TIDMBATS
RNS Number : 8371H
British American Tobacco PLC
29 November 2022
British American Tobacco p.l.c.
29 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: 28 November 2022
Number of ordinary shares of 25 pence
each purchased: 231,858
-----------------
Highest price paid per share (pence): 3367.50p
-----------------
Lowest price paid per share (pence): 3264.50p
-----------------
Volume weighted average price paid
per share (pence): 3331.7052p
-----------------
The Company intends to hold the purchased shares in Treasury.
Following the purchase of these shares, the Company holds
218,307,467 of its shares in Treasury. The Company has
2,238,557,437 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 28 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 28/11/2022 181,218 3,336.1469 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 28/11/2022 13,509 3,310.9158 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 28/11/2022 37,131 3,317.5914 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of Transaction Market Time of transaction
shares price
purchased (per share)
Quantity Price Market Execution Time
------------- ------- --------------------
31 3,364.00 LSE 16:04:46
------------- ------- --------------------
268 3,364.00 LSE 16:04:46
------------- ------- --------------------
37 3,364.00 LSE 16:04:46
------------- ------- --------------------
31 3,364.00 LSE 16:04:46
------------- ------- --------------------
37 3,364.00 LSE 16:04:46
------------- ------- --------------------
268 3,364.00 LSE 16:04:46
------------- ------- --------------------
31 3,364.00 LSE 16:04:46
------------- ------- --------------------
37 3,364.00 LSE 16:04:46
------------- ------- --------------------
268 3,364.00 LSE 16:04:46
------------- ------- --------------------
97 3,363.50 LSE 16:04:33
------------- ------- --------------------
59 3,363.50 LSE 16:04:33
------------- ------- --------------------
170 3,363.50 LSE 16:04:33
------------- ------- --------------------
19 3,364.00 LSE 16:04:19
------------- ------- --------------------
16 3,364.00 LSE 16:04:19
------------- ------- --------------------
291 3,364.00 LSE 16:04:19
------------- ------- --------------------
83 3,364.00 LSE 16:04:19
------------- ------- --------------------
371 3,364.50 LSE 16:04:15
------------- ------- --------------------
99 3,365.50 LSE 16:04:15
------------- ------- --------------------
18 3,365.50 LSE 16:03:28
------------- ------- --------------------
160 3,362.50 LSE 16:02:35
------------- ------- --------------------
160 3,362.50 LSE 16:02:33
------------- ------- --------------------
36 3,362.00 LSE 16:02:18
------------- ------- --------------------
172 3,362.00 LSE 16:02:18
------------- ------- --------------------
27 3,361.50 LSE 16:02:06
------------- ------- --------------------
32 3,361.50 LSE 16:02:06
------------- ------- --------------------
76 3,361.50 LSE 16:02:06
------------- ------- --------------------
159 3,361.50 LSE 16:02:06
------------- ------- --------------------
294 3,361.50 LSE 16:02:06
------------- ------- --------------------
112 3,361.50 LSE 16:01:53
------------- ------- --------------------
160 3,361.50 LSE 16:01:53
------------- ------- --------------------
270 3,361.00 LSE 16:01:19
------------- ------- --------------------
203 3,361.00 LSE 16:01:13
------------- ------- --------------------
24 3,361.00 LSE 16:00:54
------------- ------- --------------------
29 3,361.00 LSE 16:00:54
------------- ------- --------------------
69 3,361.00 LSE 16:00:54
------------- ------- --------------------
150 3,361.00 LSE 16:00:54
------------- ------- --------------------
150 3,361.00 LSE 16:00:54
------------- ------- --------------------
29 3,361.00 LSE 16:00:54
------------- ------- --------------------
24 3,361.00 LSE 16:00:54
------------- ------- --------------------
186 3,361.00 LSE 16:00:25
------------- ------- --------------------
97 3,361.50 LSE 16:00:17
------------- ------- --------------------
221 3,361.50 LSE 16:00:17
------------- ------- --------------------
99 3,361.50 LSE 16:00:17
------------- ------- --------------------
116 3,361.00 LSE 16:00:17
------------- ------- --------------------
3 3,360.50 LSE 16:00:00
------------- ------- --------------------
276 3,360.50 LSE 16:00:00
------------- ------- --------------------
6 3,361.00 LSE 15:59:30
------------- ------- --------------------
70 3,361.00 LSE 15:59:30
------------- ------- --------------------
17 3,361.00 LSE 15:59:30
------------- ------- --------------------
10 3,361.00 LSE 15:59:30
------------- ------- --------------------
196 3,361.00 LSE 15:59:30
------------- ------- --------------------
15 3,361.00 LSE 15:59:30
------------- ------- --------------------
12 3,361.00 LSE 15:59:30
------------- ------- --------------------
6 3,361.00 LSE 15:59:30
------------- ------- --------------------
76 3,361.00 LSE 15:59:30
------------- ------- --------------------
196 3,361.00 LSE 15:59:30
------------- ------- --------------------
97 3,361.00 LSE 15:59:30
------------- ------- --------------------
55 3,361.00 LSE 15:59:30
------------- ------- --------------------
25 3,361.00 LSE 15:59:20
------------- ------- --------------------
70 3,361.00 LSE 15:59:20
------------- ------- --------------------
30 3,361.00 LSE 15:59:20
------------- ------- --------------------
189 3,361.00 LSE 15:59:20
------------- ------- --------------------
154 3,361.00 LSE 15:59:20
------------- ------- --------------------
160 3,361.00 LSE 15:59:20
------------- ------- --------------------
72 3,361.00 LSE 15:59:10
------------- ------- --------------------
180 3,361.00 LSE 15:59:10
------------- ------- --------------------
23 3,361.00 LSE 15:59:10
------------- ------- --------------------
328 3,361.00 LSE 15:59:10
------------- ------- --------------------
29 3,359.50 LSE 15:58:51
------------- ------- --------------------
238 3,359.50 LSE 15:58:51
------------- ------- --------------------
99 3,359.50 LSE 15:58:51
------------- ------- --------------------
180 3,359.50 LSE 15:58:51
------------- ------- --------------------
299 3,359.50 LSE 15:58:50
------------- ------- --------------------
199 3,359.00 LSE 15:57:38
------------- ------- --------------------
99 3,359.50 LSE 15:57:30
------------- ------- --------------------
97 3,359.50 LSE 15:57:30
------------- ------- --------------------
180 3,359.50 LSE 15:57:30
------------- ------- --------------------
4 3,359.50 LSE 15:57:30
------------- ------- --------------------
314 3,359.50 LSE 15:57:25
------------- ------- --------------------
30 3,359.50 LSE 15:57:01
------------- ------- --------------------
36 3,359.50 LSE 15:57:01
------------- ------- --------------------
84 3,359.50 LSE 15:57:01
------------- ------- --------------------
193 3,359.50 LSE 15:57:01
------------- ------- --------------------
36 3,359.50 LSE 15:57:01
------------- ------- --------------------
277 3,359.50 LSE 15:57:01
------------- ------- --------------------
30 3,359.50 LSE 15:57:01
------------- ------- --------------------
294 3,359.00 LSE 15:56:27
------------- ------- --------------------
140 3,359.00 LSE 15:56:25
------------- ------- --------------------
97 3,359.50 LSE 15:55:52
------------- ------- --------------------
262 3,359.50 LSE 15:55:52
------------- ------- --------------------
262 3,359.50 LSE 15:55:52
------------- ------- --------------------
262 3,359.50 LSE 15:55:52
------------- ------- --------------------
61 3,359.50 LSE 15:55:52
------------- ------- --------------------
279 3,360.00 LSE 15:54:53
------------- ------- --------------------
279 3,360.00 LSE 15:54:39
------------- ------- --------------------
190 3,360.00 LSE 15:54:39
------------- ------- --------------------
311 3,360.00 LSE 15:54:37
------------- ------- --------------------
199 3,360.00 LSE 15:54:02
------------- ------- --------------------
28 3,360.00 LSE 15:53:50
------------- ------- --------------------
199 3,360.00 LSE 15:53:50
------------- ------- --------------------
98 3,360.00 LSE 15:53:50
------------- ------- --------------------
340 3,360.00 LSE 15:53:49
------------- ------- --------------------
53 3,360.00 LSE 15:53:49
------------- ------- --------------------
163 3,360.00 LSE 15:53:37
------------- ------- --------------------
158 3,360.00 LSE 15:53:36
------------- ------- --------------------
179 3,360.00 LSE 15:53:09
------------- ------- --------------------
169 3,360.00 LSE 15:53:09
------------- ------- --------------------
181 3,359.00 LSE 15:52:23
------------- ------- --------------------
58 3,359.50 LSE 15:52:18
------------- ------- --------------------
58 3,359.50 LSE 15:52:18
------------- ------- --------------------
98 3,360.00 LSE 15:51:30
------------- ------- --------------------
32 3,360.00 LSE 15:51:30
------------- ------- --------------------
76 3,360.00 LSE 15:51:30
------------- ------- --------------------
112 3,360.00 LSE 15:51:30
------------- ------- --------------------
98 3,360.00 LSE 15:51:30
------------- ------- --------------------
58 3,360.00 LSE 15:51:12
------------- ------- --------------------
112 3,360.00 LSE 15:51:12
------------- ------- --------------------
19 3,360.00 LSE 15:51:12
------------- ------- --------------------
58 3,360.00 LSE 15:51:12
------------- ------- --------------------
131 3,360.00 LSE 15:51:12
------------- ------- --------------------
189 3,360.00 LSE 15:51:12
------------- ------- --------------------
109 3,358.50 LSE 15:50:36
------------- ------- --------------------
99 3,359.50 LSE 15:50:17
------------- ------- --------------------
133 3,359.50 LSE 15:50:17
------------- ------- --------------------
133 3,359.50 LSE 15:50:17
------------- ------- --------------------
62 3,359.50 LSE 15:50:17
------------- ------- --------------------
62 3,359.50 LSE 15:50:17
------------- ------- --------------------
133 3,359.50 LSE 15:50:17
------------- ------- --------------------
99 3,359.50 LSE 15:50:17
------------- ------- --------------------
41 3,359.00 LSE 15:49:42
------------- ------- --------------------
266 3,359.00 LSE 15:49:42
------------- ------- --------------------
20 3,360.00 LSE 15:49:36
------------- ------- --------------------
98 3,360.00 LSE 15:49:36
------------- ------- --------------------
99 3,360.00 LSE 15:49:36
------------- ------- --------------------
160 3,360.00 LSE 15:49:12
------------- ------- --------------------
205 3,360.00 LSE 15:49:10
------------- ------- --------------------
147 3,360.00 LSE 15:49:10
------------- ------- --------------------
323 3,360.50 LSE 15:49:08
------------- ------- --------------------
250 3,361.00 LSE 15:49:03
------------- ------- --------------------
99 3,361.00 LSE 15:48:30
------------- ------- --------------------
