TIDMBATS
RNS Number : 2826J
British American Tobacco PLC
12 December 2022
British American Tobacco p.l.c.
12 December 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: 9 December 2022
Number of ordinary shares of 25 pence
each purchased: 251,610
----------------
Highest price paid per share (pence): 3325. 00 p
----------------
Lowest price paid per share (pence): 3280. 00 p
----------------
Volume weighted average price paid
per share (pence): 3299.9413p
----------------
The Company intends to hold the purchased shares in Treasury.
Following the purchase of these shares, the Company holds
220,052,271 of its shares in Treasury. The Company has
2,236,812,977 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 9 December 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 / 1095
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 09/12/2022 133,089 3,299.5836 LSE
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 09/12/2022 47,430 3,300.3954 CHIX
-------------- ------------- ------------ --------------- ---------
British American
Tobacco p.l.c. GB0002875804 09/12/2022 71,091 3,300.3080 BATE
-------------- ------------- ------------ --------------- ---------
Schedule of purchases - individual transactions
Number of shares Transaction Market Time of transaction
purchased price
(per share)
Quantity Price Market Execution Time
------------- ------- --------------------
53 3,316.50 LSE 14:50:09
------------- ------- --------------------
186 3,316.50 LSE 14:50:09
------------- ------- --------------------
97 3,316.50 LSE 14:50:09
------------- ------- --------------------
97 3,316.50 LSE 14:50:09
------------- ------- --------------------
96 3,316.50 LSE 14:50:09
------------- ------- --------------------
110 3,314.50 LSE 14:49:52
------------- ------- --------------------
112 3,314.50 LSE 14:49:52
------------- ------- --------------------
96 3,314.50 LSE 14:49:52
------------- ------- --------------------
97 3,314.50 LSE 14:49:52
------------- ------- --------------------
478 3,315.50 CHIX 14:49:18
------------- ------- --------------------
298 3,315.50 LSE 14:49:18
------------- ------- --------------------
462 3,315.50 BATE 14:49:18
------------- ------- --------------------
165 3,316.00 LSE 14:49:18
------------- ------- --------------------
96 3,316.50 LSE 14:49:04
------------- ------- --------------------
97 3,316.50 LSE 14:49:04
------------- ------- --------------------
209 3,316.50 LSE 14:49:04
------------- ------- --------------------
140 3,316.50 LSE 14:49:04
------------- ------- --------------------
63 3,316.00 LSE 14:49:04
------------- ------- --------------------
404 3,315.50 CHIX 14:48:37
------------- ------- --------------------
299 3,316.00 LSE 14:48:31
------------- ------- --------------------
17 3,316.00 LSE 14:48:31
------------- ------- --------------------
435 3,316.00 BATE 14:48:31
------------- ------- --------------------
301 3,316.00 LSE 14:48:31
------------- ------- --------------------
305 3,316.00 LSE 14:48:31
------------- ------- --------------------
55 3,316.50 LSE 14:48:24
------------- ------- --------------------
96 3,316.00 LSE 14:48:15
------------- ------- --------------------
97 3,316.00 LSE 14:48:15
------------- ------- --------------------
296 3,316.00 BATE 14:48:15
------------- ------- --------------------
134 3,316.00 BATE 14:48:15
------------- ------- --------------------
265 3,316.00 LSE 14:48:15
------------- ------- --------------------
165 3,316.50 LSE 14:48:04
------------- ------- --------------------
100 3,316.50 LSE 14:48:03
------------- ------- --------------------
345 3,316.50 LSE 14:48:03
------------- ------- --------------------
253 3,316.50 BATE 14:48:03
------------- ------- --------------------
174 3,316.50 BATE 14:48:03
------------- ------- --------------------
167 3,316.50 BATE 14:48:03
------------- ------- --------------------
238 3,316.50 BATE 14:47:54
------------- ------- --------------------
36 3,317.00 CHIX 14:47:53
------------- ------- --------------------
420 3,317.00 CHIX 14:47:53
------------- ------- --------------------
64 3,315.00 LSE 14:47:33
------------- ------- --------------------
317 3,312.50 LSE 14:47:04
------------- ------- --------------------
178 3,312.50 LSE 14:46:52
------------- ------- --------------------
100 3,312.50 LSE 14:46:52
------------- ------- --------------------
11 3,312.50 LSE 14:46:51
------------- ------- --------------------
272 3,312.50 LSE 14:46:51
------------- ------- --------------------
182 3,313.00 BATE 14:46:43
------------- ------- --------------------
116 3,313.00 BATE 14:46:43
------------- ------- --------------------
117 3,313.00 CHIX 14:46:43
------------- ------- --------------------
56 3,313.00 BATE 14:46:43
------------- ------- --------------------
121 3,313.00 CHIX 14:46:43
------------- ------- --------------------
69 3,313.00 BATE 14:46:43
------------- ------- --------------------
64 3,313.00 CHIX 14:46:43
------------- ------- --------------------
186 3,313.00 CHIX 14:46:42
------------- ------- --------------------
284 3,314.00 LSE 14:46:35
------------- ------- --------------------
63 3,314.50 LSE 14:46:21
------------- ------- --------------------
180 3,314.50 LSE 14:46:21
------------- ------- --------------------
96 3,315.00 LSE 14:46:14
------------- ------- --------------------
97 3,315.00 LSE 14:46:14
------------- ------- --------------------
55 3,315.00 LSE 14:46:14
------------- ------- --------------------
482 3,315.00 BATE 14:46:14
------------- ------- --------------------
338 3,316.00 BATE 14:46:06
------------- ------- --------------------
322 3,316.00 CHIX 14:46:06
------------- ------- --------------------
12 3,316.00 BATE 14:46:06
------------- ------- --------------------
80 3,316.00 CHIX 14:46:02
------------- ------- --------------------
266 3,316.50 LSE 14:45:58
------------- ------- --------------------
31 3,316.50 LSE 14:45:58
------------- ------- --------------------
93 3,317.00 LSE 14:45:49
------------- ------- --------------------
150 3,317.00 LSE 14:45:49
------------- ------- --------------------
306 3,317.00 LSE 14:45:49
------------- ------- --------------------
116 3,316.00 BATE 14:45:34
------------- ------- --------------------
61 3,317.50 LSE 14:45:29
------------- ------- --------------------
97 3,317.50 LSE 14:45:29
------------- ------- --------------------
96 3,317.50 LSE 14:45:29
------------- ------- --------------------
470 3,317.50 BATE 14:45:29
------------- ------- --------------------
100 3,318.00 LSE 14:45:26
------------- ------- --------------------
161 3,317.00 BATE 14:45:09
------------- ------- --------------------
300 3,317.00 BATE 14:45:09
------------- ------- --------------------
195 3,317.50 LSE 14:45:08
------------- ------- --------------------
116 3,317.50 LSE 14:45:08
------------- ------- --------------------
109 3,318.50 LSE 14:45:03
------------- ------- --------------------
54 3,318.50 LSE 14:45:03
------------- ------- --------------------
96 3,318.50 BATE 14:45:03
------------- ------- --------------------
112 3,318.50 LSE 14:45:03
------------- ------- --------------------
146 3,318.50 BATE 14:45:03
------------- ------- --------------------
400 3,318.50 CHIX 14:45:03
------------- ------- --------------------
187 3,318.50 BATE 14:45:03
------------- ------- --------------------
100 3,319.00 BATE 14:45:03
------------- ------- --------------------
72 3,319.50 BATE 14:45:03
------------- ------- --------------------
412 3,319.50 BATE 14:45:03
------------- ------- --------------------
363 3,319.50 CHIX 14:45:03
------------- ------- --------------------
356 3,319.50 LSE 14:45:03
------------- ------- --------------------
150 3,320.00 LSE 14:45:01
------------- ------- --------------------
38 3,319.50 CHIX 14:45:00
------------- ------- --------------------
96 3,320.00 LSE 14:44:37
------------- ------- --------------------
34 3,320.00 LSE 14:44:37
------------- ------- --------------------
43 3,320.00 LSE 14:44:37
------------- ------- --------------------
49 3,320.50 LSE 14:44:29
------------- ------- --------------------
53 3,320.50 LSE 14:44:29
------------- ------- --------------------
96 3,320.50 LSE 14:44:29
------------- ------- --------------------
97 3,320.50 LSE 14:44:29
------------- ------- --------------------
93 3,320.50 LSE 14:44:22
------------- ------- --------------------
99 3,320.50 LSE 14:44:22
------------- ------- --------------------
163 3,319.50 LSE 14:44:07
------------- ------- --------------------
116 3,319.50 LSE 14:44:07
------------- ------- --------------------
170 3,320.00 LSE 14:44:01
------------- ------- --------------------
95 3,320.00 LSE 14:44:01
------------- ------- --------------------
116 3,320.00 LSE 14:44:01
------------- ------- --------------------
17 3,320.00 LSE 14:44:01
------------- ------- --------------------
40 3,320.00 LSE 14:44:01
------------- ------- --------------------
73 3,320.00 LSE 14:44:01
------------- ------- --------------------
292 3,320.50 LSE 14:43:59
------------- ------- --------------------
427 3,320.50 BATE 14:43:59
------------- ------- --------------------
428 3,320.50 BATE 14:43:59
------------- ------- --------------------
491 3,320.50 CHIX 14:43:59
------------- ------- --------------------
85 3,320.50 LSE 14:43:29
------------- ------- --------------------
239 3,320.50 LSE 14:43:29
------------- ------- --------------------
170 3,321.00 LSE 14:43:20
------------- ------- --------------------
10 3,320.00 LSE 14:43:08
------------- ------- --------------------
141 3,320.00 LSE 14:43:04
------------- ------- --------------------
116 3,320.00 LSE 14:43:04
------------- ------- --------------------
59 3,320.00 LSE 14:43:04
------------- ------- --------------------
313 3,320.50 LSE 14:43:02
------------- ------- --------------------
483 3,320.50 CHIX 14:43:02
------------- ------- --------------------
215 3,321.00 LSE 14:43:02
------------- ------- --------------------
116 3,321.00 LSE 14:43:01
------------- ------- --------------------
200 3,320.50 LSE 14:42:53
------------- ------- --------------------
229 3,320.50 CHIX 14:42:47
------------- ------- --------------------
64 3,320.50 CHIX 14:42:47
------------- ------- --------------------
157 3,320.50 CHIX 14:42:47
------------- ------- --------------------
395 3,320.50 BATE 14:42:47
------------- ------- --------------------
55 3,320.50 BATE 14:42:47
------------- ------- --------------------
170 3,321.00 LSE 14:42:26
------------- ------- --------------------
170 3,321.00 LSE 14:42:26
------------- ------- --------------------
270 3,319.50 LSE 14:42:08
------------- ------- --------------------
173 3,319.50 LSE 14:42:07
------------- ------- --------------------
116 3,319.50 LSE 14:41:57
------------- ------- --------------------
301 3,320.00 LSE 14:41:56
------------- ------- --------------------
245 3,320.50 BATE 14:41:51
------------- ------- --------------------
184 3,320.50 BATE 14:41:51
------------- ------- --------------------
300 3,321.50 LSE 14:41:35
------------- ------- --------------------
