------- ------- --------------------
93 3333.500 LSE 14:45:52
------------- ------- --------------------
36 3333.500 LSE 14:45:52
------------- ------- --------------------
188 3333.500 LSE 14:45:52
------------- ------- --------------------
44 3333.500 LSE 14:45:52
------------- ------- --------------------
282 3333.500 LSE 14:45:52
------------- ------- --------------------
421 3333.500 BATE 14:45:52
------------- ------- --------------------
479 3333.500 BATE 14:45:52
------------- ------- --------------------
529 3333.500 CHIX 14:45:52
------------- ------- --------------------
108 3334.000 BATE 14:45:35
------------- ------- --------------------
54 3334.000 BATE 14:45:20
------------- ------- --------------------
449 3331.500 BATE 14:42:41
------------- ------- --------------------
301 3331.500 LSE 14:42:41
------------- ------- --------------------
323 3332.000 LSE 14:40:46
------------- ------- --------------------
287 3333.000 LSE 14:40:45
------------- ------- --------------------
482 3333.000 BATE 14:40:45
------------- ------- --------------------
188 3333.500 LSE 14:40:45
------------- ------- --------------------
203 3333.500 LSE 14:40:45
------------- ------- --------------------
99 3333.500 LSE 14:39:57
------------- ------- --------------------
130 3333.500 LSE 14:39:57
------------- ------- --------------------
459 3333.500 CHIX 14:39:57
------------- ------- --------------------
99 3334.000 LSE 14:38:57
------------- ------- --------------------
100 3334.000 LSE 14:38:57
------------- ------- --------------------
137 3334.000 LSE 14:38:57
------------- ------- --------------------
285 3333.500 LSE 14:38:57
------------- ------- --------------------
442 3333.500 CHIX 14:38:57
------------- ------- --------------------
479 3333.500 BATE 14:38:57
------------- ------- --------------------
100 3334.000 LSE 14:37:57
------------- ------- --------------------
199 3334.000 LSE 14:37:57
------------- ------- --------------------
99 3334.000 LSE 14:37:57
------------- ------- --------------------
101 3334.000 LSE 14:37:57
------------- ------- --------------------
64 3334.000 LSE 14:37:57
------------- ------- --------------------
56 3334.000 LSE 14:37:57
------------- ------- --------------------
482 3334.000 BATE 14:37:35
------------- ------- --------------------
346 3334.500 LSE 14:37:14
------------- ------- --------------------
164 3334.500 CHIX 14:37:14
------------- ------- --------------------
309 3334.500 BATE 14:37:14
------------- ------- --------------------
102 3334.500 BATE 14:37:14
------------- ------- --------------------
293 3334.500 CHIX 14:37:14
------------- ------- --------------------
94 3334.500 BATE 14:37:14
------------- ------- --------------------
124 3333.000 BATE 14:35:59
------------- ------- --------------------
309 3333.000 LSE 14:35:14
------------- ------- --------------------
313 3330.500 LSE 14:34:14
------------- ------- --------------------
467 3330.500 CHIX 14:34:14
------------- ------- --------------------
199 3332.500 LSE 14:33:36
------------- ------- --------------------
133 3332.500 LSE 14:33:36
------------- ------- --------------------
259 3332.500 CHIX 14:33:36
------------- ------- --------------------
180 3332.500 CHIX 14:33:36
------------- ------- --------------------
317 3333.000 BATE 14:33:03
------------- ------- --------------------
61 3333.000 BATE 14:33:03
------------- ------- --------------------
56 3333.000 BATE 14:33:03
------------- ------- --------------------
407 3333.000 BATE 14:33:03
------------- ------- --------------------
311 3333.500 LSE 14:32:32
------------- ------- --------------------
303 3334.000 LSE 14:32:17
------------- ------- --------------------
219 3334.000 BATE 14:32:01
------------- ------- --------------------
294 3334.000 LSE 14:32:01
------------- ------- --------------------
194 3334.000 BATE 14:31:51
------------- ------- --------------------
359 3334.500 CHIX 14:31:45
------------- ------- --------------------
303 3334.500 BATE 14:31:45
------------- ------- --------------------
293 3334.500 LSE 14:31:45
------------- ------- --------------------
103 3334.500 CHIX 14:31:45
------------- ------- --------------------
53 3334.500 BATE 14:31:45
------------- ------- --------------------
119 3334.500 BATE 14:31:45
------------- ------- --------------------
316 3335.500 LSE 14:31:34
------------- ------- --------------------
61 3334.500 LSE 14:30:58
------------- ------- --------------------
286 3334.500 LSE 14:30:58
------------- ------- --------------------
163 3334.500 BATE 14:30:58
------------- ------- --------------------