8 3,361.00 LSE 15:48:30
------------- ------- --------------------
90 3,359.50 LSE 15:47:04
------------- ------- --------------------
249 3,359.50 LSE 15:47:04
------------- ------- --------------------
300 3,359.50 LSE 15:47:04
------------- ------- --------------------
215 3,362.00 LSE 15:46:23
------------- ------- --------------------
98 3,362.00 LSE 15:46:23
------------- ------- --------------------
99 3,362.00 LSE 15:46:14
------------- ------- --------------------
98 3,362.00 LSE 15:46:14
------------- ------- --------------------
18 3,362.00 LSE 15:46:14
------------- ------- --------------------
9 3,362.00 LSE 15:46:14
------------- ------- --------------------
18 3,362.00 LSE 15:46:14
------------- ------- --------------------
13 3,362.00 LSE 15:46:14
------------- ------- --------------------
35 3,362.00 LSE 15:46:14
------------- ------- --------------------
188 3,362.00 LSE 15:46:14
------------- ------- --------------------
283 3,362.00 LSE 15:46:14
------------- ------- --------------------
157 3,362.00 LSE 15:45:55
------------- ------- --------------------
19 3,362.50 LSE 15:45:34
------------- ------- --------------------
98 3,362.50 LSE 15:45:34
------------- ------- --------------------
343 3,363.00 LSE 15:45:24
------------- ------- --------------------
237 3,363.50 LSE 15:45:14
------------- ------- --------------------
80 3,363.50 LSE 15:45:14
------------- ------- --------------------
282 3,363.00 LSE 15:43:58
------------- ------- --------------------
199 3,363.50 LSE 15:43:44
------------- ------- --------------------
5 3,363.50 LSE 15:43:44
------------- ------- --------------------
1 3,363.50 LSE 15:43:44
------------- ------- --------------------
147 3,363.50 LSE 15:43:44
------------- ------- --------------------
5 3,363.50 LSE 15:43:44
------------- ------- --------------------
5 3,363.50 LSE 15:43:44
------------- ------- --------------------
5 3,363.50 LSE 15:43:44
------------- ------- --------------------
199 3,363.50 LSE 15:43:44
------------- ------- --------------------
13 3,363.50 LSE 15:43:44
------------- ------- --------------------
294 3,363.50 LSE 15:43:44
------------- ------- --------------------
270 3,363.50 LSE 15:43:10
------------- ------- --------------------
240 3,363.50 LSE 15:43:10
------------- ------- --------------------
8 3,363.50 LSE 15:43:10
------------- ------- --------------------
19 3,363.50 LSE 15:43:10
------------- ------- --------------------
13 3,363.50 LSE 15:43:10
------------- ------- --------------------
19 3,363.50 LSE 15:43:10
------------- ------- --------------------
79 3,363.50 LSE 15:43:10
------------- ------- --------------------
98 3,363.50 LSE 15:43:10
------------- ------- --------------------
180 3,363.50 LSE 15:43:10
------------- ------- --------------------
18 3,363.50 LSE 15:42:31
------------- ------- --------------------
36 3,363.50 LSE 15:42:31
------------- ------- --------------------
15 3,363.50 LSE 15:42:31
------------- ------- --------------------
66 3,363.50 LSE 15:42:31
------------- ------- --------------------
27 3,363.50 LSE 15:42:31
------------- ------- --------------------
272 3,363.50 LSE 15:42:31
------------- ------- --------------------
68 3,364.00 LSE 15:42:03
------------- ------- --------------------
2 3,364.00 LSE 15:41:31
------------- ------- --------------------
61 3,364.00 LSE 15:41:31
------------- ------- --------------------
88 3,364.00 LSE 15:41:31
------------- ------- --------------------
164 3,364.00 LSE 15:41:23
------------- ------- --------------------
226 3,363.00 LSE 15:40:46
------------- ------- --------------------
242 3,363.00 LSE 15:40:38
------------- ------- --------------------
90 3,363.00 LSE 15:40:38
------------- ------- --------------------
151 3,362.50 LSE 15:40:10
------------- ------- --------------------
55 3,362.50 LSE 15:39:57
------------- ------- --------------------
134 3,363.00 LSE 15:39:26
------------- ------- --------------------
230 3,363.00 LSE 15:39:26
------------- ------- --------------------
55 3,363.00 LSE 15:39:26
------------- ------- --------------------
142 3,363.00 LSE 15:39:26
------------- ------- --------------------
198 3,363.00 LSE 15:39:26
------------- ------- --------------------
145 3,364.00 LSE 15:38:13
------------- ------- --------------------
100 3,364.00 LSE 15:38:10
------------- ------- --------------------
186 3,364.00 LSE 15:38:10
------------- ------- --------------------
295 3,365.00 LSE 15:37:46
------------- ------- --------------------
29 3,365.00 LSE 15:37:46
------------- ------- --------------------
99 3,365.50 LSE 15:37:44
------------- ------- --------------------
98 3,365.50 LSE 15:37:44
------------- ------- --------------------
302 3,365.50 LSE 15:37:23
------------- ------- --------------------
162 3,366.50 LSE 15:37:03
------------- ------- --------------------
199 3,366.50 LSE 15:36:53
------------- ------- --------------------
170 3,366.50 LSE 15:36:47
------------- ------- --------------------
67 3,366.50 LSE 15:36:47
------------- ------- --------------------
20 3,366.00 LSE 15:36:29
------------- ------- --------------------
311 3,366.00 LSE 15:36:29
------------- ------- --------------------
337 3,366.50 LSE 15:36:22
------------- ------- --------------------
194 3,366.00 LSE 15:34:53
------------- ------- --------------------
98 3,366.00 LSE 15:34:53
------------- ------- --------------------
24 3,366.00 LSE 15:34:53
------------- ------- --------------------
222 3,366.00 LSE 15:34:53
------------- ------- --------------------
99 3,366.00 LSE 15:34:53
------------- ------- --------------------
339 3,366.00 LSE 15:34:53
------------- ------- --------------------
99 3,366.50 LSE 15:34:43
------------- ------- --------------------
98 3,366.50 LSE 15:34:43
------------- ------- --------------------
12 3,366.50 LSE 15:34:43
------------- ------- --------------------
98 3,366.00 LSE 15:34:10
------------- ------- --------------------
99 3,366.00 LSE 15:34:10
------------- ------- --------------------
326 3,365.50 LSE 15:33:33
------------- ------- --------------------
88 3,365.50 LSE 15:33:33
------------- ------- --------------------
347 3,365.50 LSE 15:33:33
------------- ------- --------------------
318 3,365.50 LSE 15:32:45
------------- ------- --------------------
98 3,365.50 LSE 15:32:18
------------- ------- --------------------
87 3,365.50 LSE 15:32:18
------------- ------- --------------------
99 3,365.50 LSE 15:32:18
------------- ------- --------------------
11 3,366.00 LSE 15:31:02
------------- ------- --------------------
98 3,366.00 LSE 15:31:02
------------- ------- --------------------
463 3,366.00 LSE 15:31:02
------------- ------- --------------------
130 3,365.50 LSE 15:31:02
------------- ------- --------------------
356 3,365.50 LSE 15:31:02
------------- ------- --------------------
283 3,366.50 LSE 15:30:54
------------- ------- --------------------
150 3,364.00 LSE 15:29:44
------------- ------- --------------------
108 3,364.00 LSE 15:29:44
------------- ------- --------------------
98 3,364.00 LSE 15:29:44
------------- ------- --------------------
330 3,364.00 LSE 15:29:44
------------- ------- --------------------
40 3,363.00 LSE 15:28:26
------------- ------- --------------------
243 3,363.00 LSE 15:28:26
------------- ------- --------------------
292 3,363.00 LSE 15:28:12
------------- ------- --------------------
97 3,365.00 LSE 15:27:18
------------- ------- --------------------
201 3,365.00 LSE 15:27:18
------------- ------- --------------------
302 3,365.50 LSE 15:27:08
------------- ------- --------------------
278 3,366.50 LSE 15:26:46
------------- ------- --------------------
328 3,367.00 LSE 15:26:36
------------- ------- --------------------
466 3,367.00 LSE 15:26:33
------------- ------- --------------------
6 3,367.50 LSE 15:26:23
------------- ------- --------------------
20 3,367.50 LSE 15:26:23
------------- ------- --------------------
160 3,367.50 LSE 15:26:23
------------- ------- --------------------
59 3,367.50 LSE 15:26:23
------------- ------- --------------------
270 3,367.50 LSE 15:26:23
------------- ------- --------------------
315 3,362.00 LSE 15:23:32
------------- ------- --------------------
72 3,363.00 LSE 15:23:23
------------- ------- --------------------
99 3,363.00 LSE 15:23:23
------------- ------- --------------------
124 3,363.00 LSE 15:23:23
------------- ------- --------------------
199 3,363.00 LSE 15:23:23
------------- ------- --------------------
292 3,362.50 LSE 15:22:31
------------- ------- --------------------
1 3,362.50 LSE 15:22:31
------------- ------- --------------------
103 3,364.00 LSE 15:22:29
------------- ------- --------------------
99 3,364.00 LSE 15:22:29
------------- ------- --------------------
98 3,364.00 LSE 15:22:29
------------- ------- --------------------
98 3,364.00 LSE 15:22:29
------------- ------- --------------------
239 3,364.00 LSE 15:22:29
------------- ------- --------------------
313 3,364.00 LSE 15:22:29
------------- ------- --------------------
121 3,364.00 LSE 15:21:43
------------- ------- --------------------
118 3,364.00 LSE 15:21:43
------------- ------- --------------------
97 3,364.50 LSE 15:20:39
------------- ------- --------------------
130 3,364.50 LSE 15:20:39
------------- ------- --------------------
67 3,364.00 LSE 15:20:10
------------- ------- --------------------
309 3,364.50 LSE 15:20:10
------------- ------- --------------------
405 3,365.00 LSE 15:19:50
------------- ------- --------------------
446 3,365.50 LSE 15:19:40
------------- ------- --------------------
140 3,364.50 LSE 15:18:35
------------- ------- --------------------
20 3,364.50 LSE 15:18:35
------------- ------- --------------------
230 3,364.50 LSE 15:18:35
------------- ------- --------------------
99 3,364.50 LSE 15:18:30
------------- ------- --------------------
326 3,364.50 LSE 15:18:14
------------- ------- --------------------
346 3,365.00 LSE 15:18:14
------------- ------- --------------------
130 3,362.50 LSE 15:17:50
------------- ------- --------------------
99 3,362.50 LSE 15:17:50
------------- ------- --------------------
298 3,359.00 LSE 15:15:51
------------- ------- --------------------
150 3,358.50 LSE 15:15:03
------------- ------- --------------------
78 3,358.50 LSE 15:15:03
------------- ------- --------------------
98 3,358.50 LSE 15:15:03
------------- ------- --------------------
331 3,358.50 LSE 15:15:03
------------- ------- --------------------
192 3,358.50 LSE 15:13:58
------------- ------- --------------------
89 3,358.50 LSE 15:13:58
------------- ------- --------------------
99 3,359.00 LSE 15:13:44
------------- ------- --------------------
98 3,359.00 LSE 15:13:44
------------- ------- --------------------
