- 02 May 2024 07:01:26
- Source: Sharecast
British American Tobacco p.l.c.
02 May 2024
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 24 April 2024 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Merrill Lynch International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
01 May 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
407,796 |
|
Highest price paid per share (pence): |
2358.00p |
|
Lowest price paid per share (pence): |
2334.00p |
|
Volume weighted average price paid per share (pence): |
2350.0450p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,228,828,111 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 133,278,266 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
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 Merrill Lynch International on 01 May 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1263/1117
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/05/2024 |
407,796 |
2,352.1604 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/05/2024 |
0 |
0.0000 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
01/05/2024 |
0 |
0.0000 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares purchased |
Transaction price |
Market |
Time of transaction |
|
202 |
2,335.00 |
LSE |
08:22:25 |
|
123 |
2,334.00 |
LSE |
08:24:52 |
|
338 |
2,334.00 |
LSE |
08:24:52 |
|
905 |
2,334.00 |
LSE |
08:24:52 |
|
1,293 |
2,334.00 |
LSE |
08:24:52 |
|
241 |
2,334.00 |
LSE |
08:25:42 |
|
376 |
2,337.00 |
LSE |
08:26:35 |
|
154 |
2,340.00 |
LSE |
08:29:58 |
|
378 |
2,340.00 |
LSE |
08:29:58 |
|
159 |
2,340.00 |
LSE |
08:30:01 |
|
230 |
2,340.00 |
LSE |
08:30:01 |
|
256 |
2,340.00 |
LSE |
08:30:01 |
|
214 |
2,340.00 |
LSE |
08:31:35 |
|
214 |
2,340.00 |
LSE |
08:31:35 |
|
236 |
2,340.00 |
LSE |
08:31:35 |
|
5 |
2,340.00 |
LSE |
08:33:51 |
|
3,728 |
2,346.00 |
LSE |
08:48:58 |
|
181 |
2,346.00 |
LSE |
08:52:54 |
|
3,563 |
2,346.00 |
LSE |
08:52:54 |
|
523 |
2,347.00 |
LSE |
08:56:39 |
|
108 |
2,347.00 |
LSE |
09:01:06 |
|
1,113 |
2,347.00 |
LSE |
09:01:06 |
|
3,003 |
2,347.00 |
LSE |
09:01:06 |
|
514 |
2,348.00 |
LSE |
09:02:19 |
|
55 |
2,347.00 |
LSE |
09:03:37 |
|
220 |
2,347.00 |
LSE |
09:03:37 |
|
327 |
2,347.00 |
LSE |
09:03:37 |
|
227 |
2,347.00 |
LSE |
09:07:42 |
|
237 |
2,347.00 |
LSE |
09:08:21 |
|
137 |
2,349.00 |
LSE |
09:13:06 |
|
226 |
2,349.00 |
LSE |
09:13:06 |
|
271 |
2,349.00 |
LSE |
09:13:06 |
|
300 |
2,349.00 |
LSE |
09:13:06 |
|
236 |
2,352.00 |
LSE |
09:16:27 |
|
251 |