29 3334.500 BATE 14:30:58
------------- ------- --------------------
26 3334.500 BATE 14:30:58
------------- ------- --------------------
110 3334.500 CHIX 14:30:58
------------- ------- --------------------
351 3334.500 CHIX 14:30:58
------------- ------- --------------------
260 3334.500 BATE 14:30:58
------------- ------- --------------------
330 3333.500 LSE 14:30:00
------------- ------- --------------------
183 3334.500 LSE 14:28:23
------------- ------- --------------------
118 3334.500 LSE 14:28:23
------------- ------- --------------------
478 3336.000 CHIX 14:28:01
------------- ------- --------------------
326 3337.000 LSE 14:27:48
------------- ------- --------------------
443 3337.000 BATE 14:27:48
------------- ------- --------------------
324 3338.500 LSE 14:26:38
------------- ------- --------------------
287 3339.000 LSE 14:26:26
------------- ------- --------------------
452 3340.000 BATE 14:25:04
------------- ------- --------------------
180 3340.500 LSE 14:25:00
------------- ------- --------------------
52 3340.500 CHIX 14:25:00
------------- ------- --------------------
50 3340.500 CHIX 14:25:00
------------- ------- --------------------
200 3340.500 CHIX 14:25:00
------------- ------- --------------------
125 3340.500 BATE 14:25:00
------------- ------- --------------------
287 3340.500 BATE 14:25:00
------------- ------- --------------------
145 3340.500 LSE 14:25:00
------------- ------- --------------------
150 3340.500 CHIX 14:25:00
------------- ------- --------------------
313 3340.000 LSE 14:18:02
------------- ------- --------------------
157 3340.000 CHIX 14:17:18
------------- ------- --------------------
285 3340.000 CHIX 14:17:18
------------- ------- --------------------
436 3341.500 BATE 14:15:52
------------- ------- --------------------
297 3341.000 LSE 14:11:46
------------- ------- --------------------
15 3343.000 BATE 14:11:01
------------- ------- --------------------
94 3343.000 BATE 14:10:20
------------- ------- --------------------
308 3343.000 BATE 14:10:20
------------- ------- --------------------
468 3344.500 CHIX 14:09:56
------------- ------- --------------------
111 3344.500 BATE 14:09:56
------------- ------- --------------------
337 3344.500 LSE 14:09:56
------------- ------- --------------------
349 3344.500 BATE 14:09:56
------------- ------- --------------------
133 3342.500 BATE 14:06:36
------------- ------- --------------------
139 3342.000 LSE 14:05:06
------------- ------- --------------------
399 3342.500 CHIX 14:05:06
------------- ------- --------------------
211 3340.500 BATE 13:59:35
------------- ------- --------------------
185 3340.500 BATE 13:59:34
------------- ------- --------------------
297 3340.500 LSE 13:55:02
------------- ------- --------------------
357 3341.000 BATE 13:53:07
------------- ------- --------------------
129 3341.000 BATE 13:53:07
------------- ------- --------------------
459 3341.000 CHIX 13:53:07
------------- ------- --------------------
288 3340.500 LSE 13:49:18
------------- ------- --------------------
95 3342.500 CHIX 13:48:00
------------- ------- --------------------
80 3342.500 BATE 13:48:00
------------- ------- --------------------
324 3342.500 CHIX 13:48:00
------------- ------- --------------------
363 3342.500 BATE 13:48:00
------------- ------- --------------------
60 3342.500 BATE 13:41:56
------------- ------- --------------------
62 3342.500 BATE 13:41:56
------------- ------- --------------------
366 3342.500 BATE 13:41:56
------------- ------- --------------------
338 3343.000 LSE 13:39:51
------------- ------- --------------------
439 3344.000 BATE 13:39:01
------------- ------- --------------------
402 3344.000 CHIX 13:39:01
------------- ------- --------------------
438 3343.000 BATE 13:38:04
------------- ------- --------------------
101 3343.000 LSE 13:38:04
------------- ------- --------------------
235 3343.000 LSE 13:38:04
------------- ------- --------------------
444 3343.000 CHIX 13:38:04
------------- ------- --------------------
77 3344.000 BATE 13:27:12
------------- ------- --------------------
400 3344.000 BATE 13:27:12
------------- ------- --------------------
144 3343.500 LSE 13:22:12
------------- ------- --------------------
140 3343.500 LSE 13:22:12
------------- ------- --------------------
321 3343.500 CHIX 13:22:12
------------- ------- --------------------
139 3343.500 CHIX 13:22:12
------------- ------- --------------------
486 3343.500 BATE 13:17:56
------------- ------- --------------------
14 3343.500 CHIX 13:09:51
------------- ------- --------------------
3 3343.500 BATE 13:09:51