150 3,359.00 LSE 15:13:44
------------- ------- --------------------
65 3,359.00 LSE 15:13:44
------------- ------- --------------------
247 3,359.00 LSE 15:13:44
------------- ------- --------------------
317 3,356.50 LSE 15:13:05
------------- ------- --------------------
298 3,357.00 LSE 15:12:55
------------- ------- --------------------
18 3,358.00 LSE 15:12:31
------------- ------- --------------------
98 3,358.00 LSE 15:12:31
------------- ------- --------------------
151 3,356.50 LSE 15:11:52
------------- ------- --------------------
107 3,356.50 LSE 15:11:52
------------- ------- --------------------
292 3,357.00 LSE 15:11:29
------------- ------- --------------------
99 3,356.50 LSE 15:10:54
------------- ------- --------------------
99 3,356.50 LSE 15:10:54
------------- ------- --------------------
91 3,356.50 LSE 15:10:54
------------- ------- --------------------
331 3,356.00 LSE 15:10:38
------------- ------- --------------------
20 3,355.50 LSE 15:09:57
------------- ------- --------------------
96 3,355.50 LSE 15:09:57
------------- ------- --------------------
24 3,355.50 LSE 15:09:57
------------- ------- --------------------
30 3,356.50 LSE 15:09:13
------------- ------- --------------------
25 3,356.50 LSE 15:09:13
------------- ------- --------------------
71 3,356.50 LSE 15:09:13
------------- ------- --------------------
111 3,356.50 LSE 15:09:13
------------- ------- --------------------
304 3,357.00 LSE 15:08:56
------------- ------- --------------------
231 3,357.00 LSE 15:08:24
------------- ------- --------------------
66 3,357.00 LSE 15:08:24
------------- ------- --------------------
306 3,357.50 LSE 15:07:50
------------- ------- --------------------
20 3,358.50 LSE 15:07:34
------------- ------- --------------------
16 3,358.50 LSE 15:07:34
------------- ------- --------------------
47 3,358.50 LSE 15:07:34
------------- ------- --------------------
91 3,358.50 LSE 15:07:34
------------- ------- --------------------
36 3,358.00 LSE 15:07:22
------------- ------- --------------------
300 3,358.00 LSE 15:07:22
------------- ------- --------------------
365 3,358.00 LSE 15:07:22
------------- ------- --------------------
313 3,356.00 LSE 15:06:13
------------- ------- --------------------
185 3,356.00 LSE 15:06:13
------------- ------- --------------------
249 3,355.00 LSE 15:05:57
------------- ------- --------------------
92 3,355.00 LSE 15:05:57
------------- ------- --------------------
400 3,355.00 LSE 15:05:39
------------- ------- --------------------
100 3,355.00 LSE 15:05:39
------------- ------- --------------------
139 3,353.50 LSE 15:05:06
------------- ------- --------------------
178 3,353.50 LSE 15:05:06
------------- ------- --------------------
216 3,353.50 LSE 15:04:48
------------- ------- --------------------
113 3,353.50 LSE 15:04:48
------------- ------- --------------------
55 3,353.50 LSE 15:04:23
------------- ------- --------------------
311 3,353.50 LSE 15:03:18
------------- ------- --------------------
301 3,353.50 LSE 15:02:45
------------- ------- --------------------
130 3,353.50 LSE 15:02:45
------------- ------- --------------------
99 3,353.50 LSE 15:02:45
------------- ------- --------------------
99 3,353.50 LSE 15:02:45
------------- ------- --------------------
138 3,353.50 LSE 15:02:45
------------- ------- --------------------
174 3,353.50 LSE 15:02:45
------------- ------- --------------------
301 3,351.50 LSE 15:01:33
------------- ------- --------------------
1200 3,351.50 LSE 15:00:50
------------- ------- --------------------
67 3,351.50 LSE 15:00:50
------------- ------- --------------------
62 3,349.50 LSE 15:00:31
------------- ------- --------------------
97 3,350.00 LSE 15:00:31
------------- ------- --------------------
216 3,350.00 LSE 15:00:31
------------- ------- --------------------
11 3,350.00 LSE 15:00:08
------------- ------- --------------------
11 3,350.00 LSE 15:00:08
------------- ------- --------------------
7 3,350.00 LSE 15:00:08
------------- ------- --------------------
8 3,350.00 LSE 15:00:08
------------- ------- --------------------
99 3,350.00 LSE 15:00:08
------------- ------- --------------------
124 3,348.50 LSE 14:59:59
------------- ------- --------------------
157 3,348.50 LSE 14:59:59
------------- ------- --------------------
343 3,348.50 LSE 14:59:59
------------- ------- --------------------
99 3,348.50 LSE 14:59:59
------------- ------- --------------------
99 3,348.50 LSE 14:59:59
------------- ------- --------------------
33 3,348.50 LSE 14:59:59
------------- ------- --------------------
142 3,348.50 LSE 14:59:59
------------- ------- --------------------
137 3,348.50 LSE 14:59:59
------------- ------- --------------------
133 3,349.50 LSE 14:59:56
------------- ------- --------------------
170 3,349.50 LSE 14:59:56
------------- ------- --------------------
99 3,350.00 LSE 14:59:56
------------- ------- --------------------
99 3,350.00 LSE 14:59:56
------------- ------- --------------------
110 3,349.50 LSE 14:59:56
------------- ------- --------------------
160 3,349.50 LSE 14:58:49
------------- ------- --------------------
153 3,349.50 LSE 14:58:49
------------- ------- --------------------
127 3,349.50 LSE 14:58:49
------------- ------- --------------------
113 3,349.50 LSE 14:58:49
------------- ------- --------------------
89 3,349.50 LSE 14:58:42
------------- ------- --------------------
336 3,350.50 LSE 14:57:28
------------- ------- --------------------
338 3,351.00 LSE 14:57:21
------------- ------- --------------------
99 3,350.50 LSE 14:56:17
------------- ------- --------------------
99 3,350.50 LSE 14:56:17
------------- ------- --------------------
321 3,350.50 LSE 14:55:45
------------- ------- --------------------
300 3,349.00 LSE 14:55:18
------------- ------- --------------------
304 3,349.50 LSE 14:55:17
------------- ------- --------------------
99 3,349.50 LSE 14:54:00
------------- ------- --------------------
31 3,349.50 LSE 14:54:00
------------- ------- --------------------
20 3,349.50 LSE 14:54:00
------------- ------- --------------------
31 3,349.50 LSE 14:54:00
------------- ------- --------------------
99 3,349.50 LSE 14:54:00
------------- ------- --------------------
134 3,349.50 LSE 14:54:00
------------- ------- --------------------
99 3,349.50 LSE 14:54:00
------------- ------- --------------------
31 3,349.50 LSE 14:54:00
------------- ------- --------------------
134 3,349.50 LSE 14:54:00
------------- ------- --------------------
130 3,349.50 LSE 14:54:00
------------- ------- --------------------
130 3,349.00 LSE 14:53:38
------------- ------- --------------------
335 3,349.50 LSE 14:52:33
------------- ------- --------------------
173 3,350.00 LSE 14:51:54
------------- ------- --------------------
198 3,350.50 LSE 14:51:53
------------- ------- --------------------
169 3,350.50 LSE 14:51:53
------------- ------- --------------------
31 3,349.50 LSE 14:50:52
------------- ------- --------------------
187 3,349.50 LSE 14:50:52
------------- ------- --------------------
313 3,349.50 LSE 14:50:39
------------- ------- --------------------
325 3,350.00 LSE 14:50:39
------------- ------- --------------------
99 3,350.50 LSE 14:49:35
------------- ------- --------------------
14 3,350.50 LSE 14:49:35
------------- ------- --------------------
264 3,350.50 LSE 14:49:35
------------- ------- --------------------
180 3,350.00 LSE 14:49:08
------------- ------- --------------------
86 3,350.00 LSE 14:49:08
------------- ------- --------------------
99 3,350.00 LSE 14:49:08
------------- ------- --------------------
56 3,350.50 LSE 14:49:07
------------- ------- --------------------
100 3,350.50 LSE 14:49:07
------------- ------- --------------------
99 3,350.50 LSE 14:49:07
------------- ------- --------------------
169 3,347.00 LSE 14:48:13
------------- ------- --------------------
169 3,347.00 LSE 14:48:13
------------- ------- --------------------
320 3,345.00 LSE 14:47:17
------------- ------- --------------------
98 3,345.50 LSE 14:46:33
------------- ------- --------------------
244 3,345.50 LSE 14:46:33
------------- ------- --------------------
131 3,346.00 LSE 14:46:25
------------- ------- --------------------
189 3,346.00 LSE 14:46:25
------------- ------- --------------------
99 3,346.00 LSE 14:46:25
------------- ------- --------------------
99 3,346.00 LSE 14:46:25
------------- ------- --------------------
338 3,345.50 LSE 14:45:03
------------- ------- --------------------
339 3,344.50 LSE 14:44:17
------------- ------- --------------------
325 3,345.00 LSE 14:43:32
------------- ------- --------------------
334 3,343.00 LSE 14:42:36
------------- ------- --------------------
148 3,343.00 LSE 14:42:34
------------- ------- --------------------
138 3,343.00 LSE 14:42:34
------------- ------- --------------------
281 3,341.50 LSE 14:41:59
------------- ------- --------------------
127 3,342.00 LSE 14:41:57
------------- ------- --------------------
155 3,342.00 LSE 14:41:57
------------- ------- --------------------
323 3,342.50 LSE 14:41:19
------------- ------- --------------------
322 3,344.50 LSE 14:40:34
------------- ------- --------------------
133 3,348.00 LSE 14:39:45
------------- ------- --------------------
7 3,349.00 LSE 14:39:32
------------- ------- --------------------
82 3,349.00 LSE 14:39:30
------------- ------- --------------------
172 3,349.00 LSE 14:39:30
------------- ------- --------------------
40 3,349.00 LSE 14:39:30
------------- ------- --------------------
250 3,350.00 LSE 14:39:26
------------- ------- --------------------
73 3,350.00 LSE 14:39:25
------------- ------- --------------------
136 3,350.50 LSE 14:39:23
------------- ------- --------------------
162 3,350.50 LSE 14:39:23
------------- ------- --------------------
13 3,350.50 LSE 14:39:23
------------- ------- --------------------
217 3,346.00 LSE 14:38:39
------------- ------- --------------------
161 3,346.50 LSE 14:38:31
------------- ------- --------------------
163 3,346.50 LSE 14:38:31
------------- ------- --------------------
335 3,344.50 LSE 14:38:03
------------- ------- --------------------
54 3,344.00 LSE 14:37:55
------------- ------- --------------------
265 3,342.50 LSE 14:37:25
------------- ------- --------------------
287 3,342.50 LSE 14:37:25
------------- ------- --------------------
76 3,341.50 LSE 14:37:08
------------- ------- --------------------
228 3,341.50 LSE 14:37:08
------------- ------- --------------------
158 3,341.50 LSE 14:37:08
------------- ------- --------------------
117 3,341.50 LSE 14:37:06
------------- ------- --------------------
55 3,341.50 LSE 14:37:06
------------- ------- --------------------
313 3,341.50 LSE 14:36:38
------------- ------- --------------------