2,352.00 |
LSE |
09:16:27 |
|
300 |
2,352.00 |
LSE |
09:16:27 |
|
99 |
2,352.00 |
LSE |
09:16:28 |
|
229 |
2,352.00 |
LSE |
09:16:28 |
|
233 |
2,352.00 |
LSE |
09:16:31 |
|
468 |
2,352.00 |
LSE |
09:16:31 |
|
4,631 |
2,352.00 |
LSE |
09:17:24 |
|
155 |
2,349.00 |
LSE |
09:27:47 |
|
234 |
2,349.00 |
LSE |
09:27:47 |
|
238 |
2,349.00 |
LSE |
09:27:47 |
|
300 |
2,349.00 |
LSE |
09:27:47 |
|
130 |
2,348.00 |
LSE |
09:28:07 |
|
208 |
2,346.00 |
LSE |
09:28:42 |
|
414 |
2,346.00 |
LSE |
09:28:42 |
|
279 |
2,345.00 |
LSE |
09:28:43 |
|
356 |
2,346.00 |
LSE |
09:30:43 |
|
149 |
2,346.00 |
LSE |
09:31:02 |
|
461 |
2,346.00 |
LSE |
09:31:14 |
|
103 |
2,346.00 |
LSE |
09:31:43 |
|
364 |
2,346.00 |
LSE |
09:31:43 |
|
823 |
2,346.00 |
LSE |
09:34:48 |
|
1,391 |
2,346.00 |
LSE |
09:34:48 |
|
72 |
2,345.00 |
LSE |
09:36:56 |
|
91 |
2,345.00 |
LSE |
09:36:56 |
|
114 |
2,345.00 |
LSE |
09:36:56 |
|
221 |
2,345.00 |
LSE |
09:36:56 |
|
273 |
2,345.00 |
LSE |
09:36:56 |
|
300 |
2,345.00 |
LSE |
09:36:56 |
|
92 |
2,344.00 |
LSE |
09:37:00 |
|
491 |
2,344.00 |
LSE |
09:37:00 |
|
239 |
2,346.00 |
LSE |
09:40:17 |
|
250 |
2,346.00 |
LSE |
09:40:17 |
|
288 |
2,346.00 |
LSE |
09:40:17 |
|
381 |
2,346.00 |
LSE |
09:40:17 |
|
907 |
2,346.00 |
LSE |
09:42:35 |
|
1,241 |
2,346.00 |
LSE |
09:42:35 |
|
448 |
2,344.00 |
LSE |
09:44:12 |
|
424 |
2,343.00 |
LSE |
09:45:27 |
|
228 |
2,343.00 |
LSE |
09:48:34 |
|
250 |
2,343.00 |
LSE |
09:48:34 |
|
584 |
2,343.00 |
LSE |
09:48:34 |
|
87 |
2,343.00 |
LSE |
09:48:43 |
|
137 |
2,343.00 |
LSE |
09:48:43 |
|
169 |
2,343.00 |
LSE |
09:48:43 |
|
260 |
2,343.00 |
LSE |
09:48:43 |
|
281 |
2,343.00 |
LSE |
09:48:43 |
|
65 |
2,343.00 |
LSE |
09:50:41 |
|
148 |
2,343.00 |
LSE |
09:50:41 |
|
237 |
2,343.00 |
LSE |
09:50:41 |
|
277 |
2,343.00 |
LSE |
09:50:41 |
|
300 |
2,343.00 |
LSE |
09:50:41 |
|
86 |
2,342.00 |
LSE |
09:51:24 |
|
51 |
2,342.00 |
LSE |
09:51:39 |
|
6 |
2,342.00 |
LSE |
09:52:05 |
|
1 |
2,342.00 |
LSE |
09:52:43 |
|
780 |
2,342.00 |
LSE |
09:53:05 |
|
237 |
2,342.00 |
LSE |
10:02:28 |
|
281 |
2,342.00 |
LSE |
10:02:28 |
|
500 |
2,342.00 |
LSE |
10:02:28 |
|
994 |
2,342.00 |
LSE |
10:02:28 |
|
1,681 |
2,342.00 |
LSE |
10:02:28 |
|
2,591 |
2,342.00 |
LSE |
10:02:28 |
|
219 |
2,341.00 |
LSE |
10:03:28 |
|
316 |
2,341.00 |
LSE |
10:03:48 |
|
141 |
2,342.00 |
LSE |
10:07:00 |
|
220 |
2,342.00 |
LSE |
10:07:00 |
|
281 |
2,342.00 |
LSE |
10:07:00 |
|
2,112 |
2,341.00 |
LSE |
10:08:09 |
|
136 |
2,341.00 |
LSE |
10:08:10 |
|