------------- ------- --------------------
1 3343.500 CHIX 13:09:51
------------- ------- --------------------
36 3343.500 BATE 13:09:50
------------- ------- --------------------
48 3343.500 BATE 13:09:50
------------- ------- --------------------
258 3343.500 CHIX 13:09:50
------------- ------- --------------------
163 3343.500 CHIX 13:09:50
------------- ------- --------------------
210 3343.500 BATE 13:09:50
------------- ------- --------------------
173 3343.500 BATE 13:09:50
------------- ------- --------------------
95 3340.000 BATE 13:04:53
------------- ------- --------------------
326 3340.000 BATE 13:04:53
------------- ------- --------------------
172 3340.000 LSE 13:04:53
------------- ------- --------------------
150 3340.000 LSE 13:04:53
------------- ------- --------------------
434 3340.000 CHIX 13:01:02
------------- ------- --------------------
17 3340.000 CHIX 13:00:51
------------- ------- --------------------
9 3340.000 CHIX 13:00:51
------------- ------- --------------------
15 3340.000 CHIX 13:00:51
------------- ------- --------------------
7 3340.000 CHIX 13:00:51
------------- ------- --------------------
193 3340.000 LSE 12:55:49
------------- ------- --------------------
146 3340.000 LSE 12:55:49
------------- ------- --------------------
401 3340.000 BATE 12:55:49
------------- ------- --------------------
43 3340.500 LSE 12:54:57
------------- ------- --------------------
250 3340.500 LSE 12:54:57
------------- ------- --------------------
40 3340.000 LSE 12:54:14
------------- ------- --------------------
78 3342.500 LSE 12:52:25
------------- ------- --------------------
247 3342.500 LSE 12:52:25
------------- ------- --------------------
99 3344.000 CHIX 12:50:10
------------- ------- --------------------
300 3344.000 BATE 12:50:10
------------- ------- --------------------
375 3344.000 CHIX 12:50:10
------------- ------- --------------------
100 3344.000 BATE 12:50:10
------------- ------- --------------------
291 3342.000 LSE 12:45:51
------------- ------- --------------------
51 3347.500 BATE 12:41:51
------------- ------- --------------------
145 3347.500 BATE 12:41:51
------------- ------- --------------------
171 3347.500 BATE 12:41:51
------------- ------- --------------------
60 3347.500 BATE 12:41:51
------------- ------- --------------------
58 3349.500 CHIX 12:36:34
------------- ------- --------------------
341 3349.500 CHIX 12:36:34
------------- ------- --------------------
5 3349.500 CHIX 12:36:34
------------- ------- --------------------
415 3349.500 BATE 12:35:54
------------- ------- --------------------
302 3349.500 LSE 12:35:45
------------- ------- --------------------
329 3350.000 LSE 12:16:36
------------- ------- --------------------
185 3350.000 BATE 12:16:36
------------- ------- --------------------
258 3350.000 BATE 12:16:36
------------- ------- --------------------
456 3350.000 CHIX 12:16:36
------------- ------- --------------------
190 3349.500 BATE 12:11:28
------------- ------- --------------------
24 3349.500 BATE 12:11:28
------------- ------- --------------------
163 3349.500 BATE 12:09:03
------------- ------- --------------------
58 3351.000 BATE 12:05:20
------------- ------- --------------------
286 3351.000 LSE 12:05:20
------------- ------- --------------------
389 3351.000 BATE 12:05:20
------------- ------- --------------------
488 3351.000 CHIX 12:05:20
------------- ------- --------------------
163 3349.500 LSE 12:02:33
------------- ------- --------------------
141 3349.500 LSE 12:02:33
------------- ------- --------------------
295 3350.000 LSE 12:02:31
------------- ------- --------------------
56 3350.500 CHIX 12:02:19
------------- ------- --------------------
52 3350.500 CHIX 12:02:19
------------- ------- --------------------
447 3350.500 BATE 12:02:19
------------- ------- --------------------
94 3351.000 CHIX 12:01:55
------------- ------- --------------------
300 3351.000 CHIX 12:01:55
------------- ------- --------------------
345 3351.000 LSE 12:01:55
------------- ------- --------------------
21 3351.000 CHIX 11:59:55
------------- ------- --------------------
158 3348.000 BATE 11:55:05
------------- ------- --------------------
246 3348.000 BATE 11:55:05
------------- ------- --------------------
311 3350.000 LSE 11:54:59
------------- ------- --------------------
45 3350.000 BATE 11:54:59
------------- ------- --------------------
12 3350.000 BATE 11:54:59
------------- ------- --------------------
228 3350.000 BATE 11:54:59
------------- ------- --------------------
190 3350.000 BATE 11:54:59
------------- ------- --------------------
309 3349.500 LSE 11:50:20