494 3,321.50 BATE 14:41:35
------------- ------- --------------------
305 3,322.00 LSE 14:41:35
------------- ------- --------------------
431 3,322.00 CHIX 14:41:35
------------- ------- --------------------
284 3,322.50 BATE 14:41:30
------------- ------- --------------------
149 3,322.50 BATE 14:41:30
------------- ------- --------------------
288 3,323.00 LSE 14:41:20
------------- ------- --------------------
150 3,320.50 LSE 14:41:02
------------- ------- --------------------
123 3,320.50 LSE 14:41:00
------------- ------- --------------------
196 3,321.00 LSE 14:41:00
------------- ------- --------------------
412 3,321.00 CHIX 14:41:00
------------- ------- --------------------
100 3,321.00 LSE 14:40:59
------------- ------- --------------------
267 3,321.50 LSE 14:40:59
------------- ------- --------------------
412 3,321.50 BATE 14:40:59
------------- ------- --------------------
3 3,322.00 LSE 14:40:40
------------- ------- --------------------
97 3,322.00 LSE 14:40:40
------------- ------- --------------------
195 3,322.00 LSE 14:40:40
------------- ------- --------------------
154 3,322.50 LSE 14:40:27
------------- ------- --------------------
130 3,322.50 LSE 14:40:27
------------- ------- --------------------
170 3,322.50 LSE 14:40:27
------------- ------- --------------------
317 3,322.50 LSE 14:40:27
------------- ------- --------------------
298 3,320.50 CHIX 14:39:58
------------- ------- --------------------
163 3,320.50 CHIX 14:39:58
------------- ------- --------------------
154 3,320.50 LSE 14:39:58
------------- ------- --------------------
153 3,320.50 LSE 14:39:58
------------- ------- --------------------
313 3,321.00 LSE 14:39:58
------------- ------- --------------------
25 3,321.00 LSE 14:39:58
------------- ------- --------------------
268 3,322.00 LSE 14:39:53
------------- ------- --------------------
263 3,321.00 BATE 14:39:28
------------- ------- --------------------
87 3,321.00 BATE 14:39:28
------------- ------- --------------------
30 3,321.00 BATE 14:39:28
------------- ------- --------------------
110 3,321.00 BATE 14:39:28
------------- ------- --------------------
293 3,322.00 LSE 14:39:23
------------- ------- --------------------
296 3,323.00 LSE 14:39:21
------------- ------- --------------------
100 3,324.00 LSE 14:39:21
------------- ------- --------------------
155 3,324.00 LSE 14:39:21
------------- ------- --------------------
30 3,324.00 LSE 14:39:21
------------- ------- --------------------
432 3,321.00 BATE 14:39:06
------------- ------- --------------------
45 3,321.00 BATE 14:39:06
------------- ------- --------------------
138 3,321.00 LSE 14:39:06
------------- ------- --------------------
248 3,321.00 CHIX 14:39:06
------------- ------- --------------------
173 3,321.00 LSE 14:39:06
------------- ------- --------------------
167 3,321.00 CHIX 14:39:06
------------- ------- --------------------
9 3,321.00 LSE 14:39:06
------------- ------- --------------------
304 3,321.50 LSE 14:39:05
------------- ------- --------------------
322 3,321.50 LSE 14:39:05
------------- ------- --------------------
464 3,322.00 CHIX 14:39:05
------------- ------- --------------------
414 3,321.50 BATE 14:39:05
------------- ------- --------------------
172 3,321.50 LSE 14:38:43
------------- ------- --------------------
55 3,321.50 LSE 14:38:43
------------- ------- --------------------
137 3,321.50 LSE 14:38:43
------------- ------- --------------------
172 3,321.50 LSE 14:38:43
------------- ------- --------------------
172 3,321.50 LSE 14:38:43
------------- ------- --------------------
62 3,321.50 LSE 14:38:43
------------- ------- --------------------
268 3,320.00 LSE 14:38:05
------------- ------- --------------------
94 3,321.00 BATE 14:38:01
------------- ------- --------------------
378 3,321.00 BATE 14:38:01
------------- ------- --------------------
409 3,321.50 BATE 14:37:59
------------- ------- --------------------
313 3,322.00 LSE 14:37:59
------------- ------- --------------------
97 3,322.00 CHIX 14:37:59
------------- ------- --------------------
126 3,322.00 CHIX 14:37:59
------------- ------- --------------------
183 3,322.00 CHIX 14:37:58
------------- ------- --------------------
200 3,322.50 LSE 14:37:58
------------- ------- --------------------
230 3,322.50 BATE 14:37:58
------------- ------- --------------------
194 3,322.50 BATE 14:37:58
------------- ------- --------------------
100 3,322.50 LSE 14:37:57
------------- ------- --------------------
301 3,323.00 LSE 14:37:45
------------- ------- --------------------
303 3,322.50 LSE 14:37:34
------------- ------- --------------------
419 3,322.50 CHIX 14:37:34
------------- ------- --------------------
322 3,323.00 LSE 14:37:33
------------- ------- --------------------
50 3,323.00 BATE 14:37:33
------------- ------- --------------------
400 3,323.00 CHIX 14:37:33
------------- ------- --------------------
453 3,323.00 BATE 14:37:33
------------- ------- --------------------
287 3,323.50 LSE 14:37:25
------------- ------- --------------------
411 3,323.50 BATE 14:37:25
------------- ------- --------------------
9 3,323.50 BATE 14:37:25
------------- ------- --------------------
400 3,323.50 BATE 14:37:25
------------- ------- --------------------
142 3,324.00 LSE 14:37:10
------------- ------- --------------------
139 3,324.00 LSE 14:37:10
------------- ------- --------------------
142 3,324.00 LSE 14:37:10
------------- ------- --------------------
93 3,324.00 LSE 14:37:10
------------- ------- --------------------
73 3,320.50 LSE 14:36:45
------------- ------- --------------------
109 3,320.50 LSE 14:36:45
------------- ------- --------------------
39 3,320.50 LSE 14:36:45
------------- ------- --------------------
323 3,320.50 LSE 14:36:45
------------- ------- --------------------
136 3,320.00 BATE 14:36:30
------------- ------- --------------------
335 3,320.00 BATE 14:36:30
------------- ------- --------------------
132 3,321.00 LSE 14:36:28
------------- ------- --------------------
132 3,321.00 LSE 14:36:28
------------- ------- --------------------
48 3,321.00 LSE 14:36:28
------------- ------- --------------------
116 3,320.50 LSE 14:36:28
------------- ------- --------------------
274 3,320.50 LSE 14:36:28
------------- ------- --------------------
26 3,320.50 LSE 14:36:28
------------- ------- --------------------
288 3,321.00 LSE 14:36:10
------------- ------- --------------------
80 3,321.00 CHIX 14:36:10
------------- ------- --------------------
19 3,321.00 LSE 14:36:10
------------- ------- --------------------
25 3,321.00 CHIX 14:36:10
------------- ------- --------------------
368 3,321.00 CHIX 14:36:10
------------- ------- --------------------
119 3,321.00 BATE 14:36:10
------------- ------- --------------------
299 3,321.00 BATE 14:36:10
------------- ------- --------------------
101 3,321.00 BATE 14:36:10
------------- ------- --------------------
300 3,321.00 BATE 14:36:10
------------- ------- --------------------
475 3,321.00 CHIX 14:35:56
------------- ------- --------------------
17 3,321.50 LSE 14:35:56
------------- ------- --------------------
140 3,321.50 LSE 14:35:56
------------- ------- --------------------
240 3,321.50 LSE 14:35:56
------------- ------- --------------------
289 3,321.50 LSE 14:35:49
------------- ------- --------------------
101 3,323.00 LSE 14:35:47
------------- ------- --------------------
142 3,323.00 LSE 14:35:47
------------- ------- --------------------
176 3,323.00 LSE 14:35:47
------------- ------- --------------------
19 3,323.00 LSE 14:35:47
------------- ------- --------------------
38 3,316.50 LSE 14:35:19
------------- ------- --------------------
230 3,316.50 LSE 14:35:19
------------- ------- --------------------
15 3,316.50 LSE 14:35:19
------------- ------- --------------------
307 3,316.50 LSE 14:35:10
------------- ------- --------------------
279 3,317.00 LSE 14:35:05
------------- ------- --------------------
300 3,317.50 LSE 14:35:03
------------- ------- --------------------
43 3,317.50 LSE 14:35:02
------------- ------- --------------------
190 3,318.50 LSE 14:35:02
------------- ------- --------------------
116 3,318.50 LSE 14:35:02
------------- ------- --------------------
396 3,317.50 BATE 14:34:42
------------- ------- --------------------
321 3,318.00 LSE 14:34:41
------------- ------- --------------------
448 3,318.00 CHIX 14:34:41
------------- ------- --------------------
339 3,319.50 LSE 14:34:41
------------- ------- --------------------
533 3,319.50 BATE 14:34:41
------------- ------- --------------------
423 3,319.50 CHIX 14:34:41
------------- ------- --------------------
560 3,320.00 BATE 14:34:39
------------- ------- --------------------
449 3,320.00 CHIX 14:34:39
------------- ------- --------------------
407 3,320.50 BATE 14:34:39
------------- ------- --------------------
635 3,320.50 LSE 14:34:39
------------- ------- --------------------
256 3,320.50 LSE 14:34:39
------------- ------- --------------------
57 3,320.50 LSE 14:34:39
------------- ------- --------------------
409 3,320.50 BATE 14:34:39
------------- ------- --------------------
329 3,321.00 LSE 14:34:26
------------- ------- --------------------
469 3,321.00 BATE 14:34:26
------------- ------- --------------------
415 3,320.50 CHIX 14:34:22
------------- ------- --------------------
294 3,318.50 LSE 14:34:03
------------- ------- --------------------
14 3,318.50 LSE 14:34:03
------------- ------- --------------------
283 3,318.50 LSE 14:34:02
------------- ------- --------------------
563 3,318.50 BATE 14:34:02
------------- ------- --------------------
296 3,319.00 LSE 14:33:51
------------- ------- --------------------
481 3,319.00 CHIX 14:33:50
------------- ------- --------------------
397 3,319.00 LSE 14:33:50
------------- ------- --------------------
655 3,319.00 BATE 14:33:50
------------- ------- --------------------
283 3,319.50 LSE 14:33:42
------------- ------- --------------------
298 3,320.00 LSE 14:33:40
------------- ------- --------------------
375 3,320.00 LSE 14:33:40
------------- ------- --------------------
199 3,316.00 LSE 14:33:12
------------- ------- --------------------
18 3,316.00 LSE 14:33:12
------------- ------- --------------------
72 3,316.00 LSE 14:33:12
------------- ------- --------------------
24 3,316.00 LSE 14:33:12
------------- ------- --------------------
302 3,316.00 LSE 14:33:12
------------- ------- --------------------
230 3,316.00 LSE 14:33:12
------------- ------- --------------------
121 3,316.00 LSE 14:33:12
------------- ------- --------------------
396 3,313.50 BATE 14:32:57
------------- ------- --------------------
306 3,313.50 LSE 14:32:57
------------- ------- --------------------
298 3,314.00 LSE 14:32:51
------------- ------- --------------------
164 3,314.50 LSE 14:32:50
------------- ------- --------------------
184 3,314.50 LSE 14:32:49
------------- ------- --------------------
304 3,314.50 LSE 14:32:49
------------- ------- --------------------
328 3,312.00 LSE 14:32:34