166 |
2,343.00 |
LSE |
10:11:36 |
|
190 |
2,343.00 |
LSE |
10:11:36 |
|
569 |
2,343.00 |
LSE |
10:11:36 |
|
173 |
2,344.00 |
LSE |
10:13:16 |
|
234 |
2,344.00 |
LSE |
10:13:16 |
|
285 |
2,344.00 |
LSE |
10:13:16 |
|
289 |
2,344.00 |
LSE |
10:13:16 |
|
135 |
2,344.00 |
LSE |
10:14:03 |
|
779 |
2,344.00 |
LSE |
10:14:03 |
|
320 |
2,348.00 |
LSE |
10:15:45 |
|
203 |
2,349.00 |
LSE |
10:16:33 |
|
169 |
2,349.00 |
LSE |
10:16:34 |
|
203 |
2,349.00 |
LSE |
10:16:34 |
|
225 |
2,349.00 |
LSE |
10:16:34 |
|
283 |
2,349.00 |
LSE |
10:16:34 |
|
158 |
2,348.00 |
LSE |
10:17:58 |
|
360 |
2,348.00 |
LSE |
10:17:58 |
|
704 |
2,347.00 |
LSE |
10:20:33 |
|
1,439 |
2,347.00 |
LSE |
10:20:33 |
|
226 |
2,347.00 |
LSE |
10:22:47 |
|
227 |
2,347.00 |
LSE |
10:22:47 |
|
362 |
2,347.00 |
LSE |
10:22:47 |
|
2,130 |
2,347.00 |
LSE |
10:24:36 |
|
40 |
2,346.00 |
LSE |
10:26:17 |
|
212 |
2,347.00 |
LSE |
10:27:16 |
|
237 |
2,347.00 |
LSE |
10:27:16 |
|
537 |
2,347.00 |
LSE |
10:27:16 |
|
961 |
2,346.00 |
LSE |
10:31:32 |
|
1,139 |
2,346.00 |
LSE |
10:31:32 |
|
1,983 |
2,347.00 |
LSE |
10:33:34 |
|
30 |
2,347.00 |
LSE |
10:35:38 |
|
19 |
2,347.00 |
LSE |
10:35:55 |
|
3,184 |
2,347.00 |
LSE |
10:39:17 |
|
194 |
2,347.00 |
LSE |
10:44:42 |
|
223 |
2,347.00 |
LSE |
10:44:42 |
|
224 |
2,347.00 |
LSE |
10:44:42 |
|
713 |
2,347.00 |
LSE |
10:44:42 |
|
806 |
2,347.00 |
LSE |
10:44:42 |
|
210 |
2,351.00 |
LSE |
10:50:19 |
|
237 |
2,351.00 |
LSE |
10:50:19 |
|
260 |
2,351.00 |
LSE |
10:50:19 |
|
300 |
2,351.00 |
LSE |
10:50:19 |
|
221 |
2,351.00 |
LSE |
10:51:18 |
|
420 |
2,351.00 |
LSE |
10:51:18 |
|
169 |
2,352.00 |
LSE |
10:52:07 |
|
234 |
2,352.00 |
LSE |
10:52:07 |
|
260 |
2,352.00 |
LSE |
10:52:07 |
|
354 |
2,352.00 |
LSE |
10:52:07 |
|
362 |
2,352.00 |
LSE |
10:52:07 |
|
539 |
2,352.00 |
LSE |
10:52:07 |
|
1,015 |
2,350.00 |
LSE |
10:53:56 |
|
231 |
2,349.00 |
LSE |
11:04:15 |
|
263 |
2,349.00 |
LSE |
11:04:15 |
|
2,994 |
2,349.00 |
LSE |
11:04:15 |
|
764 |
2,348.00 |
LSE |
11:06:46 |
|
1,485 |
2,348.00 |
LSE |
11:06:46 |
|
143 |
2,349.00 |
LSE |
11:14:24 |
|
222 |
2,349.00 |
LSE |
11:14:24 |
|
300 |
2,349.00 |
LSE |
11:14:24 |
|
420 |
2,349.00 |
LSE |
11:14:24 |
|
1,304 |
2,349.00 |
LSE |
11:14:24 |
|
1,815 |
2,349.00 |
LSE |
11:14:24 |
|
454 |
2,349.00 |
LSE |
11:17:17 |
|
476 |
2,348.00 |
LSE |
11:19:35 |
|
20 |
2,351.00 |
LSE |
11:22:21 |
|
179 |
2,351.00 |
LSE |
11:22:21 |
|
237 |
2,351.00 |
LSE |
11:22:21 |
|
326 |
2,351.00 |
LSE |
11:22:21 |
|
780 |
2,351.00 |