------------- ------- --------------------
1 3349.500 LSE 11:50:20
------------- ------- --------------------
400 3349.500 CHIX 11:50:20
------------- ------- --------------------
1 3349.500 LSE 11:49:01
------------- ------- --------------------
27 3349.500 LSE 11:49:01
------------- ------- --------------------
265 3348.000 BATE 11:48:31
------------- ------- --------------------
189 3348.000 BATE 11:48:31
------------- ------- --------------------
340 3348.000 LSE 11:48:31
------------- ------- --------------------
474 3348.000 CHIX 11:48:31
------------- ------- --------------------
205 3345.000 LSE 11:41:17
------------- ------- --------------------
105 3345.000 LSE 11:41:17
------------- ------- --------------------
293 3342.000 LSE 11:38:44
------------- ------- --------------------
454 3342.000 BATE 11:38:44
------------- ------- --------------------
205 3340.500 CHIX 11:35:21
------------- ------- --------------------
232 3340.500 CHIX 11:35:21
------------- ------- --------------------
326 3341.000 LSE 11:35:15
------------- ------- --------------------
247 3340.000 BATE 11:30:50
------------- ------- --------------------
204 3340.000 BATE 11:30:50
------------- ------- --------------------
131 3341.500 LSE 11:29:56
------------- ------- --------------------
207 3341.500 LSE 11:29:56
------------- ------- --------------------
147 3341.500 LSE 11:29:08
------------- ------- --------------------
7 3341.500 CHIX 11:29:08
------------- ------- --------------------
262 3341.500 BATE 11:29:08
------------- ------- --------------------
132 3341.500 LSE 11:29:08
------------- ------- --------------------
138 3341.500 CHIX 11:29:08
------------- ------- --------------------
264 3341.500 CHIX 11:29:08
------------- ------- --------------------
202 3341.500 BATE 11:29:08
------------- ------- --------------------
165 3340.500 LSE 11:25:55
------------- ------- --------------------
131 3340.500 LSE 11:25:55
------------- ------- --------------------
164 3342.000 LSE 11:22:36
------------- ------- --------------------
123 3342.000 LSE 11:22:36
------------- ------- --------------------
17 3342.500 BATE 11:20:10
------------- ------- --------------------
175 3342.500 BATE 11:20:06
------------- ------- --------------------
9 3342.500 BATE 11:20:04
------------- ------- --------------------
66 3342.500 BATE 11:20:04
------------- ------- --------------------
108 3342.500 BATE 11:20:04
------------- ------- --------------------
52 3342.500 BATE 11:20:04
------------- ------- --------------------
282 3342.500 LSE 11:19:21
------------- ------- --------------------
411 3342.500 CHIX 11:19:21
------------- ------- --------------------
339 3345.000 BATE 11:17:22
------------- ------- --------------------
125 3345.000 BATE 11:17:22
------------- ------- --------------------
41 3344.500 LSE 11:14:17
------------- ------- --------------------
83 3344.500 LSE 11:14:17
------------- ------- --------------------
83 3344.500 LSE 11:14:17
------------- ------- --------------------
83 3344.500 LSE 11:14:17
------------- ------- --------------------
452 3345.000 CHIX 11:11:02
------------- ------- --------------------
421 3346.000 BATE 11:06:23
------------- ------- --------------------
333 3346.500 LSE 11:04:20
------------- ------- --------------------
82 3348.000 BATE 11:02:52
------------- ------- --------------------
274 3348.000 BATE 11:02:52
------------- ------- --------------------
70 3348.000 BATE 11:02:52
------------- ------- --------------------
5 3347.500 CHIX 10:59:59
------------- ------- --------------------
44 3347.500 CHIX 10:59:59
------------- ------- --------------------
400 3347.500 CHIX 10:59:59
------------- ------- --------------------
1 3349.000 LSE 10:58:16
------------- ------- --------------------
150 3349.000 LSE 10:58:02
------------- ------- --------------------
193 3349.000 LSE 10:57:35
------------- ------- --------------------
401 3350.500 BATE 10:54:13
------------- ------- --------------------
28 3352.000 LSE 10:52:02
------------- ------- --------------------
88 3352.000 LSE 10:52:02
------------- ------- --------------------
114 3352.000 LSE 10:52:02
------------- ------- --------------------
116 3352.000 LSE 10:52:02
------------- ------- --------------------
410 3352.000 CHIX 10:50:58
------------- ------- --------------------
315 3350.500 LSE 10:49:42
------------- ------- --------------------
443 3349.500 BATE 10:45:56
------------- ------- --------------------
250 3350.500 LSE 10:45:56
------------- ------- --------------------
43 3350.500 LSE 10:45:56
------------- ------- --------------------