------------- ------- --------------------
62 3,312.50 LSE 14:32:31
------------- ------- --------------------
289 3,312.50 BATE 14:32:31
------------- ------- --------------------
115 3,312.50 BATE 14:32:31
------------- ------- --------------------
472 3,312.50 BATE 14:32:31
------------- ------- --------------------
464 3,312.50 CHIX 14:32:30
------------- ------- --------------------
417 3,312.50 CHIX 14:32:30
------------- ------- --------------------
54 3,313.00 LSE 14:32:28
------------- ------- --------------------
150 3,313.00 LSE 14:32:28
------------- ------- --------------------
363 3,313.00 LSE 14:32:28
------------- ------- --------------------
60 3,314.00 LSE 14:32:22
------------- ------- --------------------
103 3,314.00 LSE 14:32:22
------------- ------- --------------------
318 3,313.50 LSE 14:32:21
------------- ------- --------------------
20 3,314.00 LSE 14:32:17
------------- ------- --------------------
110 3,314.00 LSE 14:32:17
------------- ------- --------------------
477 3,308.00 CHIX 14:31:58
------------- ------- --------------------
454 3,308.50 BATE 14:31:50
------------- ------- --------------------
232 3,309.00 LSE 14:31:50
------------- ------- --------------------
19 3,309.00 LSE 14:31:50
------------- ------- --------------------
464 3,309.00 CHIX 14:31:50
------------- ------- --------------------
399 3,309.50 CHIX 14:31:49
------------- ------- --------------------
474 3,309.50 BATE 14:31:49
------------- ------- --------------------
963 3,310.00 LSE 14:31:45
------------- ------- --------------------
317 3,310.00 LSE 14:31:45
------------- ------- --------------------
285 3,309.00 LSE 14:31:35
------------- ------- --------------------
480 3,309.00 BATE 14:31:35
------------- ------- --------------------
10 3,308.00 LSE 14:31:20
------------- ------- --------------------
313 3,308.00 LSE 14:31:20
------------- ------- --------------------
458 3,308.50 CHIX 14:31:15
------------- ------- --------------------
9 3,309.00 LSE 14:31:15
------------- ------- --------------------
97 3,309.00 LSE 14:31:15
------------- ------- --------------------
225 3,309.00 LSE 14:31:15
------------- ------- --------------------
486 3,309.00 BATE 14:31:15
------------- ------- --------------------
180 3,307.50 LSE 14:31:03
------------- ------- --------------------
75 3,308.00 LSE 14:31:03
------------- ------- --------------------
245 3,308.00 LSE 14:31:03
------------- ------- --------------------
4 3,308.50 LSE 14:31:02
------------- ------- --------------------
96 3,305.50 LSE 14:30:55
------------- ------- --------------------
143 3,305.50 LSE 14:30:55
------------- ------- --------------------
3 3,305.50 LSE 14:30:55
------------- ------- --------------------
57 3,302.50 LSE 14:30:44
------------- ------- --------------------
215 3,302.50 LSE 14:30:44
------------- ------- --------------------
96 3,302.50 LSE 14:30:43
------------- ------- --------------------
58 3,302.50 LSE 14:30:43
------------- ------- --------------------
13 3,302.50 LSE 14:30:43
------------- ------- --------------------
182 3,302.50 LSE 14:30:43
------------- ------- --------------------
100 3,302.50 LSE 14:30:43
------------- ------- --------------------
101 3,302.50 LSE 14:30:43
------------- ------- --------------------
9 3,301.00 LSE 14:30:37
------------- ------- --------------------
303 3,301.50 LSE 14:30:27
------------- ------- --------------------
6 3,302.00 LSE 14:30:26
------------- ------- --------------------
323 3,299.50 CHIX 14:30:19
------------- ------- --------------------
117 3,299.50 CHIX 14:30:19
------------- ------- --------------------
523 3,300.00 BATE 14:30:19
------------- ------- --------------------
285 3,300.50 LSE 14:30:19
------------- ------- --------------------
156 3,301.00 LSE 14:30:19
------------- ------- --------------------
3 3,301.00 LSE 14:30:19
------------- ------- --------------------
56 3,301.50 BATE 14:30:19
------------- ------- --------------------
397 3,301.50 BATE 14:30:19
------------- ------- --------------------
288 3,301.00 LSE 14:30:19
------------- ------- --------------------
491 3,301.50 CHIX 14:30:19
------------- ------- --------------------
123 3,301.50 BATE 14:30:19
------------- ------- --------------------
302 3,301.50 BATE 14:30:17
------------- ------- --------------------
407 3,302.00 CHIX 14:30:17
------------- ------- --------------------
325 3,302.00 LSE 14:30:17
------------- ------- --------------------
311 3,302.50 LSE 14:30:16
------------- ------- --------------------
491 3,302.00 CHIX 14:30:12
------------- ------- --------------------
203 3,288.00 BATE 14:29:50
------------- ------- --------------------
202 3,288.00 BATE 14:29:50
------------- ------- --------------------
73 3,287.50 CHIX 14:29:49
------------- ------- --------------------
128 3,287.50 LSE 14:29:42
------------- ------- --------------------
169 3,287.50 LSE 14:29:42
------------- ------- --------------------
1 3,287.50 LSE 14:29:41
------------- ------- --------------------
49 3,288.00 BATE 14:29:40
------------- ------- --------------------
194 3,288.00 BATE 14:29:40
------------- ------- --------------------
176 3,288.00 BATE 14:29:40
------------- ------- --------------------
101 3,287.50 CHIX 14:29:39
------------- ------- --------------------
111 3,287.50 LSE 14:29:39
------------- ------- --------------------
169 3,287.50 LSE 14:29:39
------------- ------- --------------------
44 3,287.50 LSE 14:29:39
------------- ------- --------------------
271 3,288.00 LSE 14:29:08
------------- ------- --------------------
117 3,288.00 LSE 14:29:00
------------- ------- --------------------
190 3,288.00 LSE 14:28:55
------------- ------- --------------------
311 3,288.00 LSE 14:28:55
------------- ------- --------------------
154 3,288.00 BATE 14:28:55
------------- ------- --------------------
168 3,288.00 BATE 14:28:55
------------- ------- --------------------
154 3,288.00 BATE 14:28:55
------------- ------- --------------------
63 3,288.50 LSE 14:28:53
------------- ------- --------------------
319 3,288.00 LSE 14:28:16
------------- ------- --------------------
205 3,288.00 CHIX 14:28:03
------------- ------- --------------------
251 3,288.00 CHIX 14:28:03
------------- ------- --------------------
9 3,288.50 LSE 14:28:01
------------- ------- --------------------
67 3,288.00 LSE 14:28:00
------------- ------- --------------------
292 3,288.00 LSE 14:28:00
------------- ------- --------------------
64 3,288.00 LSE 14:27:59
------------- ------- --------------------
200 3,288.00 LSE 14:27:59
------------- ------- --------------------
473 3,288.00 BATE 14:27:46
------------- ------- --------------------
84 3,288.00 BATE 14:27:46
------------- ------- --------------------
307 3,288.00 LSE 14:27:42
------------- ------- --------------------
392 3,288.00 LSE 14:27:42
------------- ------- --------------------
69 3,288.00 LSE 14:27:42
------------- ------- --------------------
17 3,288.00 LSE 14:27:33
------------- ------- --------------------
220 3,288.00 LSE 14:27:32
------------- ------- --------------------
13 3,288.00 LSE 14:27:32
------------- ------- --------------------
26 3,288.00 LSE 14:27:32
------------- ------- --------------------
19 3,288.00 LSE 14:27:32
------------- ------- --------------------
30 3,287.50 LSE 14:27:32
------------- ------- --------------------
319 3,284.50 LSE 14:26:13
------------- ------- --------------------
266 3,285.00 LSE 14:26:13
------------- ------- --------------------
32 3,285.00 LSE 14:26:12
------------- ------- --------------------
16 3,285.00 LSE 14:26:12
------------- ------- --------------------
290 3,284.50 LSE 14:25:14
------------- ------- --------------------
318 3,284.50 LSE 14:25:01
------------- ------- --------------------
191 3,285.50 LSE 14:24:45
------------- ------- --------------------
326 3,286.00 LSE 14:23:56
------------- ------- --------------------
276 3,286.50 LSE 14:23:52
------------- ------- --------------------
447 3,286.50 BATE 14:23:52
------------- ------- --------------------
326 3,287.00 LSE 14:23:00
------------- ------- --------------------
458 3,287.00 BATE 14:23:00
------------- ------- --------------------
589 3,288.00 BATE 14:22:24
------------- ------- --------------------
276 3,288.50 LSE 14:22:21
------------- ------- --------------------
415 3,288.50 CHIX 14:22:01
------------- ------- --------------------
180 3,289.00 LSE 14:22:01
------------- ------- --------------------
116 3,289.00 LSE 14:22:01
------------- ------- --------------------
213 3,289.00 LSE 14:22:01
------------- ------- --------------------
507 3,289.50 BATE 14:22:01
------------- ------- --------------------
64 3,289.50 BATE 14:22:01
------------- ------- --------------------
272 3,289.50 BATE 14:22:01
------------- ------- --------------------
169 3,289.50 LSE 14:21:43
------------- ------- --------------------
170 3,289.50 LSE 14:21:37
------------- ------- --------------------
61 3,289.50 LSE 14:21:37
------------- ------- --------------------
448 3,287.50 CHIX 14:20:12
------------- ------- --------------------
270 3,287.50 LSE 14:20:12
------------- ------- --------------------
56 3,288.50 BATE 14:20:11
------------- ------- --------------------
289 3,288.00 LSE 14:20:11
------------- ------- --------------------
295 3,288.50 LSE 14:20:11
------------- ------- --------------------
56 3,287.00 LSE 14:18:37
------------- ------- --------------------
331 3,287.00 LSE 14:18:37
------------- ------- --------------------
435 3,287.00 CHIX 14:18:37
------------- ------- --------------------
192 3,287.50 BATE 14:18:37
------------- ------- --------------------
298 3,287.50 LSE 14:18:37
------------- ------- --------------------
266 3,287.50 BATE 14:18:37
------------- ------- --------------------
450 3,287.00 CHIX 14:18:20
------------- ------- --------------------
268 3,287.00 LSE 14:18:20
------------- ------- --------------------
56 3,286.00 LSE 14:17:41
------------- ------- --------------------
336 3,286.00 LSE 14:17:41
------------- ------- --------------------
101 3,283.50 LSE 14:16:11
------------- ------- --------------------
101 3,283.50 LSE 14:16:11
------------- ------- --------------------
323 3,283.50 LSE 14:15:53
------------- ------- --------------------
81 3,284.00 LSE 14:15:42
------------- ------- --------------------
63 3,283.50 LSE 14:15:22
------------- ------- --------------------
1 3,283.50 LSE 14:15:22
------------- ------- --------------------
160 3,283.50 LSE 14:15:22
------------- ------- --------------------
66 3,283.50 LSE 14:15:22
------------- ------- --------------------
311 3,283.00 LSE 14:14:21
------------- ------- --------------------
120 3,283.50 LSE 14:13:43
------------- ------- --------------------
207 3,283.50 LSE 14:13:43
------------- ------- --------------------
448 3,283.50 BATE 14:13:43
------------- ------- --------------------
107 3,284.50 LSE 14:13:32
------------- ------- --------------------
53 3,284.50 LSE 14:13:32
------------- ------- --------------------
24 3,284.50 LSE 14:13:32