LSE |
11:22:21 |
|
1,015 |
2,350.00 |
LSE |
11:22:37 |
|
201 |
2,351.00 |
LSE |
11:23:37 |
|
206 |
2,352.00 |
LSE |
11:29:54 |
|
3,108 |
2,351.00 |
LSE |
11:31:02 |
|
29 |
2,350.00 |
LSE |
11:31:46 |
|
30 |
2,350.00 |
LSE |
11:32:17 |
|
94 |
2,351.00 |
LSE |
11:34:46 |
|
221 |
2,351.00 |
LSE |
11:34:46 |
|
283 |
2,351.00 |
LSE |
11:34:46 |
|
321 |
2,351.00 |
LSE |
11:34:46 |
|
427 |
2,350.00 |
LSE |
11:35:35 |
|
436 |
2,351.00 |
LSE |
11:38:00 |
|
59 |
2,351.00 |
LSE |
11:40:31 |
|
856 |
2,351.00 |
LSE |
11:40:31 |
|
235 |
2,351.00 |
LSE |
11:47:43 |
|
244 |
2,352.00 |
LSE |
11:48:15 |
|
266 |
2,352.00 |
LSE |
11:48:15 |
|
224 |
2,352.00 |
LSE |
11:48:16 |
|
263 |
2,352.00 |
LSE |
11:48:16 |
|
278 |
2,352.00 |
LSE |
11:48:16 |
|
231 |
2,352.00 |
LSE |
11:48:18 |
|
2,045 |
2,351.00 |
LSE |
11:51:02 |
|
161 |
2,350.00 |
LSE |
11:56:56 |
|
238 |
2,350.00 |
LSE |
11:56:56 |
|
364 |
2,350.00 |
LSE |
11:56:56 |
|
520 |
2,350.00 |
LSE |
11:56:56 |
|
1,015 |
2,349.00 |
LSE |
11:57:23 |
|
291 |
2,349.00 |
LSE |
11:57:48 |
|
466 |
2,348.00 |
LSE |
11:58:13 |
|
135 |
2,349.00 |
LSE |
12:00:55 |
|
1,730 |
2,349.00 |
LSE |
12:00:55 |
|
226 |
2,354.00 |
LSE |
12:07:40 |
|
322 |
2,354.00 |
LSE |
12:07:40 |
|
424 |
2,354.00 |
LSE |
12:07:40 |
|
520 |
2,354.00 |
LSE |
12:07:40 |
|
219 |
2,354.00 |
LSE |
12:07:45 |
|
240 |
2,354.00 |
LSE |
12:07:45 |
|
322 |
2,354.00 |
LSE |
12:07:45 |
|
424 |
2,354.00 |
LSE |
12:07:45 |
|
520 |
2,354.00 |
LSE |
12:07:45 |
|
233 |
2,354.00 |
LSE |
12:11:09 |
|
351 |
2,354.00 |
LSE |
12:11:09 |
|
365 |
2,354.00 |
LSE |
12:11:09 |
|
520 |
2,354.00 |
LSE |
12:11:09 |
|
226 |
2,353.00 |
LSE |
12:11:29 |
|
789 |
2,353.00 |
LSE |
12:11:29 |
|
107 |
2,352.00 |
LSE |
12:11:35 |
|
236 |
2,356.00 |
LSE |
12:24:02 |
|
238 |
2,356.00 |
LSE |
12:24:02 |
|
282 |
2,356.00 |
LSE |
12:24:02 |
|
500 |
2,356.00 |
LSE |
12:24:02 |
|
550 |
2,356.00 |
LSE |
12:24:02 |
|
563 |
2,356.00 |
LSE |
12:24:02 |
|
224 |
2,356.00 |
LSE |
12:25:35 |
|
235 |
2,356.00 |
LSE |
12:25:38 |
|
225 |
2,356.00 |
LSE |
12:25:43 |
|
224 |
2,356.00 |
LSE |
12:26:13 |
|
422 |
2,356.00 |
LSE |
12:26:13 |
|
231 |
2,357.00 |
LSE |
12:32:33 |
|
236 |
2,357.00 |
LSE |
12:32:33 |
|
1,079 |
2,357.00 |
LSE |
12:32:33 |
|
520 |
2,358.00 |
LSE |
12:32:45 |
|
650 |
2,358.00 |
LSE |
12:32:45 |
|
1,015 |
2,357.00 |
LSE |
12:33:41 |
|
155 |
2,357.00 |
LSE |
12:36:32 |
|
239 |
2,357.00 |
LSE |
12:36:32 |
|
530 |
2,357.00 |
LSE |
12:36:32 |
|
365 |
2,357.00 |
LSE |
12:38:53 |