307 3352.000 LSE 10:44:05
------------- ------- --------------------
326 3353.000 LSE 10:44:02
------------- ------- --------------------
13 3350.500 CHIX 10:40:45
------------- ------- --------------------
33 3350.500 BATE 10:40:45
------------- ------- --------------------
110 3350.500 CHIX 10:40:45
------------- ------- --------------------
281 3350.500 CHIX 10:40:45
------------- ------- --------------------
387 3350.500 BATE 10:40:45
------------- ------- --------------------
288 3348.500 LSE 10:37:57
------------- ------- --------------------
183 3348.000 LSE 10:36:15
------------- ------- --------------------
144 3348.000 LSE 10:36:15
------------- ------- --------------------
75 3349.000 LSE 10:33:07
------------- ------- --------------------
97 3349.000 LSE 10:33:07
------------- ------- --------------------
88 3349.000 LSE 10:33:07
------------- ------- --------------------
83 3349.000 LSE 10:33:07
------------- ------- --------------------
140 3349.000 BATE 10:33:07
------------- ------- --------------------
305 3349.000 BATE 10:33:07
------------- ------- --------------------
12 3349.000 BATE 10:33:07
------------- ------- --------------------
306 3343.000 LSE 10:27:02
------------- ------- --------------------
315 3344.000 CHIX 10:26:37
------------- ------- --------------------
134 3344.000 CHIX 10:26:37
------------- ------- --------------------
39 3344.000 CHIX 10:26:37
------------- ------- --------------------
227 3344.000 LSE 10:26:02
------------- ------- --------------------
79 3344.000 LSE 10:26:02
------------- ------- --------------------
312 3339.000 LSE 10:22:43
------------- ------- --------------------
147 3339.500 BATE 10:22:43
------------- ------- --------------------
254 3339.500 BATE 10:22:43
------------- ------- --------------------
25 3339.500 BATE 10:22:43
------------- ------- --------------------
231 3342.500 LSE 10:19:59
------------- ------- --------------------
70 3342.500 LSE 10:19:59
------------- ------- --------------------
302 3345.000 BATE 10:16:52
------------- ------- --------------------
163 3345.000 BATE 10:16:52
------------- ------- --------------------
340 3346.000 LSE 10:15:34
------------- ------- --------------------
470 3346.000 CHIX 10:15:34
------------- ------- --------------------
320 3344.000 LSE 10:11:15
------------- ------- --------------------
394 3344.000 BATE 10:11:15
------------- ------- --------------------
25 3344.000 BATE 10:11:15
------------- ------- --------------------
210 3342.500 LSE 10:09:16
------------- ------- --------------------
83 3342.500 LSE 10:09:02
------------- ------- --------------------
439 3344.000 BATE 10:05:29
------------- ------- --------------------
448 3344.000 CHIX 10:05:29
------------- ------- --------------------
1 3345.000 LSE 10:05:13
------------- ------- --------------------
215 3345.000 LSE 10:05:12
------------- ------- --------------------
70 3345.000 LSE 10:05:12
------------- ------- --------------------
225 3347.000 LSE 10:00:56
------------- ------- --------------------
58 3347.000 LSE 10:00:56
------------- ------- --------------------
442 3347.000 BATE 10:00:18
------------- ------- --------------------
334 3348.500 LSE 09:58:44
------------- ------- --------------------
417 3348.500 CHIX 09:56:41
------------- ------- --------------------
42 3348.500 CHIX 09:56:41
------------- ------- --------------------
200 3349.500 LSE 09:56:18
------------- ------- --------------------
28 3349.500 LSE 09:56:18
------------- ------- --------------------
102 3349.500 LSE 09:56:18
------------- ------- --------------------
298 3347.000 BATE 09:52:34
------------- ------- --------------------
162 3347.000 BATE 09:52:34
------------- ------- --------------------
1 3347.000 LSE 09:52:05
------------- ------- --------------------
241 3347.000 LSE 09:52:05
------------- ------- --------------------
76 3347.000 LSE 09:52:05
------------- ------- --------------------
298 3351.000 LSE 09:47:49
------------- ------- --------------------
451 3351.000 CHIX 09:47:49
------------- ------- --------------------
216 3350.500 BATE 09:44:50
------------- ------- --------------------
203 3350.500 BATE 09:44:50
------------- ------- --------------------
62 3350.500 LSE 09:43:52
------------- ------- --------------------
222 3350.500 LSE 09:43:52
------------- ------- --------------------
349 3350.000 BATE 09:42:35
------------- ------- --------------------
74 3350.000 BATE 09:42:35
------------- ------- --------------------
36 3348.500 CHIX 09:39:44
------------- ------- --------------------
200 3348.500 CHIX 09:39:44
------------- ------- --------------------