------------- ------- --------------------
120 3,284.50 LSE 14:13:32
------------- ------- --------------------
225 3,284.50 LSE 14:13:32
------------- ------- --------------------
58 3,284.00 LSE 14:13:32
------------- ------- --------------------
400 3,284.00 CHIX 14:13:31
------------- ------- --------------------
13 3,284.00 CHIX 14:13:31
------------- ------- --------------------
462 3,285.00 BATE 14:11:57
------------- ------- --------------------
485 3,285.00 CHIX 14:11:57
------------- ------- --------------------
283 3,285.50 LSE 14:11:57
------------- ------- --------------------
179 3,285.50 LSE 14:11:57
------------- ------- --------------------
116 3,285.50 LSE 14:11:57
------------- ------- --------------------
331 3,285.50 LSE 14:11:57
------------- ------- --------------------
81 3,285.50 LSE 14:11:37
------------- ------- --------------------
1 3,285.50 LSE 14:11:37
------------- ------- --------------------
1 3,285.50 LSE 14:11:37
------------- ------- --------------------
228 3,284.50 LSE 14:11:27
------------- ------- --------------------
248 3,284.50 LSE 14:10:17
------------- ------- --------------------
446 3,284.50 BATE 14:10:15
------------- ------- --------------------
286 3,284.50 LSE 14:08:56
------------- ------- --------------------
73 3,285.50 LSE 14:08:47
------------- ------- --------------------
94 3,285.50 LSE 14:08:47
------------- ------- --------------------
296 3,286.50 LSE 14:07:44
------------- ------- --------------------
304 3,287.00 LSE 14:07:32
------------- ------- --------------------
472 3,286.50 BATE 14:06:47
------------- ------- --------------------
412 3,286.50 CHIX 14:06:47
------------- ------- --------------------
324 3,287.00 LSE 14:06:43
------------- ------- --------------------
110 3,286.00 LSE 14:06:11
------------- ------- --------------------
407 3,286.00 BATE 14:06:01
------------- ------- --------------------
101 3,288.00 LSE 14:05:31
------------- ------- --------------------
101 3,288.00 LSE 14:05:31
------------- ------- --------------------
56 3,288.00 LSE 14:05:31
------------- ------- --------------------
275 3,288.00 LSE 14:05:31
------------- ------- --------------------
333 3,288.50 LSE 14:05:31
------------- ------- --------------------
134 3,289.00 CHIX 14:05:11
------------- ------- --------------------
64 3,289.00 CHIX 14:05:11
------------- ------- --------------------
94 3,289.50 LSE 14:04:54
------------- ------- --------------------
262 3,289.00 CHIX 14:04:53
------------- ------- --------------------
316 3,290.00 LSE 14:04:34
------------- ------- --------------------
466 3,289.50 BATE 14:04:19
------------- ------- --------------------
277 3,290.00 LSE 14:03:40
------------- ------- --------------------
190 3,291.00 LSE 14:03:00
------------- ------- --------------------
115 3,291.00 LSE 14:03:00
------------- ------- --------------------
93 3,291.00 LSE 14:03:00
------------- ------- --------------------
43 3,291.00 LSE 14:03:00
------------- ------- --------------------
132 3,291.00 LSE 14:03:00
------------- ------- --------------------
426 3,290.00 BATE 14:02:17
------------- ------- --------------------
71 3,290.50 BATE 14:01:41
------------- ------- --------------------
301 3,290.50 LSE 14:01:41
------------- ------- --------------------
384 3,290.50 BATE 14:01:41
------------- ------- --------------------
430 3,291.00 CHIX 14:01:39
------------- ------- --------------------
211 3,291.00 LSE 14:01:36
------------- ------- --------------------
60 3,291.00 LSE 14:01:36
------------- ------- --------------------
270 3,291.00 LSE 14:01:12
------------- ------- --------------------
170 3,291.00 LSE 14:01:12
------------- ------- --------------------
114 3,291.00 LSE 14:01:12
------------- ------- --------------------
169 3,290.00 BATE 14:00:28
------------- ------- --------------------
68 3,290.00 LSE 14:00:27
------------- ------- --------------------
294 3,290.50 LSE 14:00:00
------------- ------- --------------------
413 3,290.50 BATE 14:00:00
------------- ------- --------------------
140 3,291.00 LSE 13:59:33
------------- ------- --------------------
488 3,291.00 CHIX 13:59:33
------------- ------- --------------------
186 3,291.50 LSE 13:59:23
------------- ------- --------------------
180 3,291.50 LSE 13:59:08
------------- ------- --------------------
424 3,291.50 LSE 13:59:02
------------- ------- --------------------
174 3,291.50 LSE 13:58:00
------------- ------- --------------------
221 3,290.50 BATE 13:57:17
------------- ------- --------------------
57 3,290.50 BATE 13:57:17
------------- ------- --------------------
121 3,290.50 BATE 13:57:07
------------- ------- --------------------
180 3,291.00 LSE 13:56:35
------------- ------- --------------------
318 3,291.00 LSE 13:56:35
------------- ------- --------------------
443 3,291.00 CHIX 13:56:35
------------- ------- --------------------
100 3,289.50 LSE 13:55:46
------------- ------- --------------------
201 3,289.50 LSE 13:55:46
------------- ------- --------------------
24 3,289.50 LSE 13:55:46
------------- ------- --------------------
313 3,289.50 LSE 13:55:46
------------- ------- --------------------
416 3,290.00 BATE 13:55:33
------------- ------- --------------------
294 3,290.00 LSE 13:54:49
------------- ------- --------------------
403 3,290.00 BATE 13:54:49
------------- ------- --------------------
440 3,290.00 CHIX 13:54:49
------------- ------- --------------------
101 3,291.00 LSE 13:54:32
------------- ------- --------------------
18 3,291.00 LSE 13:54:32
------------- ------- --------------------
10 3,291.00 LSE 13:54:32
------------- ------- --------------------
52 3,291.00 LSE 13:54:32
------------- ------- --------------------
67 3,291.00 LSE 13:54:11
------------- ------- --------------------
73 3,291.00 LSE 13:54:11
------------- ------- --------------------
18 3,291.00 LSE 13:54:11
------------- ------- --------------------
327 3,289.50 LSE 13:52:24
------------- ------- --------------------
440 3,290.50 BATE 13:52:20
------------- ------- --------------------
276 3,291.00 CHIX 13:52:20
------------- ------- --------------------
121 3,291.00 CHIX 13:52:20
------------- ------- --------------------
370 3,291.00 LSE 13:52:20
------------- ------- --------------------
337 3,291.50 LSE 13:52:19
------------- ------- --------------------
126 3,291.00 LSE 13:51:40
------------- ------- --------------------
400 3,291.00 LSE 13:51:40
------------- ------- --------------------
32 3288.500 LSE 13:50:45
------------- ------- --------------------
269 3287.000 LSE 13:49:25
------------- ------- --------------------
261 3287.000 BATE 13:49:25
------------- ------- --------------------
200 3287.000 BATE 13:49:25
------------- ------- --------------------
109 3288.000 LSE 13:49:10
------------- ------- --------------------
330 3288.000 LSE 13:49:10
------------- ------- --------------------
265 3291.000 BATE 13:47:39
------------- ------- --------------------
199 3291.000 LSE 13:47:39
------------- ------- --------------------
400 3291.000 CHIX 13:47:39
------------- ------- --------------------
87 3291.000 CHIX 13:47:39
------------- ------- --------------------
3 3291.000 CHIX 13:47:39
------------- ------- --------------------
69 3291.000 LSE 13:47:39
------------- ------- --------------------
20 3291.000 LSE 13:47:39
------------- ------- --------------------
69 3291.000 BATE 13:47:39
------------- ------- --------------------
73 3291.000 BATE 13:47:39
------------- ------- --------------------
192 3291.500 LSE 13:47:27
------------- ------- --------------------
100 3291.500 LSE 13:47:27
------------- ------- --------------------
487 3290.500 BATE 13:46:17
------------- ------- --------------------
439 3290.500 CHIX 13:46:17
------------- ------- --------------------
312 3291.000 LSE 13:46:17
------------- ------- --------------------
329 3290.000 LSE 13:45:16
------------- ------- --------------------
303 3289.500 LSE 13:44:46
------------- ------- --------------------
492 3289.500 BATE 13:44:46
------------- ------- --------------------
308 3290.000 LSE 13:44:46
------------- ------- --------------------
153 3290.000 LSE 13:43:42
------------- ------- --------------------
140 3290.000 LSE 13:43:42
------------- ------- --------------------
328 3289.500 LSE 13:42:42
------------- ------- --------------------
85 3291.500 LSE 13:42:02
------------- ------- --------------------
242 3291.000 LSE 13:42:02
------------- ------- --------------------
250 3291.500 BATE 13:42:02
------------- ------- --------------------
18 3291.500 BATE 13:42:02
------------- ------- --------------------
100 3291.500 BATE 13:42:02
------------- ------- --------------------
56 3291.500 BATE 13:42:02
------------- ------- --------------------
487 3291.000 CHIX 13:42:02
------------- ------- --------------------
100 3291.500 BATE 13:42:02
------------- ------- --------------------
370 3291.500 BATE 13:42:02
------------- ------- --------------------
309 3291.500 LSE 13:42:02
------------- ------- --------------------
283 3292.000 LSE 13:41:36
------------- ------- --------------------
286 3292.000 LSE 13:40:54
------------- ------- --------------------
285 3292.000 LSE 13:40:24
------------- ------- --------------------
305 3289.500 LSE 13:39:13
------------- ------- --------------------
7 3292.500 BATE 13:38:25
------------- ------- --------------------
457 3292.500 CHIX 13:38:25
------------- ------- --------------------
434 3292.500 BATE 13:38:25
------------- ------- --------------------
300 3293.000 LSE 13:38:22
------------- ------- --------------------
276 3292.500 LSE 13:37:41
------------- ------- --------------------
229 3294.000 BATE 13:37:14
------------- ------- --------------------
189 3294.000 BATE 13:37:14
------------- ------- --------------------
45 3294.500 LSE 13:36:53
------------- ------- --------------------
115 3294.500 LSE 13:36:53
------------- ------- --------------------
106 3294.500 LSE 13:36:53
------------- ------- --------------------
299 3295.500 LSE 13:36:53
------------- ------- --------------------
412 3295.500 BATE 13:36:53
------------- ------- --------------------
465 3295.500 CHIX 13:36:53
------------- ------- --------------------
417 3294.500 CHIX 13:36:02
------------- ------- --------------------
211 3294.500 BATE 13:36:02
------------- ------- --------------------
218 3294.500 BATE 13:36:02
------------- ------- --------------------
189 3295.000 LSE 13:35:45
------------- ------- --------------------
414 3295.000 BATE 13:35:45
------------- ------- --------------------
150 3295.500 LSE 13:35:45
------------- ------- --------------------
84 3295.500 LSE 13:35:45
------------- ------- --------------------
56 3293.500 LSE 13:35:25
------------- ------- --------------------
360 3293.500 LSE 13:35:25
------------- ------- --------------------
10 3293.500 LSE 13:35:16
------------- ------- --------------------
13 3293.500 LSE 13:35:03
------------- ------- --------------------
271 3293.000 LSE 13:35:03
------------- ------- --------------------
268 3292.000 LSE 13:34:43