|
549 |
2,357.00 |
LSE |
12:38:53 |
|
912 |
2,357.00 |
LSE |
12:41:23 |
|
631 |
2,356.00 |
LSE |
12:43:50 |
|
384 |
2,355.00 |
LSE |
12:45:46 |
|
559 |
2,355.00 |
LSE |
12:45:47 |
|
25 |
2,355.00 |
LSE |
12:48:27 |
|
136 |
2,355.00 |
LSE |
12:48:27 |
|
237 |
2,355.00 |
LSE |
12:48:27 |
|
520 |
2,355.00 |
LSE |
12:48:27 |
|
75 |
2,355.00 |
LSE |
12:51:28 |
|
139 |
2,355.00 |
LSE |
12:51:28 |
|
170 |
2,355.00 |
LSE |
12:51:28 |
|
530 |
2,355.00 |
LSE |
12:51:28 |
|
916 |
2,355.00 |
LSE |
12:54:44 |
|
879 |
2,354.00 |
LSE |
12:56:59 |
|
199 |
2,354.00 |
LSE |
13:00:13 |
|
236 |
2,354.00 |
LSE |
13:00:13 |
|
477 |
2,354.00 |
LSE |
13:00:13 |
|
66 |
2,355.00 |
LSE |
13:02:11 |
|
155 |
2,355.00 |
LSE |
13:02:11 |
|
696 |
2,355.00 |
LSE |
13:02:11 |
|
494 |
2,355.00 |
LSE |
13:03:00 |
|
229 |
2,356.00 |
LSE |
13:05:43 |
|
276 |
2,356.00 |
LSE |
13:05:43 |
|
334 |
2,356.00 |
LSE |
13:05:43 |
|
341 |
2,356.00 |
LSE |
13:05:43 |
|
917 |
2,356.00 |
LSE |
13:07:55 |
|
393 |
2,356.00 |
LSE |
13:09:35 |
|
520 |
2,356.00 |
LSE |
13:09:35 |
|
253 |
2,356.00 |
LSE |
13:11:55 |
|
306 |
2,356.00 |
LSE |
13:11:55 |
|
512 |
2,356.00 |
LSE |
13:11:55 |
|
283 |
2,355.00 |
LSE |
13:11:59 |
|
732 |
2,355.00 |
LSE |
13:11:59 |
|
211 |
2,354.00 |
LSE |
13:15:04 |
|
170 |
2,353.00 |
LSE |
13:15:05 |
|
471 |
2,353.00 |
LSE |
13:15:05 |
|
136 |
2,354.00 |
LSE |
13:20:17 |
|
221 |
2,354.00 |
LSE |
13:20:17 |
|
276 |
2,354.00 |
LSE |
13:20:17 |
|
281 |
2,354.00 |
LSE |
13:20:17 |
|
918 |
2,354.00 |
LSE |
13:22:51 |
|
83 |
2,354.00 |
LSE |
13:25:23 |
|
173 |
2,354.00 |
LSE |
13:25:23 |
|
268 |
2,354.00 |
LSE |
13:25:23 |
|
390 |
2,354.00 |
LSE |
13:25:23 |
|
2 |
2,353.00 |
LSE |
13:27:28 |
|
241 |
2,354.00 |
LSE |
13:27:46 |
|
253 |
2,354.00 |
LSE |
13:27:46 |
|
270 |
2,357.00 |
LSE |
13:32:27 |
|
229 |
2,358.00 |
LSE |
13:36:15 |
|
2,963 |
2,358.00 |
LSE |
13:38:48 |
|
3,167 |
2,358.00 |
LSE |
13:38:48 |
|
60 |
2,358.00 |
LSE |
13:41:28 |
|
260 |
2,358.00 |
LSE |
13:41:28 |
|
277 |
2,358.00 |
LSE |
13:41:28 |
|
292 |
2,358.00 |
LSE |
13:41:28 |
|
298 |
2,358.00 |
LSE |
13:41:28 |
|
581 |
2,357.00 |
LSE |
13:43:09 |
|
434 |
2,356.00 |
LSE |
13:43:10 |
|
136 |
2,357.00 |
LSE |
13:46:30 |
|
269 |
2,357.00 |
LSE |
13:46:30 |
|
298 |
2,357.00 |
LSE |
13:46:30 |
|
365 |
2,357.00 |
LSE |
13:46:30 |
|
178 |
2,357.00 |
LSE |
13:47:07 |
|
264 |
2,357.00 |
LSE |
13:47:07 |
|
275 |
2,357.00 |
LSE |
13:47:07 |
|
365 |
2,357.00 |
LSE |
13:47:07 |
|
1,015 |
2,356.00 |
LSE |