200 3348.500 CHIX 09:39:44
------------- ------- --------------------
83 3343.500 LSE 09:35:51
------------- ------- --------------------
52 3343.500 LSE 09:35:51
------------- ------- --------------------
158 3343.500 LSE 09:35:51
------------- ------- --------------------
454 3343.500 BATE 09:35:51
------------- ------- --------------------
244 3342.500 BATE 09:34:59
------------- ------- --------------------
88 3342.500 BATE 09:34:59
------------- ------- --------------------
27 3342.500 BATE 09:34:59
------------- ------- --------------------
61 3342.500 BATE 09:34:59
------------- ------- --------------------
24 3340.000 CHIX 09:32:35
------------- ------- --------------------
355 3340.000 CHIX 09:32:35
------------- ------- --------------------
100 3340.000 CHIX 09:32:35
------------- ------- --------------------
119 3340.000 LSE 09:31:11
------------- ------- --------------------
195 3340.000 LSE 09:31:11
------------- ------- --------------------
308 3336.000 LSE 09:28:22
------------- ------- --------------------
398 3336.000 BATE 09:28:22
------------- ------- --------------------
158 3336.000 CHIX 09:28:22
------------- ------- --------------------
5 3336.000 BATE 09:28:22
------------- ------- --------------------
329 3336.000 CHIX 09:28:22
------------- ------- --------------------
88 3330.000 LSE 09:24:05
------------- ------- --------------------
214 3330.000 LSE 09:24:05
------------- ------- --------------------
465 3335.000 BATE 09:23:56
------------- ------- --------------------
288 3335.000 LSE 09:23:56
------------- ------- --------------------
318 3331.000 LSE 09:21:48
------------- ------- --------------------
345 3332.000 LSE 09:21:38
------------- ------- --------------------
412 3332.000 CHIX 09:21:38
------------- ------- --------------------
160 3335.000 LSE 09:20:20
------------- ------- --------------------
132 3335.000 LSE 09:20:20
------------- ------- --------------------
277 3335.000 LSE 09:19:58
------------- ------- --------------------
88 3335.000 LSE 09:19:54
------------- ------- --------------------
251 3337.000 BATE 09:19:50
------------- ------- --------------------
195 3337.000 BATE 09:19:50
------------- ------- --------------------
431 3337.000 LSE 09:19:50
------------- ------- --------------------
49 3337.500 LSE 09:19:39
------------- ------- --------------------
1547 3337.500 LSE 09:19:39
------------- ------- --------------------
1417 3337.500 LSE 09:19:36
------------- ------- --------------------
340 3336.500 LSE 09:17:56
------------- ------- --------------------
48 3336.500 LSE 09:17:56
------------- ------- --------------------
305 3336.500 LSE 09:17:28
------------- ------- --------------------
283 3336.500 LSE 09:17:28
------------- ------- --------------------
312 3336.000 LSE 09:16:20
------------- ------- --------------------
50 3336.500 CHIX 09:16:19
------------- ------- --------------------
284 3336.500 LSE 09:16:19
------------- ------- --------------------
352 3336.500 CHIX 09:16:19
------------- ------- --------------------
115 3335.500 BATE 09:15:04
------------- ------- --------------------
200 3335.500 BATE 09:15:04
------------- ------- --------------------
81 3335.500 BATE 09:15:04
------------- ------- --------------------
98 3336.000 LSE 09:12:56
------------- ------- --------------------
98 3335.500 LSE 09:12:56
------------- ------- --------------------
122 3336.000 LSE 09:12:56
------------- ------- --------------------
301 3335.500 LSE 09:12:56
------------- ------- --------------------
287 3337.000 LSE 09:12:34
------------- ------- --------------------
96 3337.000 BATE 09:12:17
------------- ------- --------------------
151 3337.000 BATE 09:12:17
------------- ------- --------------------
115 3339.500 LSE 09:11:41
------------- ------- --------------------
205 3339.500 LSE 09:11:41
------------- ------- --------------------
82 3339.500 LSE 09:11:41
------------- ------- --------------------
258 3339.500 LSE 09:11:41
------------- ------- --------------------
186 3339.500 LSE 09:11:41
------------- ------- --------------------
159 3339.500 LSE 09:11:41
------------- ------- --------------------
79 3337.000 BATE 09:09:29
------------- ------- --------------------
106 3337.000 BATE 09:09:29
------------- ------- --------------------
53 3337.000 BATE 09:09:29
------------- ------- --------------------
426 3338.000 CHIX 09:09:05
------------- ------- --------------------
382 3339.000 BATE 09:08:12
------------- ------- --------------------
28 3339.000 BATE 09:08:12
------------- ------- --------------------
309 3339.000 LSE 09:08:12