------------- ------- --------------------
314 3288.500 LSE 13:34:00
------------- ------- --------------------
285 3286.000 LSE 13:33:04
------------- ------- --------------------
296 3286.500 LSE 13:32:52
------------- ------- --------------------
287 3286.000 LSE 13:32:30
------------- ------- --------------------
73 3283.500 BATE 13:32:00
------------- ------- --------------------
388 3283.500 BATE 13:32:00
------------- ------- --------------------
48 3284.000 LSE 13:31:52
------------- ------- --------------------
250 3284.000 LSE 13:31:52
------------- ------- --------------------
41 3285.500 CHIX 13:31:45
------------- ------- --------------------
204 3285.500 CHIX 13:31:45
------------- ------- --------------------
74 3285.500 CHIX 13:31:45
------------- ------- --------------------
97 3285.500 CHIX 13:31:36
------------- ------- --------------------
109 3286.500 LSE 13:31:35
------------- ------- --------------------
200 3286.500 LSE 13:31:35
------------- ------- --------------------
269 3285.500 LSE 13:31:05
------------- ------- --------------------
304 3280.000 LSE 13:30:36
------------- ------- --------------------
253 3281.500 LSE 13:30:22
------------- ------- --------------------
37 3281.500 LSE 13:30:22
------------- ------- --------------------
372 3286.500 BATE 13:30:02
------------- ------- --------------------
93 3286.500 BATE 13:30:02
------------- ------- --------------------
314 3288.000 LSE 13:30:01
------------- ------- --------------------
163 3288.000 LSE 13:30:01
------------- ------- --------------------
401 3288.000 CHIX 13:30:01
------------- ------- --------------------
115 3288.000 LSE 13:29:51
------------- ------- --------------------
106 3288.500 LSE 13:29:30
------------- ------- --------------------
211 3288.500 LSE 13:29:30
------------- ------- --------------------
192 3289.000 BATE 13:29:27
------------- ------- --------------------
290 3289.000 BATE 13:29:26
------------- ------- --------------------
265 3289.000 LSE 13:28:59
------------- ------- --------------------
398 3290.000 BATE 13:28:59
------------- ------- --------------------
454 3290.000 CHIX 13:28:59
------------- ------- --------------------
321 3290.000 LSE 13:28:59
------------- ------- --------------------
116 3290.000 BATE 13:28:42
------------- ------- --------------------
299 3289.000 LSE 13:26:59
------------- ------- --------------------
99 3289.500 LSE 13:25:30
------------- ------- --------------------
101 3289.500 LSE 13:25:30
------------- ------- --------------------
214 3289.500 LSE 13:25:30
------------- ------- --------------------
306 3289.500 BATE 13:25:30
------------- ------- --------------------
119 3289.500 CHIX 13:25:30
------------- ------- --------------------
94 3289.500 BATE 13:25:30
------------- ------- --------------------
107 3289.500 CHIX 13:25:30
------------- ------- --------------------
367 3289.500 LSE 13:25:30
------------- ------- --------------------
122 3289.500 CHIX 13:24:51
------------- ------- --------------------
73 3289.500 CHIX 13:24:42
------------- ------- --------------------
63 3289.500 CHIX 13:24:42
------------- ------- --------------------
57 3290.000 LSE 13:24:42
------------- ------- --------------------
1 3290.000 LSE 13:24:42
------------- ------- --------------------
73 3290.000 LSE 13:24:41
------------- ------- --------------------
147 3290.000 LSE 13:24:41
------------- ------- --------------------
28 3290.000 LSE 13:24:22
------------- ------- --------------------
31 3289.500 BATE 13:22:25
------------- ------- --------------------
309 3289.500 LSE 13:22:25
------------- ------- --------------------
11 3289.500 BATE 13:22:25
------------- ------- --------------------
260 3290.000 CHIX 13:21:45
------------- ------- --------------------
143 3290.000 BATE 13:21:45
------------- ------- --------------------
215 3290.000 CHIX 13:21:45
------------- ------- --------------------
347 3290.000 BATE 13:21:45
------------- ------- --------------------
190 3290.500 LSE 13:20:57
------------- ------- --------------------
435 3290.500 LSE 13:20:57
------------- ------- --------------------
12 3290.500 LSE 13:20:55
------------- ------- --------------------
245 3291.000 LSE 13:20:54
------------- ------- --------------------
73 3291.000 LSE 13:20:54
------------- ------- --------------------
15 3289.000 LSE 13:20:02
------------- ------- --------------------
56 3289.500 LSE 13:19:56
------------- ------- --------------------
101 3289.500 LSE 13:19:56
------------- ------- --------------------
101 3290.000 LSE 13:19:49
------------- ------- --------------------
9 3290.000 LSE 13:19:49
------------- ------- --------------------
110 3287.500 LSE 13:18:42
------------- ------- --------------------
1 3287.500 LSE 13:18:42
------------- ------- --------------------
62 3287.500 LSE 13:18:42
------------- ------- --------------------
81 3287.500 LSE 13:18:42
------------- ------- --------------------
297 3288.000 LSE 13:18:01
------------- ------- --------------------
165 3288.500 BATE 13:15:52
------------- ------- --------------------
122 3288.500 BATE 13:15:52
------------- ------- --------------------
38 3288.500 BATE 13:15:52
------------- ------- --------------------
133 3288.500 BATE 13:15:52
------------- ------- --------------------
208 3289.000 LSE 13:15:49
------------- ------- --------------------
33 3289.000 LSE 13:15:49
------------- ------- --------------------
60 3289.000 CHIX 13:15:49
------------- ------- --------------------
120 3289.000 LSE 13:15:49
------------- ------- --------------------
143 3289.000 CHIX 13:15:49
------------- ------- --------------------
136 3289.000 CHIX 13:15:49
------------- ------- --------------------
30 3289.000 CHIX 13:15:49
------------- ------- --------------------
79 3289.000 CHIX 13:15:49
------------- ------- --------------------
83 3289.000 LSE 13:15:49
------------- ------- --------------------
74 3289.000 LSE 13:15:49
------------- ------- --------------------
84 3289.000 LSE 13:15:49
------------- ------- --------------------
334 3289.500 BATE 13:14:09
------------- ------- --------------------
149 3289.500 BATE 13:14:09
------------- ------- --------------------
308 3290.000 LSE 13:14:09
------------- ------- --------------------
310 3290.000 LSE 13:13:38
------------- ------- --------------------
100 3290.000 BATE 13:13:38
------------- ------- --------------------
388 3290.000 BATE 13:13:38
------------- ------- --------------------
184 3290.500 LSE 13:13:31
------------- ------- --------------------
124 3290.500 LSE 13:12:13
------------- ------- --------------------
472 3290.500 BATE 13:11:57
------------- ------- --------------------
6 3290.500 BATE 13:11:57
------------- ------- --------------------
175 3290.500 CHIX 13:11:57
------------- ------- --------------------
492 3290.500 BATE 13:11:57
------------- ------- --------------------
27 3290.500 LSE 13:11:57
------------- ------- --------------------
283 3290.500 LSE 13:11:57
------------- ------- --------------------
284 3290.500 CHIX 13:11:02
------------- ------- --------------------
320 3291.000 LSE 13:10:49
------------- ------- --------------------
328 3291.000 LSE 13:10:49
------------- ------- --------------------
282 3290.500 LSE 13:08:51
------------- ------- --------------------
13 3290.500 LSE 13:08:38
------------- ------- --------------------
15 3291.000 CHIX 13:08:38
------------- ------- --------------------
270 3291.000 BATE 13:08:38
------------- ------- --------------------
380 3291.000 BATE 13:08:38
------------- ------- --------------------
196 3291.000 CHIX 13:08:38
------------- ------- --------------------
240 3291.000 CHIX 13:08:38
------------- ------- --------------------
323 3291.000 LSE 13:08:38
------------- ------- --------------------
238 3290.500 LSE 13:06:57
------------- ------- --------------------
190 3290.500 LSE 13:05:57
------------- ------- --------------------
100 3290.500 LSE 13:05:52
------------- ------- --------------------
100 3290.500 LSE 13:05:52
------------- ------- --------------------
64 3290.500 LSE 13:05:52
------------- ------- --------------------
42 3290.000 LSE 13:04:36
------------- ------- --------------------
116 3290.000 LSE 13:04:36
------------- ------- --------------------
131 3290.000 LSE 13:04:36
------------- ------- --------------------
61 3290.500 LSE 13:04:06
------------- ------- --------------------
251 3290.500 LSE 13:03:37
------------- ------- --------------------
472 3290.500 CHIX 13:03:37
------------- ------- --------------------
5 3290.500 CHIX 13:03:37
------------- ------- --------------------
83 3290.000 LSE 13:03:06
------------- ------- --------------------
206 3290.000 LSE 13:03:03
------------- ------- --------------------
330 3290.000 LSE 13:01:07
------------- ------- --------------------
100 3291.000 BATE 13:00:55
------------- ------- --------------------
129 3291.000 BATE 13:00:55
------------- ------- --------------------
466 3291.000 CHIX 13:00:55
------------- ------- --------------------
268 3291.000 BATE 13:00:55
------------- ------- --------------------
205 3291.500 LSE 13:00:45
------------- ------- --------------------
325 3291.500 LSE 13:00:37
------------- ------- --------------------
150 3292.000 LSE 13:00:25
------------- ------- --------------------
144 3292.000 LSE 13:00:25
------------- ------- --------------------
180 3291.500 LSE 12:57:39
------------- ------- --------------------
113 3291.000 LSE 12:57:39
------------- ------- --------------------
204 3291.000 LSE 12:57:39
------------- ------- --------------------
17 3290.500 BATE 12:57:05
------------- ------- --------------------
84 3290.500 BATE 12:57:05
------------- ------- --------------------
84 3290.500 BATE 12:57:05
------------- ------- --------------------
56 3290.500 BATE 12:56:57
------------- ------- --------------------
210 3290.500 BATE 12:56:57
------------- ------- --------------------
53 3291.000 CHIX 12:56:44
------------- ------- --------------------
350 3291.000 CHIX 12:56:44
------------- ------- --------------------
64 3291.500 LSE 12:56:32
------------- ------- --------------------
62 3291.500 LSE 12:56:32
------------- ------- --------------------
60 3291.500 LSE 12:56:32
------------- ------- --------------------
28 3290.500 LSE 12:56:23
------------- ------- --------------------
246 3290.500 LSE 12:56:23
------------- ------- --------------------
8 3291.000 LSE 12:56:11
------------- ------- --------------------
73 3290.500 LSE 12:55:20
------------- ------- --------------------
114 3290.500 LSE 12:55:20
------------- ------- --------------------
192 3290.500 LSE 12:55:14
------------- ------- --------------------
254 3290.500 BATE 12:55:14
------------- ------- --------------------
104 3290.500 CHIX 12:55:14
------------- ------- --------------------
268 3290.500 CHIX 12:55:14
------------- ------- --------------------
105 3290.500 LSE 12:55:14
------------- ------- --------------------
63 3290.500 CHIX 12:55:14
------------- ------- --------------------