20 3,342.00 LSE 14:36:37
------------- ------- --------------------
17 3,342.00 LSE 14:36:37
------------- ------- --------------------
99 3,342.00 LSE 14:36:37
------------- ------- --------------------
99 3,342.00 LSE 14:36:37
------------- ------- --------------------
44 3,342.00 LSE 14:36:37
------------- ------- --------------------
104 3,342.00 LSE 14:36:37
------------- ------- --------------------
200 3,342.00 LSE 14:36:37
------------- ------- --------------------
99 3,342.00 LSE 14:36:37
------------- ------- --------------------
25 3,342.00 LSE 14:36:37
------------- ------- --------------------
37 3,342.00 LSE 14:36:37
------------- ------- --------------------
19 3,342.00 LSE 14:36:37
------------- ------- --------------------
99 3,342.00 LSE 14:36:37
------------- ------- --------------------
200 3,342.00 LSE 14:36:37
------------- ------- --------------------
286 3,342.50 LSE 14:36:28
------------- ------- --------------------
143 3,343.00 LSE 14:36:12
------------- ------- --------------------
157 3,343.00 LSE 14:36:12
------------- ------- --------------------
227 3,343.50 LSE 14:36:12
------------- ------- --------------------
113 3,343.50 LSE 14:36:12
------------- ------- --------------------
327 3,339.00 LSE 14:35:24
------------- ------- --------------------
28 3,340.00 LSE 14:35:23
------------- ------- --------------------
99 3,340.00 LSE 14:35:23
------------- ------- --------------------
99 3,340.00 LSE 14:35:23
------------- ------- --------------------
55 3,340.00 LSE 14:35:23
------------- ------- --------------------
170 3,339.00 LSE 14:35:06
------------- ------- --------------------
64 3,339.00 LSE 14:35:05
------------- ------- --------------------
77 3,339.00 LSE 14:35:05
------------- ------- --------------------
29 3,339.50 LSE 14:35:02
------------- ------- --------------------
7 3,339.50 LSE 14:35:02
------------- ------- --------------------
263 3,339.50 LSE 14:35:02
------------- ------- --------------------
313 3,341.00 LSE 14:34:34
------------- ------- --------------------
180 3,342.00 LSE 14:34:05
------------- ------- --------------------
336 3,342.00 LSE 14:34:05
------------- ------- --------------------
312 3,340.00 LSE 14:33:22
------------- ------- --------------------
282 3,341.50 LSE 14:33:13
------------- ------- --------------------
1 3,342.00 LSE 14:33:05
------------- ------- --------------------
99 3,342.00 LSE 14:33:05
------------- ------- --------------------
196 3,342.00 LSE 14:33:05
------------- ------- --------------------
28 3,342.00 LSE 14:32:48
------------- ------- --------------------
269 3,342.00 LSE 14:32:48
------------- ------- --------------------
304 3,342.50 LSE 14:32:44
------------- ------- --------------------
310 3,343.00 LSE 14:32:40
------------- ------- --------------------
329 3,343.50 LSE 14:32:40
------------- ------- --------------------
291 3,339.00 LSE 14:31:27
------------- ------- --------------------
4 3,339.00 LSE 14:31:27
------------- ------- --------------------
280 3,339.00 LSE 14:31:17
------------- ------- --------------------
341 3,339.50 LSE 14:30:56
------------- ------- --------------------
335 3,340.00 LSE 14:30:39
------------- ------- --------------------
180 3,341.00 LSE 14:30:27
------------- ------- --------------------
16 3,341.00 LSE 14:30:27
------------- ------- --------------------
321 3,341.00 LSE 14:30:24
------------- ------- --------------------
323 3,341.50 LSE 14:30:24
------------- ------- --------------------
277 3,341.50 LSE 14:30:24
------------- ------- --------------------
18 3,342.00 LSE 14:30:21
------------- ------- --------------------
130 3,342.00 LSE 14:30:21
------------- ------- --------------------
16 3,341.00 LSE 14:30:13
------------- ------- --------------------
130 3,341.00 LSE 14:30:12
------------- ------- --------------------
150 3,341.50 LSE 14:30:12
------------- ------- --------------------
179 3,341.50 LSE 14:30:12
------------- ------- --------------------
233 3,338.50 LSE 14:29:35
------------- ------- --------------------
99 3,338.50 LSE 14:29:35
------------- ------- --------------------
31 3,338.50 LSE 14:27:27
------------- ------- --------------------
286 3,338.50 LSE 14:27:27
------------- ------- --------------------
295 3,338.50 LSE 14:27:00
------------- ------- --------------------
361 3,339.00 LSE 14:26:42
------------- ------- --------------------
291 3,339.50 LSE 14:25:58
------------- ------- --------------------
319 3,338.50 LSE 14:23:59
------------- ------- --------------------
327 3,337.50 LSE 14:21:53
------------- ------- --------------------
328 3,337.50 LSE 14:20:42
------------- ------- --------------------
287 3,337.50 LSE 14:19:58
------------- ------- --------------------
317 3,337.00 LSE 14:17:55
------------- ------- --------------------
20 3,337.00 LSE 14:17:52
------------- ------- --------------------
230 3,337.00 LSE 14:16:11
------------- ------- --------------------
113 3,337.00 LSE 14:16:11
------------- ------- --------------------
421 3,337.50 LSE 14:15:11
------------- ------- --------------------
191 3,337.50 LSE 14:15:11
------------- ------- --------------------
291 3,334.00 LSE 14:13:08
------------- ------- --------------------
334 3,338.00 LSE 14:09:02
------------- ------- --------------------
99 3,338.00 LSE 14:09:02
------------- ------- --------------------
185 3,338.00 LSE 14:09:02
------------- ------- --------------------
294 3,338.50 LSE 14:08:02
------------- ------- --------------------
314 3,340.50 LSE 14:07:00
------------- ------- --------------------
326 3,341.00 LSE 14:06:01
------------- ------- --------------------
15 3,341.50 LSE 14:05:55
------------- ------- --------------------
243 3,341.50 LSE 14:05:55
------------- ------- --------------------
140 3,341.50 LSE 14:05:55
------------- ------- --------------------
461 3,340.00 BATE 14:03:32
------------- ------- --------------------
322 3,340.50 LSE 14:03:30
------------- ------- --------------------
289 3,341.00 LSE 14:02:03
------------- ------- --------------------
20 3,341.00 LSE 14:02:03
------------- ------- --------------------
94 3,341.00 LSE 14:02:03
------------- ------- --------------------
99 3,341.00 LSE 14:02:03
------------- ------- --------------------
150 3,341.00 LSE 14:02:03
------------- ------- --------------------
231 3,341.00 LSE 14:02:03
------------- ------- --------------------
105 3,341.00 LSE 14:02:03
------------- ------- --------------------
325 3,338.50 LSE 14:00:00
------------- ------- --------------------
338 3,339.00 LSE 14:00:00
------------- ------- --------------------
202 3,339.00 BATE 14:00:00
------------- ------- --------------------
289 3,339.00 BATE 14:00:00
------------- ------- --------------------
290 3,339.00 LSE 13:57:39
------------- ------- --------------------
253 3340.000 LSE 13:57:22
------------- ------- --------------------
50 3340.000 LSE 13:57:22
------------- ------- --------------------
394 3340.500 LSE 13:55:52
------------- ------- --------------------
79 3341.000 BATE 13:55:52
------------- ------- --------------------
319 3342.000 LSE 13:55:52
------------- ------- --------------------
462 3342.000 CHIX 13:55:52
------------- ------- --------------------
45 3341.000 CHIX 13:53:16
------------- ------- --------------------
368 3341.000 BATE 13:53:16
------------- ------- --------------------
212 3341.000 LSE 13:53:10
------------- ------- --------------------
100 3340.500 LSE 13:51:13
------------- ------- --------------------
225 3340.500 LSE 13:51:13
------------- ------- --------------------
168 3342.000 LSE 13:51:11
------------- ------- --------------------
118 3342.000 LSE 13:51:11
------------- ------- --------------------
323 3342.000 LSE 13:51:11
------------- ------- --------------------
60 3341.500 LSE 13:49:43
------------- ------- --------------------
116 3341.500 LSE 13:49:43
------------- ------- --------------------
94 3342.000 LSE 13:49:08
------------- ------- --------------------
137 3342.000 LSE 13:49:08
------------- ------- --------------------
71 3342.000 LSE 13:49:08
------------- ------- --------------------
285 3342.500 LSE 13:49:07
------------- ------- --------------------
408 3342.500 BATE 13:49:07
------------- ------- --------------------
360 3342.000 LSE 13:47:12
------------- ------- --------------------
12 3342.000 LSE 13:47:12
------------- ------- --------------------
340 3342.500 LSE 13:47:11
------------- ------- --------------------
2 3342.500 LSE 13:47:11
------------- ------- --------------------
272 3341.500 LSE 13:45:44
------------- ------- --------------------
32 3341.500 LSE 13:45:44
------------- ------- --------------------
284 3343.000 LSE 13:45:43
------------- ------- --------------------
303 3343.000 LSE 13:44:39
------------- ------- --------------------
307 3343.500 LSE 13:43:36
------------- ------- --------------------
315 3343.500 LSE 13:42:53
------------- ------- --------------------
461 3343.500 BATE 13:42:53
------------- ------- --------------------
220 3345.000 LSE 13:41:15
------------- ------- --------------------
117 3345.000 LSE 13:41:15
------------- ------- --------------------
341 3345.500 LSE 13:40:00
------------- ------- --------------------
353 3345.500 LSE 13:40:00
------------- ------- --------------------
239 3346.000 LSE 13:39:40
------------- ------- --------------------
113 3346.000 LSE 13:39:40
------------- ------- --------------------
292 3346.500 LSE 13:38:57
------------- ------- --------------------
300 3346.500 LSE 13:38:57
------------- ------- --------------------
335 3345.500 LSE 13:37:00
------------- ------- --------------------
484 3345.000 BATE 13:37:00
------------- ------- --------------------
362 3345.500 LSE 13:35:38
------------- ------- --------------------
147 3346.500 LSE 13:35:09
------------- ------- --------------------
186 3346.500 LSE 13:35:09
------------- ------- --------------------
301 3346.500 LSE 13:33:17
------------- ------- --------------------
246 3347.000 LSE 13:32:06
------------- ------- --------------------
135 3347.000 LSE 13:32:06
------------- ------- --------------------
226 3347.500 BATE 13:32:06
------------- ------- --------------------
104 3347.500 BATE 13:32:06
------------- ------- --------------------
87 3347.500 BATE 13:32:06
------------- ------- --------------------
294 3348.000 LSE 13:32:05
------------- ------- --------------------
11 3348.000 CHIX 13:32:05
------------- ------- --------------------
400 3348.000 CHIX 13:32:05
------------- ------- --------------------
38 3348.000 LSE 13:32:05
------------- ------- --------------------
322 3342.500 LSE 13:29:47
------------- ------- --------------------
194 3343.000 LSE 13:29:27
------------- ------- --------------------
303 3343.000 BATE 13:29:27