13:48:11 |
|
264 |
2,357.00 |
LSE |
13:52:17 |
|
265 |
2,357.00 |
LSE |
13:52:17 |
|
365 |
2,357.00 |
LSE |
13:52:17 |
|
14 |
2,357.00 |
LSE |
13:52:38 |
|
267 |
2,357.00 |
LSE |
13:52:38 |
|
271 |
2,357.00 |
LSE |
13:52:38 |
|
365 |
2,357.00 |
LSE |
13:52:38 |
|
1,015 |
2,356.00 |
LSE |
13:53:02 |
|
216 |
2,357.00 |
LSE |
13:57:27 |
|
258 |
2,357.00 |
LSE |
13:57:27 |
|
290 |
2,357.00 |
LSE |
13:57:27 |
|
365 |
2,357.00 |
LSE |
13:57:27 |
|
63 |
2,357.00 |
LSE |
13:57:41 |
|
218 |
2,357.00 |
LSE |
13:57:41 |
|
270 |
2,357.00 |
LSE |
13:57:41 |
|
365 |
2,357.00 |
LSE |
13:57:41 |
|
132 |
2,357.00 |
LSE |
13:58:45 |
|
214 |
2,357.00 |
LSE |
13:58:45 |
|
276 |
2,357.00 |
LSE |
13:58:45 |
|
310 |
2,357.00 |
LSE |
13:58:45 |
|
266 |
2,357.00 |
LSE |
14:05:03 |
|
365 |
2,357.00 |
LSE |
14:05:03 |
|
373 |
2,357.00 |
LSE |
14:05:03 |
|
256 |
2,357.00 |
LSE |
14:07:50 |
|
458 |
2,357.00 |
LSE |
14:07:50 |
|
257 |
2,357.00 |
LSE |
14:08:57 |
|
257 |
2,357.00 |
LSE |
14:08:57 |
|
274 |
2,357.00 |
LSE |
14:08:57 |
|
572 |
2,357.00 |
LSE |
14:08:57 |
|
268 |
2,357.00 |
LSE |
14:09:01 |
|
572 |
2,357.00 |
LSE |
14:09:01 |
|
1,015 |
2,356.00 |
LSE |
14:09:06 |
|
3,102 |
2,356.00 |
LSE |
14:10:13 |
|
161 |
2,356.00 |
LSE |
14:12:26 |
|
180 |
2,356.00 |
LSE |
14:12:26 |
|
572 |
2,356.00 |
LSE |
14:12:26 |
|
177 |
2,358.00 |
LSE |
14:18:11 |
|
256 |
2,358.00 |
LSE |
14:18:17 |
|
277 |
2,358.00 |
LSE |
14:18:17 |
|
260 |
2,358.00 |
LSE |
14:18:20 |
|
266 |
2,358.00 |
LSE |
14:18:21 |
|
273 |
2,358.00 |
LSE |
14:18:25 |
|
264 |
2,358.00 |
LSE |
14:18:26 |
|
267 |
2,358.00 |
LSE |
14:18:26 |
|
284 |
2,358.00 |
LSE |
14:18:26 |
|
257 |
2,358.00 |
LSE |
14:18:31 |
|
274 |
2,358.00 |
LSE |
14:18:47 |
|
10 |
2,358.00 |
LSE |
14:19:15 |
|
226 |
2,358.00 |
LSE |
14:19:15 |
|
262 |
2,358.00 |
LSE |
14:19:15 |
|
429 |
2,358.00 |
LSE |
14:19:15 |
|
35 |
2,357.00 |
LSE |
14:21:10 |
|
252 |
2,357.00 |
LSE |
14:21:10 |
|
274 |
2,357.00 |
LSE |
14:21:10 |
|
280 |
2,357.00 |
LSE |
14:21:10 |
|
822 |
2,357.00 |
LSE |
14:21:10 |
|
194 |
2,357.00 |
LSE |
14:21:59 |
|
193 |
2,357.00 |
LSE |
14:27:42 |
|
268 |
2,357.00 |
LSE |
14:27:42 |
|
536 |
2,357.00 |
LSE |
14:27:42 |
|
548 |
2,357.00 |
LSE |
14:27:42 |
|
239 |
2,357.00 |
LSE |
14:27:43 |
|
259 |
2,357.00 |
LSE |
14:27:43 |
|
273 |
2,357.00 |
LSE |
14:27:43 |
|
548 |
2,357.00 |
LSE |
14:27:43 |
|
1,015 |
2,356.00 |
LSE |
14:27:43 |
|
100 |
2,357.00 |
LSE |
14:28:28 |
|
798 |
2,356.00 |
LSE |
14:28:28 |
|
240 |
2,355.00 |