220 3290.500 BATE 12:55:14
------------- ------- --------------------
81 3290.500 LSE 12:54:41
------------- ------- --------------------
90 3290.500 LSE 12:54:31
------------- ------- --------------------
100 3290.500 LSE 12:53:05
------------- ------- --------------------
200 3290.500 LSE 12:53:05
------------- ------- --------------------
24 3290.500 BATE 12:53:05
------------- ------- --------------------
329 3290.500 LSE 12:53:05
------------- ------- --------------------
133 3290.500 BATE 12:53:05
------------- ------- --------------------
238 3290.500 BATE 12:53:05
------------- ------- --------------------
233 3291.000 CHIX 12:52:05
------------- ------- --------------------
81 3291.000 BATE 12:52:05
------------- ------- --------------------
388 3291.000 BATE 12:52:05
------------- ------- --------------------
178 3291.500 LSE 12:51:56
------------- ------- --------------------
327 3291.500 LSE 12:51:56
------------- ------- --------------------
56 3291.500 LSE 12:50:55
------------- ------- --------------------
198 3291.500 BATE 12:50:55
------------- ------- --------------------
274 3291.500 BATE 12:50:55
------------- ------- --------------------
3 3291.500 LSE 12:50:23
------------- ------- --------------------
154 3291.000 CHIX 12:49:50
------------- ------- --------------------
29 3291.000 CHIX 12:49:47
------------- ------- --------------------
2 3291.000 LSE 12:49:46
------------- ------- --------------------
155 3291.000 LSE 12:49:46
------------- ------- --------------------
18 3291.000 LSE 12:49:46
------------- ------- --------------------
113 3291.000 LSE 12:49:37
------------- ------- --------------------
324 3290.000 LSE 12:49:00
------------- ------- --------------------
160 3290.500 BATE 12:47:58
------------- ------- --------------------
102 3290.500 BATE 12:47:58
------------- ------- --------------------
205 3290.500 BATE 12:47:58
------------- ------- --------------------
160 3291.000 LSE 12:47:58
------------- ------- --------------------
205 3291.000 LSE 12:47:58
------------- ------- --------------------
312 3291.000 LSE 12:47:58
------------- ------- --------------------
468 3291.000 CHIX 12:47:58
------------- ------- --------------------
8 3291.000 LSE 12:47:05
------------- ------- --------------------
300 3291.000 LSE 12:47:02
------------- ------- --------------------
122 3290.500 LSE 12:44:45
------------- ------- --------------------
121 3290.500 LSE 12:44:45
------------- ------- --------------------
42 3290.500 LSE 12:44:45
------------- ------- --------------------
140 3291.000 LSE 12:44:45
------------- ------- --------------------
72 3291.000 LSE 12:44:45
------------- ------- --------------------
200 3291.000 LSE 12:44:45
------------- ------- --------------------
396 3291.500 BATE 12:43:43
------------- ------- --------------------
291 3291.500 CHIX 12:42:54
------------- ------- --------------------
16 3291.500 LSE 12:42:53
------------- ------- --------------------
208 3291.500 LSE 12:42:53
------------- ------- --------------------
163 3291.500 CHIX 12:42:53
------------- ------- --------------------
92 3291.500 LSE 12:42:53
------------- ------- --------------------
16 3292.500 LSE 12:42:12
------------- ------- --------------------
144 3292.500 BATE 12:42:02
------------- ------- --------------------
341 3292.500 BATE 12:42:02
------------- ------- --------------------
139 3292.500 LSE 12:41:39
------------- ------- --------------------
190 3292.500 LSE 12:41:39
------------- ------- --------------------
464 3292.500 BATE 12:41:39
------------- ------- --------------------
129 3292.500 CHIX 12:41:39
------------- ------- --------------------
283 3292.500 CHIX 12:41:39
------------- ------- --------------------
100 3293.000 LSE 12:41:28
------------- ------- --------------------
100 3293.000 LSE 12:41:28
------------- ------- --------------------
185 3293.000 LSE 12:41:28
------------- ------- --------------------
253 3292.500 LSE 12:41:12
------------- ------- --------------------
101 3292.500 LSE 12:41:12
------------- ------- --------------------
305 3292.000 LSE 12:38:29
------------- ------- --------------------
418 3292.000 BATE 12:38:29
------------- ------- --------------------
42 3292.500 LSE 12:37:13
------------- ------- --------------------
100 3292.500 LSE 12:37:13
------------- ------- --------------------
101 3292.500 LSE 12:37:13
------------- ------- --------------------
266 3292.500 LSE 12:37:13
------------- ------- --------------------
312 3292.500 CHIX 12:37:13
------------- ------- --------------------
488 3292.500 BATE 12:37:13
------------- ------- --------------------
198 3292.500 LSE 12:37:13
------------- ------- --------------------
123 3292.500 CHIX 12:37:13
------------- ------- --------------------
129 3292.500 LSE 12:37:13
------------- ------- --------------------
27 3292.500 CHIX 12:37:13
------------- ------- --------------------
101 3289.500 BATE 12:34:57
------------- ------- --------------------
427 3290.500 BATE 12:34:45
------------- ------- --------------------
115 3291.000 LSE 12:34:43
------------- ------- --------------------
193 3291.000 LSE 12:34:43
------------- ------- --------------------
196 3291.000 LSE 12:34:30
------------- ------- --------------------
269 3291.500 LSE 12:34:28
------------- ------- --------------------
29 3291.000 LSE 12:33:27
------------- ------- --------------------
42 3291.000 LSE 12:33:27
------------- ------- --------------------
296 3291.000 LSE 12:32:45
------------- ------- --------------------
459 3291.000 CHIX 12:32:45
------------- ------- --------------------
303 3291.500 LSE 12:31:30
------------- ------- --------------------
526 3291.500 BATE 12:31:30
------------- ------- --------------------
415 3291.500 CHIX 12:31:30
------------- ------- --------------------
56 3291.000 LSE 12:30:12
------------- ------- --------------------
49 3291.000 CHIX 12:30:12
------------- ------- --------------------
35 3291.000 CHIX 12:30:12
------------- ------- --------------------
38 3291.500 LSE 12:30:12
------------- ------- --------------------
284 3291.500 LSE 12:30:12
------------- ------- --------------------
107 3290.500 LSE 12:28:24
------------- ------- --------------------
190 3290.500 LSE 12:28:24
------------- ------- --------------------
92 3290.500 LSE 12:28:24
------------- ------- --------------------
244 3290.500 LSE 12:28:24
------------- ------- --------------------
364 3290.500 LSE 12:28:24
------------- ------- --------------------
154 3289.500 BATE 12:27:11
------------- ------- --------------------
310 3290.000 LSE 12:25:19
------------- ------- --------------------
288 3291.000 LSE 12:24:58
------------- ------- --------------------
433 3291.000 BATE 12:24:58
------------- ------- --------------------
294 3292.000 LSE 12:24:42
------------- ------- --------------------
24 3292.000 LSE 12:24:32
------------- ------- --------------------
37 3291.500 LSE 12:23:37
------------- ------- --------------------
91 3292.000 CHIX 12:23:08
------------- ------- --------------------
90 3292.000 CHIX 12:23:08
------------- ------- --------------------
256 3292.000 CHIX 12:22:55
------------- ------- --------------------
323 3292.500 BATE 12:22:55
------------- ------- --------------------
204 3292.500 BATE 12:22:55
------------- ------- --------------------
74 3292.500 BATE 12:22:55
------------- ------- --------------------
76 3292.500 BATE 12:22:53
------------- ------- --------------------
206 3292.500 BATE 12:22:53
------------- ------- --------------------
152 3292.500 LSE 12:22:20
------------- ------- --------------------
132 3292.500 LSE 12:22:20
------------- ------- --------------------
41 3292.500 LSE 12:22:16
------------- ------- --------------------
37 3292.500 LSE 12:22:16
------------- ------- --------------------
116 3292.500 LSE 12:21:54
------------- ------- --------------------
8 3292.500 LSE 12:21:54
------------- ------- --------------------
136 3292.500 LSE 12:21:54
------------- ------- --------------------
41 3292.500 LSE 12:21:54
------------- ------- --------------------
222 3292.500 LSE 12:21:12
------------- ------- --------------------
190 3292.500 BATE 12:21:12
------------- ------- --------------------
355 3292.500 CHIX 12:21:12
------------- ------- --------------------
80 3292.500 BATE 12:21:12
------------- ------- --------------------
109 3292.500 CHIX 12:21:12
------------- ------- --------------------
289 3292.500 BATE 12:21:12
------------- ------- --------------------
9 3292.500 LSE 12:20:54
------------- ------- --------------------
56 3292.500 LSE 12:20:54
------------- ------- --------------------
37 3292.500 LSE 12:20:54
------------- ------- --------------------
37 3292.500 LSE 12:20:48
------------- ------- --------------------
86 3292.500 LSE 12:20:46
------------- ------- --------------------
34 3292.500 LSE 12:20:46
------------- ------- --------------------
29 3292.500 LSE 12:20:46
------------- ------- --------------------
53 3292.500 LSE 12:20:45
------------- ------- --------------------
272 3292.000 LSE 12:19:22
------------- ------- --------------------
44 3292.000 LSE 12:19:22
------------- ------- --------------------
116 3292.000 LSE 12:19:22
------------- ------- --------------------
76 3292.000 LSE 12:19:22
------------- ------- --------------------
116 3292.000 LSE 12:19:22
------------- ------- --------------------
188 3292.000 LSE 12:19:21
------------- ------- --------------------
15 3290.500 LSE 12:18:02
------------- ------- --------------------
4 3289.000 BATE 12:17:15
------------- ------- --------------------
41 3289.500 LSE 12:17:02
------------- ------- --------------------
95 3289.500 LSE 12:17:02
------------- ------- --------------------
100 3290.000 LSE 12:16:25
------------- ------- --------------------
180 3290.000 LSE 12:16:25
------------- ------- --------------------
40 3290.000 LSE 12:16:25
------------- ------- --------------------
80 3290.000 LSE 12:16:25
------------- ------- --------------------
88 3290.000 LSE 12:16:25
------------- ------- --------------------
316 3290.000 LSE 12:16:25
------------- ------- --------------------
84 3290.000 CHIX 12:16:25
------------- ------- --------------------
375 3290.000 CHIX 12:16:25
------------- ------- --------------------
38 3290.000 LSE 12:15:55
------------- ------- --------------------
32 3289.000 LSE 12:14:23
------------- ------- --------------------
62 3289.000 LSE 12:14:23
------------- ------- --------------------
442 3291.000 BATE 12:12:55
------------- ------- --------------------
14 3291.500 LSE 12:12:49
------------- ------- --------------------
188 3291.500 LSE 12:12:49
------------- ------- --------------------
83 3291.500 LSE 12:12:49
------------- ------- --------------------
302 3291.500 LSE 12:12:49
------------- ------- --------------------
406 3291.500 CHIX 12:12:49
------------- ------- --------------------
268 3292.000 LSE 12:12:17
------------- ------- --------------------
37 3292.000 LSE 12:11:53
------------- ------- --------------------
259 3292.000 BATE 12:10:07