------------- ------- --------------------
239 3335.000 LSE 09:06:29
------------- ------- --------------------
72 3335.000 LSE 09:06:29
------------- ------- --------------------
337 3339.500 LSE 09:05:26
------------- ------- --------------------
99 3341.000 CHIX 09:05:04
------------- ------- --------------------
358 3341.000 CHIX 09:05:04
------------- ------- --------------------
292 3341.000 LSE 09:04:36
------------- ------- --------------------
31 3341.000 LSE 09:04:36
------------- ------- --------------------
39 3340.000 BATE 09:03:15
------------- ------- --------------------
385 3340.000 BATE 09:03:13
------------- ------- --------------------
327 3340.000 LSE 09:03:02
------------- ------- --------------------
285 3340.500 LSE 09:01:11
------------- ------- --------------------
43 3341.500 CHIX 09:01:03
------------- ------- --------------------
279 3342.500 LSE 09:01:03
------------- ------- --------------------
21 3342.500 BATE 09:00:02
------------- ------- --------------------
279 3342.500 BATE 09:00:02
------------- ------- --------------------
103 3342.500 BATE 09:00:02
------------- ------- --------------------
280 3341.500 LSE 08:57:26
------------- ------- --------------------
436 3342.000 CHIX 08:55:34
------------- ------- --------------------
322 3342.000 LSE 08:55:34
------------- ------- --------------------
489 3343.500 BATE 08:53:20
------------- ------- --------------------
319 3341.500 LSE 08:51:46
------------- ------- --------------------
36 3340.500 LSE 08:50:13
------------- ------- --------------------
292 3340.500 LSE 08:50:13
------------- ------- --------------------
115 3339.500 CHIX 08:48:22
------------- ------- --------------------
23 3339.500 BATE 08:48:22
------------- ------- --------------------
115 3339.500 BATE 08:48:22
------------- ------- --------------------
279 3339.500 BATE 08:48:22
------------- ------- --------------------
293 3339.500 CHIX 08:48:22
------------- ------- --------------------
328 3338.500 LSE 08:47:24
------------- ------- --------------------
188 3339.500 LSE 08:46:30
------------- ------- --------------------
99 3339.500 LSE 08:46:30
------------- ------- --------------------
39 3340.000 BATE 08:44:06
------------- ------- --------------------
200 3340.000 BATE 08:44:06
------------- ------- --------------------
217 3340.000 BATE 08:44:06
------------- ------- --------------------
412 3340.000 CHIX 08:44:06
------------- ------- --------------------
140 3339.500 LSE 08:42:51
------------- ------- --------------------
152 3339.500 LSE 08:42:51
------------- ------- --------------------
30 3339.500 LSE 08:42:51
------------- ------- --------------------
229 3339.500 LSE 08:42:51
------------- ------- --------------------
44 3339.500 LSE 08:42:51
------------- ------- --------------------
302 3340.500 LSE 08:40:05
------------- ------- --------------------
282 3341.500 LSE 08:38:59
------------- ------- --------------------
443 3342.000 BATE 08:38:59
------------- ------- --------------------
296 3337.500 LSE 08:35:47
------------- ------- --------------------
116 3338.500 BATE 08:35:44
------------- ------- --------------------
299 3338.500 CHIX 08:35:44
------------- ------- --------------------
177 3338.500 BATE 08:35:44
------------- ------- --------------------
125 3338.500 CHIX 08:35:44
------------- ------- --------------------
292 3338.500 LSE 08:35:44
------------- ------- --------------------
186 3338.500 BATE 08:35:44
------------- ------- --------------------
199 3338.000 LSE 08:34:45
------------- ------- --------------------
138 3338.000 LSE 08:34:45
------------- ------- --------------------
86 3338.000 LSE 08:34:45
------------- ------- --------------------
252 3338.000 LSE 08:34:42
------------- ------- --------------------
79 3330.500 CHIX 08:33:45
------------- ------- --------------------
342 3331.000 LSE 08:33:45
------------- ------- --------------------
235 3330.500 CHIX 08:33:45
------------- ------- --------------------
218 3326.500 LSE 08:31:33
------------- ------- --------------------
101 3326.500 LSE 08:31:33
------------- ------- --------------------
332 3330.000 LSE 08:31:15
------------- ------- --------------------
297 3335.000 LSE 08:30:29
------------- ------- --------------------
340 3335.500 BATE 08:30:29
------------- ------- --------------------
48 3335.500 BATE 08:30:29
------------- ------- --------------------
11 3335.500 BATE 08:30:20
------------- ------- --------------------
75 3335.500 BATE 08:30:19
------------- ------- --------------------
194 3339.500 LSE 08:28:03
------------- ------- --------------------
13 3339.500 LSE 08:28:03