------------- ------- --------------------
117 3343.000 LSE 13:29:27
------------- ------- --------------------
159 3343.000 BATE 13:29:27
------------- ------- --------------------
29 3342.000 LSE 13:26:20
------------- ------- --------------------
34 3342.000 LSE 13:26:20
------------- ------- --------------------
81 3342.000 LSE 13:26:20
------------- ------- --------------------
81 3342.000 LSE 13:26:20
------------- ------- --------------------
285 3339.000 LSE 13:24:03
------------- ------- --------------------
157 3340.500 BATE 13:22:20
------------- ------- --------------------
293 3340.500 BATE 13:22:20
------------- ------- --------------------
323 3341.000 LSE 13:22:20
------------- ------- --------------------
224 3343.000 LSE 13:19:12
------------- ------- --------------------
113 3343.000 LSE 13:19:06
------------- ------- --------------------
280 3343.000 LSE 13:17:44
------------- ------- --------------------
142 3343.500 LSE 13:17:41
------------- ------- --------------------
83 3343.500 LSE 13:17:41
------------- ------- --------------------
145 3343.500 LSE 13:17:41
------------- ------- --------------------
324 3343.500 LSE 13:17:41
------------- ------- --------------------
53 3342.000 LSE 13:16:24
------------- ------- --------------------
85 3342.000 LSE 13:16:24
------------- ------- --------------------
150 3342.000 LSE 13:16:24
------------- ------- --------------------
345 3342.000 LSE 13:16:23
------------- ------- --------------------
301 3341.000 LSE 13:15:01
------------- ------- --------------------
127 3341.000 BATE 13:15:01
------------- ------- --------------------
340 3341.000 BATE 13:15:01
------------- ------- --------------------
311 3339.500 LSE 13:12:31
------------- ------- --------------------
289 3340.000 LSE 13:11:54
------------- ------- --------------------
330 3339.000 LSE 13:09:23
------------- ------- --------------------
301 3338.000 LSE 13:06:35
------------- ------- --------------------
75 3338.000 BATE 13:06:35
------------- ------- --------------------
353 3338.000 BATE 13:06:35
------------- ------- --------------------
331 3338.000 LSE 13:06:03
------------- ------- --------------------
330 3338.000 LSE 13:04:18
------------- ------- --------------------
316 3338.500 LSE 13:02:50
------------- ------- --------------------
290 3338.500 BATE 13:02:50
------------- ------- --------------------
177 3338.500 BATE 13:00:50
------------- ------- --------------------
328 3339.000 LSE 13:00:19
------------- ------- --------------------
342 3340.000 LSE 12:58:28
------------- ------- --------------------
467 3339.000 CHIX 12:56:46
------------- ------- --------------------
293 3339.500 LSE 12:56:46
------------- ------- --------------------
258 3339.000 LSE 12:54:18
------------- ------- --------------------
39 3339.000 LSE 12:54:18
------------- ------- --------------------
443 3339.500 BATE 12:54:15
------------- ------- --------------------
226 3339.500 LSE 12:53:04
------------- ------- --------------------
75 3339.500 LSE 12:53:04
------------- ------- --------------------
56 3340.000 LSE 12:51:23
------------- ------- --------------------
269 3340.000 LSE 12:51:23
------------- ------- --------------------
287 3340.000 BATE 12:48:57
------------- ------- --------------------
174 3340.000 BATE 12:48:57
------------- ------- --------------------
166 3340.500 LSE 12:48:44
------------- ------- --------------------
79 3340.500 LSE 12:48:44
------------- ------- --------------------
91 3340.500 LSE 12:48:44
------------- ------- --------------------
287 3339.000 LSE 12:46:02
------------- ------- --------------------
320 3339.000 LSE 12:42:40
------------- ------- --------------------
462 3340.000 BATE 12:42:30
------------- ------- --------------------
330 3340.000 LSE 12:42:30
------------- ------- --------------------
332 3338.500 LSE 12:40:01
------------- ------- --------------------
174 3339.500 LSE 12:39:54
------------- ------- --------------------
148 3339.500 LSE 12:39:54
------------- ------- --------------------
307 3338.000 LSE 12:36:34
------------- ------- --------------------
39 3338.000 LSE 12:36:34
------------- ------- --------------------
447 3337.000 BATE 12:33:41
------------- ------- --------------------
317 3338.500 LSE 12:32:33
------------- ------- --------------------
314 3339.000 LSE 12:30:21
------------- ------- --------------------
325 3340.500 LSE 12:28:40
------------- ------- --------------------
187 3341.500 LSE 12:28:40
------------- ------- --------------------
133 3341.500 LSE 12:28:40
------------- ------- --------------------
73 3339.500 LSE 12:26:09
------------- ------- --------------------
99 3339.500 LSE 12:26:09
------------- ------- --------------------
130 3339.500 LSE 12:26:09
------------- ------- --------------------
269 3339.000 CHIX 12:26:09
------------- ------- --------------------
127 3339.000 CHIX 12:26:09
------------- ------- --------------------
282 3339.500 LSE 12:26:09
------------- ------- --------------------
467 3339.000 BATE 12:26:09
------------- ------- --------------------
24 3339.500 LSE 12:24:34
------------- ------- --------------------
126 3339.500 LSE 12:24:34
------------- ------- --------------------
312 3338.500 LSE 12:22:04
------------- ------- --------------------
287 3339.000 LSE 12:21:47
------------- ------- --------------------
238 3337.500 LSE 12:19:13
------------- ------- --------------------
40 3337.500 LSE 12:19:05
------------- ------- --------------------
132 3339.000 LSE 12:18:38
------------- ------- --------------------
162 3339.000 LSE 12:18:38
------------- ------- --------------------
88 3340.500 LSE 12:18:37
------------- ------- --------------------
407 3340.500 BATE 12:18:37
------------- ------- --------------------
238 3340.500 LSE 12:18:37
------------- ------- --------------------
107 3340.500 LSE 12:17:13
------------- ------- --------------------
58 3340.500 LSE 12:17:13
------------- ------- --------------------
113 3340.500 LSE 12:17:02
------------- ------- --------------------
168 3341.500 LSE 12:17:02
------------- ------- --------------------
113 3341.500 LSE 12:17:02
------------- ------- --------------------
316 3334.000 LSE 12:15:41
------------- ------- --------------------
309 3335.000 LSE 12:15:19
------------- ------- --------------------
425 3334.500 BATE 12:11:41
------------- ------- --------------------
323 3335.000 LSE 12:11:41
------------- ------- --------------------
201 3335.000 LSE 12:08:14
------------- ------- --------------------
113 3335.000 LSE 12:08:14
------------- ------- --------------------
321 3333.000 BATE 12:05:24
------------- ------- --------------------
147 3333.000 BATE 12:05:24
------------- ------- --------------------
291 3332.500 LSE 12:04:12
------------- ------- --------------------
124 3333.500 LSE 12:03:46
------------- ------- --------------------
92 3333.500 LSE 12:03:46
------------- ------- --------------------
77 3333.500 LSE 12:03:46
------------- ------- --------------------
48 3333.500 LSE 12:03:21
------------- ------- --------------------
71 3334.500 BATE 12:03:12
------------- ------- --------------------
337 3334.500 LSE 12:03:12
------------- ------- --------------------
390 3334.500 BATE 12:03:12
------------- ------- --------------------
5 3334.500 LSE 12:03:03
------------- ------- --------------------
188 3333.500 LSE 12:02:10
------------- ------- --------------------
113 3333.500 LSE 12:02:10
------------- ------- --------------------
118 3330.000 LSE 11:59:17
------------- ------- --------------------
94 3330.000 LSE 11:59:17
------------- ------- --------------------
73 3330.000 LSE 11:59:17
------------- ------- --------------------
289 3329.500 LSE 11:58:04
------------- ------- --------------------
306 3328.500 LSE 11:55:08
------------- ------- --------------------
427 3329.000 CHIX 11:55:08
------------- ------- --------------------
317 3329.500 LSE 11:55:07
------------- ------- --------------------
17 3329.500 BATE 11:55:07
------------- ------- --------------------
400 3329.500 BATE 11:55:07
------------- ------- --------------------
245 3329.500 LSE 11:52:43
------------- ------- --------------------
67 3329.500 LSE 11:52:14
------------- ------- --------------------
246 3331.500 LSE 11:50:39
------------- ------- --------------------
69 3331.500 LSE 11:50:39
------------- ------- --------------------
343 3332.500 LSE 11:50:23
------------- ------- --------------------
16 3332.500 BATE 11:50:23
------------- ------- --------------------
390 3332.500 BATE 11:50:23
------------- ------- --------------------
341 3330.500 LSE 11:45:32
------------- ------- --------------------
285 3332.500 LSE 11:44:56
------------- ------- --------------------
306 3333.500 LSE 11:42:24
------------- ------- --------------------
150 3331.500 LSE 11:41:14
------------- ------- --------------------
194 3331.500 LSE 11:41:14
------------- ------- --------------------
309 3332.000 LSE 11:41:14
------------- ------- --------------------
24 3332.000 LSE 11:41:14
------------- ------- --------------------
468 3331.500 BATE 11:41:14
------------- ------- --------------------
303 3331.000 LSE 11:36:43
------------- ------- --------------------
178 3328.500 LSE 11:33:39
------------- ------- --------------------
127 3328.500 LSE 11:33:39
------------- ------- --------------------
113 3329.500 BATE 11:33:36
------------- ------- --------------------
315 3329.500 BATE 11:33:36
------------- ------- --------------------
370 3331.000 LSE 11:33:22
------------- ------- --------------------
472 3331.000 LSE 11:33:21
------------- ------- --------------------
139 3331.000 LSE 11:33:21
------------- ------- --------------------
368 3331.000 LSE 11:33:21
------------- ------- --------------------
12 3331.000 LSE 11:33:21
------------- ------- --------------------
58 3331.000 LSE 11:33:21
------------- ------- --------------------
498 3331.000 LSE 11:33:21
------------- ------- --------------------
400 3331.000 LSE 11:33:20
------------- ------- --------------------
436 3331.000 LSE 11:33:20
------------- ------- --------------------
302 3331.000 LSE 11:33:20
------------- ------- --------------------
251 3331.000 LSE 11:33:20
------------- ------- --------------------
1 3331.000 LSE 11:33:20
------------- ------- --------------------
297 3331.000 LSE 11:33:20
------------- ------- --------------------
12 3331.000 LSE 11:33:20
------------- ------- --------------------
493 3331.000 LSE 11:33:20
------------- ------- --------------------
224 3331.500 LSE 11:33:19
------------- ------- --------------------
108 3331.500 LSE 11:33:19
------------- ------- --------------------
289 3329.500 LSE 11:32:21
------------- ------- --------------------
163 3330.000 LSE 11:31:51