------------- ------- --------------------
15 3292.000 BATE 12:10:07
------------- ------- --------------------
291 3292.500 LSE 12:10:07
------------- ------- --------------------
34 3292.500 LSE 12:10:07
------------- ------- --------------------
126 3292.000 BATE 12:10:07
------------- ------- --------------------
434 3293.000 BATE 12:09:06
------------- ------- --------------------
27 3293.000 BATE 12:09:06
------------- ------- --------------------
291 3293.250 LSE 12:08:55
------------- ------- --------------------
10 3293.500 LSE 12:08:55
------------- ------- --------------------
302 3293.500 LSE 12:08:55
------------- ------- --------------------
341 3294.000 CHIX 12:07:56
------------- ------- --------------------
125 3294.000 CHIX 12:07:56
------------- ------- --------------------
27 3294.000 LSE 12:07:56
------------- ------- --------------------
16 3294.000 LSE 12:07:56
------------- ------- --------------------
423 3294.000 BATE 12:07:56
------------- ------- --------------------
134 3294.000 LSE 12:07:56
------------- ------- --------------------
149 3294.000 LSE 12:07:56
------------- ------- --------------------
100 3294.500 LSE 12:07:44
------------- ------- --------------------
100 3294.500 LSE 12:07:44
------------- ------- --------------------
38 3294.500 LSE 12:07:44
------------- ------- --------------------
307 3293.000 LSE 12:06:28
------------- ------- --------------------
224 3293.000 BATE 12:06:28
------------- ------- --------------------
223 3293.000 BATE 12:06:28
------------- ------- --------------------
461 3293.000 CHIX 12:05:50
------------- ------- --------------------
281 3293.000 LSE 12:05:50
------------- ------- --------------------
54 3293.500 LSE 12:05:10
------------- ------- --------------------
50 3293.500 LSE 12:05:10
------------- ------- --------------------
96 3293.500 LSE 12:05:10
------------- ------- --------------------
499 3293.500 LSE 12:05:10
------------- ------- --------------------
516 3293.500 LSE 12:05:10
------------- ------- --------------------
14 3293.500 LSE 12:05:10
------------- ------- --------------------
314 3290.000 LSE 12:02:30
------------- ------- --------------------
399 3290.500 BATE 12:02:30
------------- ------- --------------------
19 3290.500 BATE 12:02:30
------------- ------- --------------------
326 3291.000 LSE 12:02:07
------------- ------- --------------------
353 3291.000 LSE 12:02:01
------------- ------- --------------------
104 3291.000 BATE 12:02:01
------------- ------- --------------------
388 3291.000 BATE 12:02:01
------------- ------- --------------------
417 3291.000 CHIX 12:02:01
------------- ------- --------------------
32 3291.500 LSE 12:01:02
------------- ------- --------------------
484 3291.000 BATE 12:00:32
------------- ------- --------------------
462 3291.000 CHIX 12:00:12
------------- ------- --------------------
292 3291.500 LSE 12:00:07
------------- ------- --------------------
36 3291.500 LSE 11:59:56
------------- ------- --------------------
36 3291.500 LSE 11:59:56
------------- ------- --------------------
37 3291.500 LSE 11:59:56
------------- ------- --------------------
37 3291.500 LSE 11:59:56
------------- ------- --------------------
100 3291.500 LSE 11:59:56
------------- ------- --------------------
37 3291.500 LSE 11:59:56
------------- ------- --------------------
63 3291.500 LSE 11:59:47
------------- ------- --------------------
39 3292.000 LSE 11:59:45
------------- ------- --------------------
41 3291.000 LSE 11:59:15
------------- ------- --------------------
41 3291.000 LSE 11:59:12
------------- ------- --------------------
41 3291.000 LSE 11:59:05
------------- ------- --------------------
180 3291.000 LSE 11:58:42
------------- ------- --------------------
42 3291.000 LSE 11:58:42
------------- ------- --------------------
99 3291.000 LSE 11:58:42
------------- ------- --------------------
41 3289.000 LSE 11:57:50
------------- ------- --------------------
150 3288.500 LSE 11:57:45
------------- ------- --------------------
41 3288.500 LSE 11:57:45
------------- ------- --------------------
38 3288.500 LSE 11:57:28
------------- ------- --------------------
479 3288.500 BATE 11:57:28
------------- ------- --------------------
456 3289.500 CHIX 11:56:44
------------- ------- --------------------
90 3289.500 BATE 11:56:44
------------- ------- --------------------
193 3289.500 BATE 11:56:44
------------- ------- --------------------
27 3289.500 BATE 11:56:44
------------- ------- --------------------
268 3289.500 LSE 11:56:44
------------- ------- --------------------
173 3289.500 BATE 11:56:39
------------- ------- --------------------
34 3290.000 LSE 11:56:11
------------- ------- --------------------
123 3289.000 LSE 11:56:00
------------- ------- --------------------
186 3289.000 LSE 11:56:00
------------- ------- --------------------
61 3289.500 LSE 11:55:10
------------- ------- --------------------
69 3289.500 LSE 11:55:10
------------- ------- --------------------
155 3289.500 LSE 11:55:10
------------- ------- --------------------
44 3289.500 LSE 11:55:09
------------- ------- --------------------
398 3289.000 BATE 11:53:49
------------- ------- --------------------
180 3289.000 CHIX 11:53:49
------------- ------- --------------------
176 3289.000 CHIX 11:53:49
------------- ------- --------------------
24 3289.000 CHIX 11:53:49
------------- ------- --------------------
45 3289.000 CHIX 11:53:49
------------- ------- --------------------
123 3289.000 LSE 11:53:49
------------- ------- --------------------
174 3289.000 LSE 11:53:48
------------- ------- --------------------
27 3289.000 LSE 11:53:48
------------- ------- --------------------
96 3289.000 LSE 11:53:48
------------- ------- --------------------
23 3289.000 LSE 11:53:48
------------- ------- --------------------
16 3289.000 LSE 11:53:48
------------- ------- --------------------
39 3289.000 LSE 11:53:47
------------- ------- --------------------
14 3289.000 LSE 11:53:47
------------- ------- --------------------
15 3289.000 LSE 11:53:46
------------- ------- --------------------
98 3289.000 LSE 11:53:46
------------- ------- --------------------
66 3288.000 BATE 11:51:41
------------- ------- --------------------
54 3288.000 LSE 11:51:40
------------- ------- --------------------
38 3288.000 LSE 11:51:40
------------- ------- --------------------
62 3288.000 LSE 11:51:40
------------- ------- --------------------
41 3288.000 LSE 11:51:40
------------- ------- --------------------
27 3288.000 LSE 11:51:40
------------- ------- --------------------
20 3288.000 LSE 11:51:40
------------- ------- --------------------
24 3288.000 LSE 11:51:40
------------- ------- --------------------
22 3288.000 LSE 11:51:40
------------- ------- --------------------
32 3288.500 LSE 11:51:18
------------- ------- --------------------
190 3288.500 LSE 11:51:18
------------- ------- --------------------
82 3288.500 LSE 11:51:17
------------- ------- --------------------
292 3288.500 LSE 11:50:49
------------- ------- --------------------
266 3287.500 LSE 11:49:25
------------- ------- --------------------
94 3288.000 BATE 11:49:25
------------- ------- --------------------
109 3288.000 LSE 11:49:25
------------- ------- --------------------
392 3288.000 BATE 11:49:25
------------- ------- --------------------
413 3288.000 CHIX 11:49:25
------------- ------- --------------------
170 3288.000 LSE 11:48:49
------------- ------- --------------------
73 3325.000 LSE 10:03:59
------------- ------- --------------------
308 3322.500 LSE 09:58:24
------------- ------- --------------------
8 3322.500 BATE 09:55:24
------------- ------- --------------------
449 3322.500 BATE 09:54:22
------------- ------- --------------------
269 3323.000 LSE 09:54:22
------------- ------- --------------------
421 3323.000 CHIX 09:54:22
------------- ------- --------------------
160 3319.000 LSE 09:50:22
------------- ------- --------------------
330 3317.500 LSE 09:45:17
------------- ------- --------------------
409 3317.500 BATE 09:45:17
------------- ------- --------------------
10 3317.500 BATE 09:45:17
------------- ------- --------------------
89 3318.500 LSE 09:43:39
------------- ------- --------------------
99 3318.500 LSE 09:43:39
------------- ------- --------------------
40 3317.500 LSE 09:40:33
------------- ------- --------------------
99 3317.500 LSE 09:40:33
------------- ------- --------------------
280 3314.000 LSE 09:36:23
------------- ------- --------------------
335 3316.000 CHIX 09:31:57
------------- ------- --------------------
93 3316.000 CHIX 09:30:29
------------- ------- --------------------
54 3316.000 CHIX 09:30:29
------------- ------- --------------------
96 3316.500 LSE 09:30:11
------------- ------- --------------------
225 3316.500 LSE 09:30:11
------------- ------- --------------------
140 3315.500 LSE 09:26:19
------------- ------- --------------------
405 3316.500 BATE 09:25:57
------------- ------- --------------------
278 3311.000 LSE 09:23:02
------------- ------- --------------------
53 3311.000 LSE 09:20:41
------------- ------- --------------------
12 3308.000 BATE 09:20:12
------------- ------- --------------------
444 3309.000 CHIX 09:20:03
------------- ------- --------------------
307 3306.500 LSE 09:18:49
------------- ------- --------------------
99 3303.000 LSE 09:17:29
------------- ------- --------------------
99 3302.500 LSE 09:17:29
------------- ------- --------------------
99 3302.500 LSE 09:17:29
------------- ------- --------------------
99 3303.000 LSE 09:17:29
------------- ------- --------------------
89 3303.000 LSE 09:17:29
------------- ------- --------------------
109 3299.000 LSE 09:14:39
------------- ------- --------------------
83 3299.000 LSE 09:14:33
------------- ------- --------------------
83 3299.000 LSE 09:14:33
------------- ------- --------------------
87 3301.000 BATE 09:12:08
------------- ------- --------------------
354 3301.000 BATE 09:12:08
------------- ------- --------------------
251 3301.500 LSE 09:12:08
------------- ------- --------------------
68 3301.500 LSE 09:12:08
------------- ------- --------------------
270 3301.000 LSE 09:10:27
------------- ------- --------------------
475 3303.500 CHIX 09:09:19
------------- ------- --------------------
271 3304.000 LSE 09:09:19
------------- ------- --------------------
447 3303.500 BATE 09:09:19
------------- ------- --------------------
73 3303.000 LSE 09:08:28
------------- ------- --------------------
292 3301.500 LSE 09:07:08
------------- ------- --------------------
134 3302.000 LSE 09:05:17
------------- ------- --------------------
170 3302.000 LSE 09:05:17
------------- ------- --------------------
328 3304.500 LSE 09:04:48
------------- ------- --------------------
455 3304.500 CHIX 09:04:48
------------- ------- --------------------
398 3304.500 BATE 09:04:48
------------- ------- --------------------
13 3303.500 LSE 09:03:03
------------- ------- --------------------
261 3303.500 LSE 09:03:03
------------- ------- --------------------