------------- ------- --------------------
92 3339.500 LSE 08:28:03
------------- ------- --------------------
409 3340.000 CHIX 08:28:03
------------- ------- --------------------
261 3340.000 BATE 08:26:18
------------- ------- --------------------
225 3340.000 BATE 08:26:18
------------- ------- --------------------
298 3341.500 LSE 08:25:57
------------- ------- --------------------
296 3345.000 LSE 08:23:53
------------- ------- --------------------
316 3348.000 LSE 08:22:24
------------- ------- --------------------
328 3349.000 LSE 08:22:12
------------- ------- --------------------
455 3349.500 BATE 08:22:12
------------- ------- --------------------
223 3350.000 LSE 08:22:03
------------- ------- --------------------
286 3350.500 CHIX 08:21:33
------------- ------- --------------------
35 3350.500 CHIX 08:21:33
------------- ------- --------------------
169 3350.500 CHIX 08:21:33
------------- ------- --------------------
85 3350.000 LSE 08:20:52
------------- ------- --------------------
7 3349.500 BATE 08:19:49
------------- ------- --------------------
430 3349.500 BATE 08:19:49
------------- ------- --------------------
308 3349.500 LSE 08:18:14
------------- ------- --------------------
39 3350.500 LSE 08:18:09
------------- ------- --------------------
16 3350.500 LSE 08:18:09
------------- ------- --------------------
226 3350.500 LSE 08:18:09
------------- ------- --------------------
36 3349.000 LSE 08:17:03
------------- ------- --------------------
38 3348.000 CHIX 08:16:03
------------- ------- --------------------
394 3348.000 CHIX 08:16:03
------------- ------- --------------------
21 3348.000 LSE 08:16:03
------------- ------- --------------------
465 3348.500 BATE 08:16:03
------------- ------- --------------------
329 3346.500 LSE 08:14:02
------------- ------- --------------------
148 3347.000 LSE 08:14:02
------------- ------- --------------------
164 3347.000 LSE 08:14:02
------------- ------- --------------------
135 3347.000 BATE 08:14:02
------------- ------- --------------------
345 3347.000 BATE 08:14:02
------------- ------- --------------------
298 3349.000 LSE 08:11:40
------------- ------- --------------------
485 3350.000 CHIX 08:11:36
------------- ------- --------------------
50 3348.500 LSE 08:10:36
------------- ------- --------------------
238 3348.500 LSE 08:10:36
------------- ------- --------------------
459 3350.000 BATE 08:10:36
------------- ------- --------------------
289 3350.000 LSE 08:10:36
------------- ------- --------------------
117 3346.000 LSE 08:08:36
------------- ------- --------------------
1 3346.000 LSE 08:08:36
------------- ------- --------------------
211 3346.000 LSE 08:08:36
------------- ------- --------------------
288 3351.000 LSE 08:08:02
------------- ------- --------------------
310 3351.000 CHIX 08:08:02
------------- ------- --------------------
111 3351.000 CHIX 08:08:02
------------- ------- --------------------
441 3352.500 BATE 08:07:16
------------- ------- --------------------
331 3352.500 LSE 08:07:16
------------- ------- --------------------
311 3353.000 LSE 08:06:17
------------- ------- --------------------
35 3352.000 CHIX 08:05:43
------------- ------- --------------------
458 3352.000 CHIX 08:05:43
------------- ------- --------------------
315 3352.000 BATE 08:05:43
------------- ------- --------------------
34 3352.000 BATE 08:05:43
------------- ------- --------------------
88 3352.000 BATE 08:05:43
------------- ------- --------------------
46 3344.500 LSE 08:03:28
------------- ------- --------------------
269 3344.500 LSE 08:03:28
------------- ------- --------------------
184 3346.000 LSE 08:03:08
------------- ------- --------------------
100 3346.000 LSE 08:03:08
------------- ------- --------------------
240 3347.500 BATE 08:03:05
------------- ------- --------------------
193 3347.500 BATE 08:03:05
------------- ------- --------------------
193 3346.500 LSE 08:02:02
------------- ------- --------------------
116 3346.500 LSE 08:02:02
------------- ------- --------------------
125 3347.500 BATE 08:01:44
------------- ------- --------------------
301 3347.500 BATE 08:01:44
------------- ------- --------------------
436 3347.500 CHIX 08:01:44
------------- ------- --------------------
305 3348.000 LSE 08:01:44
------------- ------- --------------------
14 3348.000 LSE 08:01:39
------------- ------- --------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our Privacy
Policy.
END
POSDZLFLLFLBFBQ
(END) Dow Jones Newswires
November 25, 2022 02:00 ET (07:00 GMT)
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Apr 2023 a Apr 2024