------------- ------- --------------------
118 3330.000 LSE 11:31:51
------------- ------- --------------------
75 3329.500 LSE 11:30:18
------------- ------- --------------------
14 3329.500 LSE 11:30:18
------------- ------- --------------------
256 3329.500 LSE 11:30:18
------------- ------- --------------------
336 3329.500 LSE 11:29:09
------------- ------- --------------------
291 3330.000 LSE 11:28:58
------------- ------- --------------------
321 3330.000 BATE 11:28:58
------------- ------- --------------------
74 3330.000 BATE 11:28:58
------------- ------- --------------------
309 3330.000 LSE 11:27:15
------------- ------- --------------------
342 3330.000 LSE 11:27:15
------------- ------- --------------------
1 3333.000 LSE 11:26:50
------------- ------- --------------------
91 3333.000 LSE 11:26:50
------------- ------- --------------------
86 3333.000 LSE 11:26:50
------------- ------- --------------------
57 3333.000 LSE 11:26:50
------------- ------- --------------------
90 3333.000 LSE 11:26:50
------------- ------- --------------------
9 3335.500 BATE 11:23:32
------------- ------- --------------------
279 3335.500 LSE 11:23:32
------------- ------- --------------------
390 3335.500 BATE 11:23:32
------------- ------- --------------------
19 3335.500 BATE 11:23:32
------------- ------- --------------------
211 3335.000 LSE 11:21:20
------------- ------- --------------------
21 3335.000 LSE 11:21:20
------------- ------- --------------------
82 3335.000 LSE 11:20:57
------------- ------- --------------------
113 3336.500 LSE 11:20:20
------------- ------- --------------------
216 3336.500 LSE 11:20:20
------------- ------- --------------------
471 3335.500 CHIX 11:19:04
------------- ------- --------------------
304 3335.500 LSE 11:19:04
------------- ------- --------------------
7 3335.500 LSE 11:19:01
------------- ------- --------------------
356 3337.000 LSE 11:18:30
------------- ------- --------------------
89 3338.500 LSE 11:16:30
------------- ------- --------------------
252 3338.500 BATE 11:16:16
------------- ------- --------------------
212 3338.500 BATE 11:16:16
------------- ------- --------------------
106 3338.000 LSE 11:15:26
------------- ------- --------------------
212 3338.000 LSE 11:15:26
------------- ------- --------------------
174 3337.000 LSE 11:14:02
------------- ------- --------------------
113 3337.000 LSE 11:14:02
------------- ------- --------------------
87 3338.000 LSE 11:13:34
------------- ------- --------------------
100 3338.000 LSE 11:13:34
------------- ------- --------------------
99 3338.000 LSE 11:13:34
------------- ------- --------------------
55 3338.000 LSE 11:13:34
------------- ------- --------------------
362 3338.000 LSE 11:13:34
------------- ------- --------------------
484 3338.000 BATE 11:13:34
------------- ------- --------------------
299 3333.500 LSE 11:10:50
------------- ------- --------------------
346 3333.000 LSE 11:07:19
------------- ------- --------------------
166 3333.500 LSE 11:07:14
------------- ------- --------------------
113 3333.500 LSE 11:07:14
------------- ------- --------------------
300 3332.500 LSE 11:06:22
------------- ------- --------------------
278 3333.000 LSE 11:04:34
------------- ------- --------------------
56 3333.000 LSE 11:04:34
------------- ------- --------------------
325 3334.000 LSE 11:04:34
------------- ------- --------------------
481 3334.000 BATE 11:04:34
------------- ------- --------------------
319 3336.500 LSE 11:00:33
------------- ------- --------------------
288 3336.500 LSE 11:00:33
------------- ------- --------------------
299 3338.000 LSE 11:00:12
------------- ------- --------------------
113 3338.000 BATE 11:00:12
------------- ------- --------------------
326 3338.000 BATE 11:00:12
------------- ------- --------------------
333 3338.500 LSE 10:59:01
------------- ------- --------------------
180 3338.500 LSE 10:59:01
------------- ------- --------------------
107 3338.500 LSE 10:59:01
------------- ------- --------------------
338 3332.000 LSE 10:54:43
------------- ------- --------------------
200 3329.000 LSE 10:53:07
------------- ------- --------------------
28 3329.000 LSE 10:53:07
------------- ------- --------------------
95 3329.000 LSE 10:53:07
------------- ------- --------------------
296 3329.000 LSE 10:53:07
------------- ------- --------------------
271 3329.000 LSE 10:51:58
------------- ------- --------------------
5 3329.000 LSE 10:51:58
------------- ------- --------------------
40 3329.000 LSE 10:51:58
------------- ------- --------------------
222 3329.000 LSE 10:51:14
------------- ------- --------------------
95 3329.000 LSE 10:51:14
------------- ------- --------------------
406 3328.000 BATE 10:50:36
------------- ------- --------------------
281 3329.000 LSE 10:50:28
------------- ------- --------------------
205 3330.000 CHIX 10:49:15
------------- ------- --------------------
241 3330.000 CHIX 10:49:15
------------- ------- --------------------
293 3330.500 LSE 10:49:15
------------- ------- --------------------
344 3331.500 LSE 10:46:43
------------- ------- --------------------
318 3332.000 BATE 10:46:05
------------- ------- --------------------
100 3332.000 BATE 10:46:05
------------- ------- --------------------
301 3332.000 LSE 10:46:05
------------- ------- --------------------
299 3332.000 LSE 10:41:58
------------- ------- --------------------
44 3332.500 LSE 10:39:47
------------- ------- --------------------
119 3332.500 LSE 10:39:47
------------- ------- --------------------
124 3332.500 LSE 10:39:47
------------- ------- --------------------
125 3336.000 LSE 10:38:33
------------- ------- --------------------
119 3336.000 BATE 10:38:33
------------- ------- --------------------
197 3336.000 LSE 10:38:33
------------- ------- --------------------
286 3336.000 BATE 10:38:33
------------- ------- --------------------
301 3335.500 LSE 10:35:47
------------- ------- --------------------
8 3335.500 LSE 10:35:47
------------- ------- --------------------
346 3338.000 LSE 10:33:27
------------- ------- --------------------
469 3338.500 BATE 10:33:27
------------- ------- --------------------
6 3338.500 BATE 10:33:27
------------- ------- --------------------
318 3334.000 LSE 10:30:27
------------- ------- --------------------
333 3330.500 LSE 10:27:59
------------- ------- --------------------
16 3330.500 BATE 10:26:55
------------- ------- --------------------
387 3330.500 BATE 10:26:55
------------- ------- --------------------
139 3328.000 LSE 10:25:01
------------- ------- --------------------
13 3328.000 LSE 10:25:01
------------- ------- --------------------
97 3328.000 LSE 10:25:01
------------- ------- --------------------
55 3328.000 LSE 10:25:01
------------- ------- --------------------
89 3328.000 LSE 10:25:01
------------- ------- --------------------
241 3328.000 LSE 10:25:01
------------- ------- --------------------
296 3322.000 LSE 10:23:32
------------- ------- --------------------
342 3321.000 LSE 10:22:29
------------- ------- --------------------
277 3322.000 LSE 10:22:25
------------- ------- --------------------
39 3322.000 LSE 10:22:25
------------- ------- --------------------
491 3322.000 BATE 10:22:25
------------- ------- --------------------
64 3321.500 LSE 10:19:50
------------- ------- --------------------
129 3321.500 LSE 10:19:50
------------- ------- --------------------
162 3321.500 LSE 10:19:50
------------- ------- --------------------
315 3321.500 LSE 10:19:24
------------- ------- --------------------
229 3322.000 CHIX 10:18:38
------------- ------- --------------------
187 3322.000 CHIX 10:18:38
------------- ------- --------------------
328 3322.000 LSE 10:17:01
------------- ------- --------------------
321 3322.000 LSE 10:15:55
------------- ------- --------------------
196 3322.000 BATE 10:15:55
------------- ------- --------------------
248 3322.000 BATE 10:15:55
------------- ------- --------------------
194 3321.500 LSE 10:10:40
------------- ------- --------------------
23 3321.500 LSE 10:10:40
------------- ------- --------------------
72 3321.500 LSE 10:10:40
------------- ------- --------------------
92 3322.000 BATE 10:09:22
------------- ------- --------------------
105 3321.500 LSE 10:09:22
------------- ------- --------------------
234 3321.500 LSE 10:09:22
------------- ------- --------------------
74 3322.000 BATE 10:09:22
------------- ------- --------------------
234 3322.000 BATE 10:09:22
------------- ------- --------------------
82 3322.500 LSE 10:09:14
------------- ------- --------------------
66 3322.500 LSE 10:09:14
------------- ------- --------------------
334 3322.500 LSE 10:09:01
------------- ------- --------------------
241 3323.000 LSE 10:09:01
------------- ------- --------------------
130 3323.000 LSE 10:09:01
------------- ------- --------------------
227 3320.000 LSE 10:06:19
------------- ------- --------------------
100 3320.000 LSE 10:06:19
------------- ------- --------------------
326 3320.000 LSE 10:06:19
------------- ------- --------------------
16 3320.000 LSE 10:05:24
------------- ------- --------------------
18 3320.000 LSE 10:05:24
------------- ------- --------------------
15 3320.000 LSE 10:05:24
------------- ------- --------------------
389 3320.000 LSE 10:04:00
------------- ------- --------------------
35 3320.000 BATE 10:04:00
------------- ------- --------------------
457 3320.000 BATE 10:04:00
------------- ------- --------------------
419 3320.000 CHIX 10:04:00
------------- ------- --------------------
84 3320.500 LSE 10:04:00
------------- ------- --------------------
83 3320.500 LSE 10:04:00
------------- ------- --------------------
108 3321.000 LSE 10:03:53
------------- ------- --------------------
14 3321.000 LSE 10:03:53
------------- ------- --------------------
98 3321.000 LSE 10:03:53
------------- ------- --------------------
263 3321.000 LSE 10:03:52
------------- ------- --------------------
346 3323.000 LSE 10:01:55
------------- ------- --------------------
449 3323.000 CHIX 10:01:55
------------- ------- --------------------
157 3323.500 LSE 10:01:55
------------- ------- --------------------
487 3323.000 BATE 10:01:55
------------- ------- --------------------
167 3323.500 LSE 10:01:55
------------- ------- --------------------
232 3317.500 BATE 09:57:37
------------- ------- --------------------
215 3317.500 BATE 09:57:37
------------- ------- --------------------
88 3318.000 LSE 09:56:47
------------- ------- --------------------
53 3318.000 LSE 09:56:46
------------- ------- --------------------
167 3318.000 LSE 09:56:46
------------- ------- --------------------
331 3317.500 LSE 09:55:20
------------- ------- --------------------
213 3318.000 LSE 09:54:45