459 3306.500 BATE 09:01:13
------------- ------- --------------------
305 3306.500 LSE 09:01:13
------------- ------- --------------------
96 3303.500 LSE 08:59:45
------------- ------- --------------------
150 3303.500 LSE 08:59:45
------------- ------- --------------------
297 3304.000 LSE 08:58:17
------------- ------- --------------------
63 3302.500 LSE 08:57:30
------------- ------- --------------------
472 3304.000 CHIX 08:56:23
------------- ------- --------------------
325 3304.500 LSE 08:56:23
------------- ------- --------------------
436 3304.500 BATE 08:56:23
------------- ------- --------------------
20 3303.000 LSE 08:54:44
------------- ------- --------------------
44 3303.000 LSE 08:54:44
------------- ------- --------------------
177 3303.000 LSE 08:54:44
------------- ------- --------------------
174 3304.000 LSE 08:52:47
------------- ------- --------------------
31 3304.000 LSE 08:52:47
------------- ------- --------------------
117 3304.000 LSE 08:52:47
------------- ------- --------------------
289 3303.500 LSE 08:52:05
------------- ------- --------------------
398 3303.500 BATE 08:51:06
------------- ------- --------------------
291 3304.500 LSE 08:51:01
------------- ------- --------------------
421 3305.000 CHIX 08:50:59
------------- ------- --------------------
278 3305.500 LSE 08:50:03
------------- ------- --------------------
441 3304.000 BATE 08:49:26
------------- ------- --------------------
373 3305.000 BATE 08:49:21
------------- ------- --------------------
134 3305.000 BATE 08:49:21
------------- ------- --------------------
409 3305.500 CHIX 08:49:21
------------- ------- --------------------
23 3305.500 CHIX 08:49:16
------------- ------- --------------------
272 3306.000 LSE 08:49:16
------------- ------- --------------------
8 3306.500 LSE 08:49:16
------------- ------- --------------------
96 3306.500 LSE 08:49:16
------------- ------- --------------------
140 3306.500 LSE 08:49:16
------------- ------- --------------------
99 3306.500 LSE 08:49:16
------------- ------- --------------------
424 3306.500 BATE 08:49:16
------------- ------- --------------------
437 3307.000 LSE 08:49:16
------------- ------- --------------------
11 3301.000 LSE 08:47:51
------------- ------- --------------------
99 3301.000 LSE 08:47:51
------------- ------- --------------------
150 3301.000 LSE 08:47:51
------------- ------- --------------------
209 3300.500 LSE 08:47:51
------------- ------- --------------------
99 3300.500 LSE 08:47:51
------------- ------- --------------------
127 3300.500 LSE 08:47:51
------------- ------- --------------------
9 3296.000 LSE 08:46:32
------------- ------- --------------------
46 3296.000 LSE 08:46:32
------------- ------- --------------------
73 3296.000 LSE 08:46:32
------------- ------- --------------------
187 3295.500 LSE 08:46:13
------------- ------- --------------------
91 3295.500 LSE 08:46:13
------------- ------- --------------------
90 3291.500 LSE 08:43:24
------------- ------- --------------------
211 3291.500 LSE 08:43:24
------------- ------- --------------------
479 3292.000 CHIX 08:43:24
------------- ------- --------------------
329 3292.000 LSE 08:42:39
------------- ------- --------------------
307 3294.500 LSE 08:41:53
------------- ------- --------------------
437 3294.500 BATE 08:41:53
------------- ------- --------------------
140 3296.000 LSE 08:41:15
------------- ------- --------------------
81 3296.000 LSE 08:41:14
------------- ------- --------------------
140 3296.000 LSE 08:41:14
------------- ------- --------------------
99 3296.000 LSE 08:41:14
------------- ------- --------------------
413 3295.000 LSE 08:40:54
------------- ------- --------------------
453 3293.000 BATE 08:40:02
------------- ------- --------------------
469 3293.000 CHIX 08:40:02
------------- ------- --------------------
289 3293.000 LSE 08:40:02
------------- ------- --------------------
329 3294.500 LSE 08:38:22
------------- ------- --------------------
424 3294.500 BATE 08:38:22
------------- ------- --------------------
287 3294.500 LSE 08:37:31
------------- ------- --------------------
42 3294.500 LSE 08:37:31
------------- ------- --------------------
79 3295.000 LSE 08:37:14
------------- ------- --------------------
228 3295.000 LSE 08:37:14
------------- ------- --------------------
278 3297.000 LSE 08:37:01
------------- ------- --------------------
273 3297.000 LSE 08:37:01
------------- ------- --------------------
484 3296.500 BATE 08:37:01
------------- ------- --------------------
460 3297.000 CHIX 08:37:01
------------- ------- --------------------
285 3294.500 LSE 08:35:11
------------- ------- --------------------
337 3295.500 LSE 08:34:51
------------- ------- --------------------
180 3294.000 BATE 08:33:48
------------- ------- --------------------
278 3294.000 BATE 08:33:48
------------- ------- --------------------
14 3294.500 CHIX 08:33:47
------------- ------- --------------------
65 3294.500 CHIX 08:33:46
------------- ------- --------------------
399 3294.500 CHIX 08:33:46
------------- ------- --------------------
325 3295.500 LSE 08:33:30
------------- ------- --------------------
213 3293.500 BATE 08:32:41
------------- ------- --------------------
327 3293.500 LSE 08:32:41
------------- ------- --------------------
206 3293.500 BATE 08:32:41
------------- ------- --------------------
8 3293.500 BATE 08:32:33
------------- ------- --------------------
29 3294.500 LSE 08:32:27
------------- ------- --------------------
245 3294.500 LSE 08:32:27
------------- ------- --------------------
37 3292.000 LSE 08:31:57
------------- ------- --------------------
40 3291.500 LSE 08:31:57
------------- ------- --------------------
59 3291.500 LSE 08:31:57
------------- ------- --------------------
413 3291.000 CHIX 08:31:28
------------- ------- --------------------
249 3291.000 BATE 08:31:28
------------- ------- --------------------
192 3291.000 BATE 08:31:28
------------- ------- --------------------
280 3291.000 LSE 08:31:28
------------- ------- --------------------
330 3292.000 LSE 08:30:56
------------- ------- --------------------
331 3290.000 LSE 08:29:54
------------- ------- --------------------
300 3293.000 LSE 08:29:03
------------- ------- --------------------
451 3292.500 BATE 08:29:03
------------- ------- --------------------
428 3292.500 CHIX 08:29:03
------------- ------- --------------------
49 3293.000 LSE 08:28:34
------------- ------- --------------------
232 3293.000 LSE 08:28:34
------------- ------- --------------------
284 3292.000 LSE 08:27:38
------------- ------- --------------------
30 3291.000 BATE 08:26:57
------------- ------- --------------------
406 3291.000 BATE 08:26:57
------------- ------- --------------------
324 3291.000 LSE 08:26:53
------------- ------- --------------------
244 3291.000 LSE 08:26:46
------------- ------- --------------------
59 3291.000 LSE 08:26:46
------------- ------- --------------------
280 3289.500 LSE 08:25:24
------------- ------- --------------------
448 3289.500 BATE 08:25:24
------------- ------- --------------------
449 3290.000 CHIX 08:25:24
------------- ------- --------------------
298 3290.500 LSE 08:24:55
------------- ------- --------------------
322 3287.500 LSE 08:23:55
------------- ------- --------------------
271 3287.500 LSE 08:23:40
------------- ------- --------------------
325 3289.500 LSE 08:22:42
------------- ------- --------------------
472 3289.500 BATE 08:22:42
------------- ------- --------------------
464 3290.000 CHIX 08:22:42
------------- ------- --------------------
325 3288.500 LSE 08:22:10
------------- ------- --------------------
313 3288.500 LSE 08:22:10
------------- ------- --------------------
93 3286.500 CHIX 08:21:27
------------- ------- --------------------
468 3287.000 BATE 08:21:27
------------- ------- --------------------
111 3284.000 LSE 08:20:33
------------- ------- --------------------
192 3284.000 LSE 08:20:33
------------- ------- --------------------
269 3284.000 LSE 08:20:33
------------- ------- --------------------
53 3284.000 LSE 08:19:52
------------- ------- --------------------
442 3285.500 BATE 08:19:34
------------- ------- --------------------
402 3285.500 CHIX 08:19:34
------------- ------- --------------------
283 3286.000 LSE 08:19:24
------------- ------- --------------------
305 3286.000 LSE 08:18:53
------------- ------- --------------------
282 3288.000 LSE 08:18:17
------------- ------- --------------------
236 3288.500 BATE 08:18:11
------------- ------- --------------------
224 3288.500 BATE 08:18:11
------------- ------- --------------------
283 3289.000 LSE 08:17:40
------------- ------- --------------------
312 3291.500 LSE 08:17:06
------------- ------- --------------------
319 3294.000 LSE 08:16:43
------------- ------- --------------------
184 3294.000 CHIX 08:16:43
------------- ------- --------------------
218 3294.000 CHIX 08:16:43
------------- ------- --------------------
161 3294.000 BATE 08:16:43
------------- ------- --------------------
200 3294.000 BATE 08:16:43
------------- ------- --------------------
100 3294.000 BATE 08:16:43
------------- ------- --------------------
181 3294.500 LSE 08:16:27
------------- ------- --------------------
85 3294.500 LSE 08:16:27
------------- ------- --------------------
312 3292.000 LSE 08:16:00
------------- ------- --------------------
276 3292.500 LSE 08:15:06
------------- ------- --------------------
453 3293.000 BATE 08:14:57
------------- ------- --------------------
297 3294.000 LSE 08:14:57
------------- ------- --------------------
10 3294.000 CHIX 08:14:57
------------- ------- --------------------
419 3294.000 CHIX 08:14:57
------------- ------- --------------------
286 3294.500 LSE 08:14:52
------------- ------- --------------------
413 3295.000 CHIX 08:13:05
------------- ------- --------------------
289 3295.500 LSE 08:12:39
------------- ------- --------------------
270 3300.000 LSE 08:10:47
------------- ------- --------------------
427 3303.500 BATE 08:10:35
------------- ------- --------------------
309 3308.500 LSE 08:09:04
------------- ------- --------------------
171 3307.500 LSE 08:07:30
------------- ------- --------------------
99 3307.500 LSE 08:07:30
------------- ------- --------------------
410 3310.500 CHIX 08:06:31
------------- ------- --------------------
286 3315.500 LSE 08:05:50
------------- ------- --------------------
216 3317.000 BATE 08:05:03
------------- ------- --------------------
254 3317.000 BATE 08:05:03
------------- ------- --------------------
236 3320.000 LSE 08:04:50
------------- ------- --------------------
38 3320.000 LSE 08:04:50
------------- ------- --------------------
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
POSDKLFBLLLLFBX
(END) Dow Jones Newswires
December 12, 2022 02:05 ET (07:05 GMT)
British American Tobacco (LSE:BATS)
Gráfico Histórico do Ativo
De Fev 2023 até Mar 2023
British American Tobacco (LSE:BATS)
Gráfico Histórico do Ativo
De Mar 2022 até Mar 2023