LSE |
14:29:10 |
|
253 |
2,355.00 |
LSE |
14:29:10 |
|
536 |
2,355.00 |
LSE |
14:29:10 |
|
746 |
2,355.00 |
LSE |
14:29:10 |
|
1,009 |
2,354.00 |
LSE |
14:29:42 |
|
467 |
2,353.00 |
LSE |
14:30:00 |
|
826 |
2,352.00 |
LSE |
14:30:00 |
|
11 |
2,351.00 |
LSE |
14:30:15 |
|
20 |
2,351.00 |
LSE |
14:30:15 |
|
658 |
2,351.00 |
LSE |
14:30:15 |
|
1,544 |
2,349.00 |
LSE |
14:30:47 |
|
633 |
2,349.00 |
LSE |
14:31:05 |
|
2,191 |
2,349.00 |
LSE |
14:31:05 |
|
336 |
2,355.00 |
LSE |
14:32:33 |
|
536 |
2,355.00 |
LSE |
14:32:33 |
|
537 |
2,355.00 |
LSE |
14:32:33 |
|
548 |
2,355.00 |
LSE |
14:32:33 |
|
278 |
2,357.00 |
LSE |
14:33:52 |
|
284 |
2,357.00 |
LSE |
14:33:52 |
|
311 |
2,357.00 |
LSE |
14:33:52 |
|
548 |
2,357.00 |
LSE |
14:33:52 |
|
106 |
2,357.00 |
LSE |
14:34:11 |
|
290 |
2,357.00 |
LSE |
14:34:11 |
|
330 |
2,357.00 |
LSE |
14:34:11 |
|
540 |
2,357.00 |
LSE |
14:34:11 |
|
137 |
2,356.00 |
LSE |
14:34:28 |
|
419 |
2,356.00 |
LSE |
14:34:57 |
|
548 |
2,356.00 |
LSE |
14:34:57 |
|
126 |
2,354.00 |
LSE |
14:35:00 |
|
889 |
2,355.00 |
LSE |
14:35:00 |
|
264 |
2,355.00 |
LSE |
14:35:21 |
|
248 |
2,356.00 |
LSE |
14:37:02 |
|
286 |
2,356.00 |
LSE |
14:37:02 |
|
323 |
2,356.00 |
LSE |
14:37:02 |
|
1,200 |
2,356.00 |
LSE |
14:37:20 |
|
2,783 |
2,355.00 |
LSE |
14:37:37 |
|
186 |
2,355.00 |
LSE |
14:38:34 |
|
328 |
2,355.00 |
LSE |
14:38:34 |
|
337 |
2,355.00 |
LSE |
14:38:34 |
|
548 |
2,355.00 |
LSE |
14:38:34 |
|
100 |
2,355.00 |
LSE |
14:39:06 |
|
325 |
2,355.00 |
LSE |
14:39:06 |
|
488 |
2,355.00 |
LSE |
14:39:06 |
|
388 |
2,356.00 |
LSE |
14:39:36 |
|
526 |
2,356.00 |
LSE |
14:39:36 |
|
243 |
2,357.00 |
LSE |
14:40:12 |
|
324 |
2,357.00 |
LSE |
14:40:12 |
|
485 |
2,357.00 |
LSE |
14:40:12 |
|
69 |
2,354.00 |
LSE |
14:40:19 |
|
602 |
2,354.00 |
LSE |
14:40:19 |
|
344 |
2,353.00 |
LSE |
14:40:42 |
|
345 |
2,352.00 |
LSE |
14:41:16 |
|
61 |
2,353.00 |
LSE |
14:41:31 |
|
321 |
2,353.00 |
LSE |
14:41:31 |
|
309 |
2,353.00 |
LSE |
14:41:47 |
|
697 |
2,353.00 |
LSE |
14:41:47 |
|
73 |
2,353.00 |
LSE |
14:42:15 |
|
323 |
2,353.00 |
LSE |
14:42:15 |
|
536 |
2,353.00 |
LSE |
14:42:15 |
|
475 |
2,353.00 |
LSE |
14:42:39 |
|
480 |
2,353.00 |
LSE |
14:42:39 |
|
336 |
2,353.00 |
LSE |
14:43:05 |
|
611 |
2,353.00 |
LSE |
14:43:05 |
|
100 |
2,351.00 |
LSE |
14:43:26 |
|
915 |
2,351.00 |
LSE |
14:43:35 |
|
331 |
2,352.00 |
LSE |
14:44:19 |
|
76 |
2,353.00 |
LSE |
14:45:02 |
|
321 |
2,353.00 |
LSE |
14:45:02 |
|
1,593 |
2,353.00 |
LSE |
14:45:02 |
|