------------- ------- --------------------
81 3318.000 LSE 09:54:45
------------- ------- --------------------
215 3318.500 LSE 09:54:43
------------- ------- --------------------
86 3318.500 LSE 09:54:43
------------- ------- --------------------
402 3318.500 BATE 09:54:43
------------- ------- --------------------
89 3318.500 LSE 09:52:39
------------- ------- --------------------
121 3318.500 LSE 09:52:39
------------- ------- --------------------
25 3318.500 LSE 09:52:25
------------- ------- --------------------
51 3318.500 LSE 09:52:11
------------- ------- --------------------
400 3318.500 BATE 09:50:40
------------- ------- --------------------
250 3319.000 CHIX 09:50:40
------------- ------- --------------------
197 3319.000 CHIX 09:50:40
------------- ------- --------------------
80 3318.500 BATE 09:50:40
------------- ------- --------------------
291 3318.500 LSE 09:50:40
------------- ------- --------------------
299 3322.500 LSE 09:48:32
------------- ------- --------------------
308 3325.500 LSE 09:47:04
------------- ------- --------------------
440 3326.500 BATE 09:46:28
------------- ------- --------------------
243 3327.000 LSE 09:46:28
------------- ------- --------------------
85 3327.000 LSE 09:46:28
------------- ------- --------------------
368 3327.500 LSE 09:45:29
------------- ------- --------------------
171 3328.000 LSE 09:45:07
------------- ------- --------------------
25 3328.000 LSE 09:45:07
------------- ------- --------------------
90 3328.000 LSE 09:45:07
------------- ------- --------------------
3 3328.000 LSE 09:45:07
------------- ------- --------------------
320 3328.000 LSE 09:45:07
------------- ------- --------------------
288 3329.000 LSE 09:44:57
------------- ------- --------------------
297 3327.000 LSE 09:44:10
------------- ------- --------------------
326 3323.000 LSE 09:43:00
------------- ------- --------------------
284 3323.500 LSE 09:42:22
------------- ------- --------------------
400 3323.500 BATE 09:42:22
------------- ------- --------------------
66 3324.000 LSE 09:42:13
------------- ------- --------------------
463 3323.000 CHIX 09:41:46
------------- ------- --------------------
327 3323.000 LSE 09:41:46
------------- ------- --------------------
269 3323.500 LSE 09:41:04
------------- ------- --------------------
36 3323.500 LSE 09:41:04
------------- ------- --------------------
88 3324.000 LSE 09:41:03
------------- ------- --------------------
125 3324.000 LSE 09:41:03
------------- ------- --------------------
88 3324.000 LSE 09:41:03
------------- ------- --------------------
37 3324.000 LSE 09:41:03
------------- ------- --------------------
439 3324.500 LSE 09:41:03
------------- ------- --------------------
414 3324.500 BATE 09:41:03
------------- ------- --------------------
48 3322.500 LSE 09:40:01
------------- ------- --------------------
19 3322.500 LSE 09:40:01
------------- ------- --------------------
31 3319.500 LSE 09:37:36
------------- ------- --------------------
274 3319.500 LSE 09:37:36
------------- ------- --------------------
334 3319.500 LSE 09:37:36
------------- ------- --------------------
113 3319.500 LSE 09:37:36
------------- ------- --------------------
215 3319.500 LSE 09:36:57
------------- ------- --------------------
26 3318.000 LSE 09:35:46
------------- ------- --------------------
277 3318.000 LSE 09:35:46
------------- ------- --------------------
396 3318.500 BATE 09:35:45
------------- ------- --------------------
95 3318.000 CHIX 09:33:57
------------- ------- --------------------
196 3318.000 CHIX 09:33:57
------------- ------- --------------------
271 3318.500 LSE 09:33:57
------------- ------- --------------------
19 3318.500 LSE 09:33:57
------------- ------- --------------------
176 3318.000 CHIX 09:33:57
------------- ------- --------------------
413 3318.500 BATE 09:33:57
------------- ------- --------------------
186 3319.000 LSE 09:31:16
------------- ------- --------------------
160 3319.000 LSE 09:31:16
------------- ------- --------------------
297 3323.000 LSE 09:29:53
------------- ------- --------------------
83 3323.500 LSE 09:29:29
------------- ------- --------------------
208 3323.500 LSE 09:29:29
------------- ------- --------------------
28 3323.500 LSE 09:29:25
------------- ------- --------------------
291 3326.000 LSE 09:29:25
------------- ------- --------------------
8 3326.000 LSE 09:29:25
------------- ------- --------------------
302 3326.000 BATE 09:28:53
------------- ------- --------------------
333 3326.500 LSE 09:28:53
------------- ------- --------------------
149 3326.000 BATE 09:28:53
------------- ------- --------------------
292 3325.000 CHIX 09:27:29
------------- ------- --------------------
300 3325.000 LSE 09:27:29
------------- ------- --------------------
4 3325.000 LSE 09:27:29
------------- ------- --------------------
177 3325.000 CHIX 09:27:29
------------- ------- --------------------
304 3323.000 LSE 09:25:24
------------- ------- --------------------
283 3323.500 LSE 09:25:11
------------- ------- --------------------
493 3323.500 BATE 09:25:11
------------- ------- --------------------
108 3324.000 LSE 09:24:55
------------- ------- --------------------
251 3324.000 LSE 09:24:55
------------- ------- --------------------
279 3319.000 LSE 09:22:26
------------- ------- --------------------
426 3319.000 BATE 09:22:26
------------- ------- --------------------
102 3314.500 LSE 09:20:22
------------- ------- --------------------
449 3314.500 BATE 09:20:22
------------- ------- --------------------
177 3314.500 LSE 09:20:22
------------- ------- --------------------
358 3314.500 CHIX 09:20:22
------------- ------- --------------------
73 3314.500 CHIX 09:20:22
------------- ------- --------------------
398 3315.000 LSE 09:19:00
------------- ------- --------------------
299 3316.500 LSE 09:18:25
------------- ------- --------------------
291 3316.500 LSE 09:18:25
------------- ------- --------------------
179 3312.500 LSE 09:15:36
------------- ------- --------------------
126 3312.500 LSE 09:15:36
------------- ------- --------------------
344 3313.500 LSE 09:15:32
------------- ------- --------------------
454 3313.500 BATE 09:15:32
------------- ------- --------------------
65 3313.500 LSE 09:15:32
------------- ------- --------------------
440 3313.500 CHIX 09:15:32
------------- ------- --------------------
262 3313.500 LSE 09:15:25
------------- ------- --------------------
375 3313.000 LSE 09:14:08
------------- ------- --------------------
75 3313.500 LSE 09:13:53
------------- ------- --------------------
120 3313.500 LSE 09:13:53
------------- ------- --------------------
442 3313.500 BATE 09:13:41
------------- ------- --------------------
428 3314.000 LSE 09:13:41
------------- ------- --------------------
101 3309.000 LSE 09:10:33
------------- ------- --------------------
429 3309.000 BATE 09:10:30
------------- ------- --------------------
40 3309.000 BATE 09:10:30
------------- ------- --------------------
75 3306.500 CHIX 09:09:01
------------- ------- --------------------
190 3306.500 CHIX 09:09:01
------------- ------- --------------------
282 3306.500 LSE 09:09:01
------------- ------- --------------------
137 3306.500 CHIX 09:09:01
------------- ------- --------------------
8 3307.500 BATE 09:07:35
------------- ------- --------------------
415 3307.500 BATE 09:07:35
------------- ------- --------------------
16 3307.500 BATE 09:07:30
------------- ------- --------------------
105 3309.000 LSE 09:07:26
------------- ------- --------------------
186 3309.000 LSE 09:07:26
------------- ------- --------------------
186 3309.000 LSE 09:07:26
------------- ------- --------------------
130 3309.000 LSE 09:07:26
------------- ------- --------------------
327 3309.000 LSE 09:07:26
------------- ------- --------------------
303 3306.500 LSE 09:06:23
------------- ------- --------------------
171 3306.500 CHIX 09:06:23
------------- ------- --------------------
246 3306.500 BATE 09:06:23
------------- ------- --------------------
7 3306.500 LSE 09:06:23
------------- ------- --------------------
31 3306.500 LSE 09:06:23
------------- ------- --------------------
301 3306.500 LSE 09:06:23
------------- ------- --------------------
303 3306.500 CHIX 09:06:23
------------- ------- --------------------
162 3306.500 BATE 09:06:23
------------- ------- --------------------
60 3299.000 LSE 09:02:05
------------- ------- --------------------
40 3299.000 LSE 09:02:05
------------- ------- --------------------
101 3299.000 LSE 09:02:05
------------- ------- --------------------
103 3299.000 LSE 09:02:05
------------- ------- --------------------
455 3299.000 BATE 09:02:05
------------- ------- --------------------
335 3299.000 LSE 09:02:05
------------- ------- --------------------
20 3298.500 LSE 09:01:06
------------- ------- --------------------
20 3298.500 LSE 09:01:06
------------- ------- --------------------
20 3298.500 LSE 09:01:06
------------- ------- --------------------
26 3298.500 LSE 09:01:06
------------- ------- --------------------
104 3298.500 LSE 09:01:00
------------- ------- --------------------
285 3300.000 LSE 09:00:40
------------- ------- --------------------
406 3300.000 BATE 09:00:40
------------- ------- --------------------
429 3299.000 CHIX 08:59:00
------------- ------- --------------------
147 3299.000 BATE 08:58:13
------------- ------- --------------------
163 3299.000 BATE 08:58:13
------------- ------- --------------------
135 3299.000 LSE 08:58:13
------------- ------- --------------------
163 3299.000 BATE 08:58:13
------------- ------- --------------------
189 3299.000 LSE 08:58:13
------------- ------- --------------------
303 3299.500 LSE 08:57:53
------------- ------- --------------------
274 3299.000 LSE 08:56:10
------------- ------- --------------------
6 3299.000 LSE 08:56:10
------------- ------- --------------------
123 3299.000 BATE 08:55:13
------------- ------- --------------------
340 3299.000 BATE 08:55:13
------------- ------- --------------------
164 3299.500 LSE 08:55:02
------------- ------- --------------------
144 3299.500 LSE 08:55:02
------------- ------- --------------------
72 3299.500 LSE 08:54:37
------------- ------- --------------------
128 3299.500 LSE 08:54:37
------------- ------- --------------------
4 3299.500 LSE 08:54:37
------------- ------- --------------------
16 3299.500 LSE 08:54:35
------------- ------- --------------------
105 3299.500 LSE 08:54:10
------------- ------- --------------------
451 3299.000 CHIX 08:53:46
------------- ------- --------------------
342 3299.000 LSE 08:53:46
------------- ------- --------------------
302 3296.000 BATE 08:51:47
------------- ------- --------------------
97 3296.000 BATE 08:51:47
------------- ------- --------------------
1 3296.000 BATE 08:51:47
------------- ------- --------------------
346 3296.500 LSE 08:51:47
------------- ------- --------------------
13 3296.000 BATE 08:51:47
------------- ------- --------------------
326 3298.000 LSE 08:50:14
------------- ------- --------------------
289 3300.000 LSE 08:49:31
------------- ------- --------------------
460 3298.500 BATE 08:48:32
------------- ------- --------------------
451 3298.500 CHIX 08:48:32
------------- ------- --------------------
180 3299.500 LSE 08:48:25
------------- ------- --------------------
113 3299.500 LSE 08:48:25
------------- ------- --------------------
301 3297.500 LSE 08:46:40
------------- ------- --------------------
27 3297.500 LSE 08:46:40
------------- ------- --------------------
189 3297.500 BATE 08:46:40
------------- ------- --------------------
212 3297.500 BATE 08:46:40
------------- ------- --------------------
297 3299.000 LSE 08:46:40
------------- ------- --------------------
56 3299.000 BATE 08:46:40
------------- ------- --------------------
340 3299.000 BATE 08:46:40
------------- ------- --------------------
153 3297.500 LSE 08:44:51
------------- ------- --------------------
63 3297.500 LSE 08:44:51
------------- ------- --------------------
90 3297.500 LSE 08:44:51
------------- ------- --------------------
297 3291.500 LSE 08:43:23
------------- ------- --------------------
400 3290.500 CHIX 08:42:40
------------- ------- --------------------
368 3290.500 BATE 08:42:40
------------- ------- --------------------
32 3290.500 CHIX 08:42:40
------------- ------- --------------------
168 3290.500 LSE 08:42:40
------------- ------- --------------------
16 3290.500 CHIX 08:42:40
------------- ------- --------------------
28 3290.500 LSE 08:42:40
------------- ------- --------------------
100 3290.500 LSE 08:42:40
------------- ------- --------------------
14 3290.500 CHIX 08:42:40
------------- ------- --------------------
106 3290.500 BATE 08:42:40
------------- ------- --------------------
285 3291.000 LSE 08:42:32
------------- ------- --------------------
323 3291.500 LSE 08:42:11
------------- ------- --------------------
327 3292.000 LSE 08:40:08
------------- ------- --------------------
288 3293.000 LSE 08:39:50
------------- ------- --------------------
121 3293.000 LSE 08:39:50
------------- ------- --------------------
195 3293.000 LSE 08:39:50
------------- ------- --------------------
305 3293.000 LSE 08:39:50
------------- ------- --------------------
142 3290.000 BATE 08:39:02
------------- ------- --------------------
104 3290.000 BATE 08:39:02
------------- ------- --------------------
154 3290.000 BATE 08:39:02
------------- ------- --------------------
319 3290.500 LSE 08:39:02
------------- ------- --------------------
338 3290.500 LSE 08:38:43
------------- ------- --------------------
69 3288.500 LSE 08:38:16
------------- ------- --------------------
103 3288.500 LSE 08:38:16
------------- ------- --------------------
110 3288.500 LSE 08:38:16
------------- ------- --------------------
153 3291.500 LSE 08:38:16
------------- ------- --------------------
56 3291.000 LSE 08:38:16
------------- ------- --------------------
94 3291.500 LSE 08:38:16
------------- ------- --------------------
305 3291.000 BATE 08:38:16
------------- ------- --------------------
78 3291.000 BATE 08:38:16
------------- ------- --------------------
68 3291.000 BATE 08:38:16
------------- ------- --------------------
216 3291.500 LSE 08:38:16
------------- ------- --------------------
41 3291.500 LSE 08:38:16
------------- ------- --------------------
57 3291.500 LSE 08:37:36
------------- ------- --------------------
490 3291.000 CHIX 08:36:11
------------- ------- --------------------
226 3289.500 BATE 08:34:50
------------- ------- --------------------
195 3289.500 LSE 08:34:50
------------- ------- --------------------
192 3289.500 BATE 08:34:50
------------- ------- --------------------
151 3289.500 LSE 08:34:50
------------- ------- --------------------
297 3290.000 LSE 08:34:40
------------- ------- --------------------
305 3283.500 LSE 08:33:04
------------- ------- --------------------
321 3288.500 LSE 08:32:41
------------- ------- --------------------
301 3289.000 LSE 08:31:56
------------- ------- --------------------
31 3291.000 BATE 08:31:13
------------- ------- --------------------
438 3291.000 BATE 08:31:13
------------- ------- --------------------
299 3292.500 LSE 08:31:13
------------- ------- --------------------
60 3292.000 BATE 08:31:13
------------- ------- --------------------
472 3292.000 CHIX 08:31:13
------------- ------- --------------------
400 3292.000 BATE 08:31:13
------------- ------- --------------------
105 3288.500 LSE 08:30:30
------------- ------- --------------------
224 3288.500 LSE 08:30:30
------------- ------- --------------------
42 3289.000 LSE 08:30:30
------------- ------- --------------------
97 3289.000 LSE 08:30:30
------------- ------- --------------------
101 3289.000 LSE 08:30:30
------------- ------- --------------------
100 3289.000 LSE 08:30:30
------------- ------- --------------------
306 3289.000 LSE 08:30:30
------------- ------- --------------------
461 3288.500 CHIX 08:30:30
------------- ------- --------------------
463 3287.000 BATE 08:30:13
------------- ------- --------------------
388 3287.000 LSE 08:30:13
------------- ------- --------------------
207 3277.000 LSE 08:25:56
------------- ------- --------------------
462 3277.500 BATE 08:25:56
------------- ------- --------------------
113 3277.000 LSE 08:25:56
------------- ------- --------------------
100 3277.500 LSE 08:24:41
------------- ------- --------------------
187 3277.500 LSE 08:24:41
------------- ------- --------------------
2 3276.500 LSE 08:24:11
------------- ------- --------------------
238 3276.500 LSE 08:24:11
------------- ------- --------------------
85 3276.500 LSE 08:24:11
------------- ------- --------------------
158 3279.000 BATE 08:24:10
------------- ------- --------------------
448 3279.500 CHIX 08:24:10
------------- ------- --------------------
349 3279.500 LSE 08:24:10
------------- ------- --------------------
270 3279.000 BATE 08:24:10
------------- ------- --------------------
16 3280.000 LSE 08:23:25
------------- ------- --------------------
97 3280.000 LSE 08:23:25
------------- ------- --------------------
92 3280.000 LSE 08:23:25
------------- ------- --------------------
100 3280.000 LSE 08:23:25
------------- ------- --------------------
100 3280.000 LSE 08:23:25
------------- ------- --------------------
563 3279.500 LSE 08:23:25
------------- ------- --------------------
316 3280.000 LSE 08:22:21
------------- ------- --------------------
292 3264.500 LSE 08:20:20
------------- ------- --------------------
447 3264.500 BATE 08:20:20
------------- ------- --------------------
283 3270.500 LSE 08:19:20
------------- ------- --------------------
237 3272.500 LSE 08:18:55
------------- ------- --------------------
92 3272.500 LSE 08:18:55
------------- ------- --------------------
332 3275.000 LSE 08:18:52
------------- ------- --------------------
116 3276.500 CHIX 08:18:46
------------- ------- --------------------
351 3276.500 CHIX 08:18:46
------------- ------- --------------------
223 3276.000 LSE 08:18:46
------------- ------- --------------------
69 3276.000 LSE 08:18:46
------------- ------- --------------------
444 3276.500 BATE 08:18:46
------------- ------- --------------------
290 3269.500 LSE 08:17:06
------------- ------- --------------------
297 3272.000 LSE 08:16:27
------------- ------- --------------------
319 3274.500 LSE 08:16:13
------------- ------- --------------------
408 3274.500 BATE 08:16:13
------------- ------- --------------------
129 3274.500 LSE 08:16:05
------------- ------- --------------------
177 3274.500 LSE 08:16:05
------------- ------- --------------------
290 3277.000 LSE 08:15:37
------------- ------- --------------------
400 3278.500 BATE 08:15:03
------------- ------- --------------------
319 3280.000 LSE 08:14:55
------------- ------- --------------------
292 3280.500 LSE 08:14:50
------------- ------- --------------------
311 3280.000 LSE 08:14:19
------------- ------- --------------------
47 3282.000 LSE 08:14:19
------------- ------- --------------------
295 3282.000 LSE 08:14:19
------------- ------- --------------------
444 3282.000 CHIX 08:14:19
------------- ------- --------------------
302 3283.000 LSE 08:14:18
------------- ------- --------------------
36 3282.000 LSE 08:13:04
------------- ------- --------------------
287 3282.000 LSE 08:13:04
------------- ------- --------------------
189 3282.500 BATE 08:13:04
------------- ------- --------------------
236 3282.500 BATE 08:13:04
------------- ------- --------------------
340 3283.000 LSE 08:13:03
------------- ------- --------------------
318 3282.000 LSE 08:12:22
------------- ------- --------------------
443 3284.000 CHIX 08:12:18
------------- ------- --------------------
331 3284.500 LSE 08:12:18
------------- ------- --------------------
69 3286.000 LSE 08:11:50
------------- ------- --------------------
247 3286.000 LSE 08:11:50
------------- ------- --------------------
437 3286.500 BATE 08:11:50
------------- ------- --------------------
230 3287.500 LSE 08:11:49
------------- ------- --------------------
100 3287.500 LSE 08:11:49
------------- ------- --------------------
317 3291.000 LSE 08:10:27
------------- ------- --------------------
78 3291.000 LSE 08:10:27
------------- ------- --------------------
208 3291.000 LSE 08:10:27
------------- ------- --------------------
430 3291.000 BATE 08:10:27
------------- ------- --------------------
319 3285.000 LSE 08:09:31
------------- ------- --------------------
321 3286.000 LSE 08:09:22
------------- ------- --------------------
285 3287.500 LSE 08:09:12
------------- ------- --------------------
475 3287.500 BATE 08:09:12
------------- ------- --------------------
211 3288.000 LSE 08:08:59
------------- ------- --------------------
69 3288.000 LSE 08:08:59
------------- ------- --------------------
307 3288.000 LSE 08:08:12
------------- ------- --------------------
295 3288.500 LSE 08:08:11
------------- ------- --------------------
338 3296.000 LSE 08:07:35
------------- ------- --------------------
445 3298.500 BATE 08:07:28
------------- ------- --------------------
278 3299.500 LSE 08:07:27
------------- ------- --------------------
89 3300.000 CHIX 08:07:27
------------- ------- --------------------
400 3300.000 CHIX 08:07:27
------------- ------- --------------------
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
POSDVLFLLFLLFBX
(END) Dow Jones Newswires
November 29, 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