30 |
2,353.00 |
LSE |
14:45:31 |
|
136 |
2,353.00 |
LSE |
14:45:31 |
|
236 |
2,353.00 |
LSE |
14:45:31 |
|
242 |
2,353.00 |
LSE |
14:45:31 |
|
268 |
2,353.00 |
LSE |
14:45:31 |
|
259 |
2,353.00 |
LSE |
14:46:00 |
|
657 |
2,353.00 |
LSE |
14:46:00 |
|
100 |
2,352.00 |
LSE |
14:46:32 |
|
112 |
2,354.00 |
LSE |
14:46:32 |
|
230 |
2,354.00 |
LSE |
14:46:32 |
|
275 |
2,354.00 |
LSE |
14:46:32 |
|
322 |
2,354.00 |
LSE |
14:46:32 |
|
100 |
2,352.00 |
LSE |
14:47:00 |
|
43 |
2,353.00 |
LSE |
14:47:12 |
|
171 |
2,353.00 |
LSE |
14:47:12 |
|
411 |
2,354.00 |
LSE |
14:48:29 |
|
834 |
2,354.00 |
LSE |
14:48:29 |
|
1,268 |
2,354.00 |
LSE |
14:48:29 |
|
235 |
2,354.00 |
LSE |
14:49:13 |
|
282 |
2,354.00 |
LSE |
14:49:13 |
|
536 |
2,354.00 |
LSE |
14:49:13 |
|
518 |
2,354.00 |
LSE |
14:49:35 |
|
315 |
2,355.00 |
LSE |
14:50:07 |
|
418 |
2,355.00 |
LSE |
14:50:07 |
|
96 |
2,354.00 |
LSE |
14:50:33 |
|
155 |
2,354.00 |
LSE |
14:50:33 |
|
219 |
2,354.00 |
LSE |
14:50:33 |
|
14 |
2,354.00 |
LSE |
14:51:16 |
|
338 |
2,354.00 |
LSE |
14:51:16 |
|
536 |
2,354.00 |
LSE |
14:51:16 |
|
548 |
2,354.00 |
LSE |
14:51:16 |
|
77 |
2,354.00 |
LSE |
14:51:44 |
|
323 |
2,354.00 |
LSE |
14:51:44 |
|
548 |
2,354.00 |
LSE |
14:51:44 |
|
760 |
2,353.00 |
LSE |
14:51:56 |
|
257 |
2,354.00 |
LSE |
14:52:42 |
|
262 |
2,354.00 |
LSE |
14:52:42 |
|
431 |
2,354.00 |
LSE |
14:52:42 |
|
584 |
2,353.00 |
LSE |
14:52:45 |
|
225 |
2,353.00 |
LSE |
14:53:41 |
|
334 |
2,353.00 |
LSE |
14:53:41 |
|
386 |
2,353.00 |
LSE |
14:53:41 |
|
572 |
2,352.00 |
LSE |
14:54:06 |
|
541 |
2,353.00 |
LSE |
14:55:03 |
|
664 |
2,353.00 |
LSE |
14:55:03 |
|
33 |
2,353.00 |
LSE |
14:55:43 |
|
91 |
2,353.00 |
LSE |
14:55:43 |
|
259 |
2,353.00 |
LSE |
14:55:43 |
|
267 |
2,353.00 |
LSE |
14:55:43 |
|
273 |
2,353.00 |
LSE |
14:55:43 |
|
112 |
2,354.00 |
LSE |
14:56:24 |
|
295 |
2,354.00 |
LSE |
14:56:24 |
|
536 |
2,354.00 |
LSE |
14:56:24 |
|
57 |
2,354.00 |
LSE |
14:57:02 |
|
266 |
2,354.00 |
LSE |
14:57:02 |
|
280 |
2,354.00 |
LSE |
14:57:02 |
|
313 |
2,354.00 |
LSE |
14:57:02 |
|
253 |
2,354.00 |
LSE |
14:57:21 |
|
683 |
2,354.00 |
LSE |
14:57:21 |
|
36 |
2,354.00 |
LSE |
14:57:40 |
|
114 |
2,354.00 |
LSE |
14:57:40 |
|
237 |
2,354.00 |
LSE |
14:57:40 |
|
270 |
2,354.00 |
LSE |
14:57:40 |
|
308 |
2,354.00 |
LSE |
14:57:40 |
|
193 |
2,354.00 |
LSE |
14:57:59 |
|
769 |
2,354.00 |
LSE |
14:57:59 |
|
161 |
2,355.00 |
LSE |
14:58:43 |
|
771 |
2,355.00 |
LSE |
14:58:43 |
|
103 |
2,355.00 |
LSE |
14:59:32 |
|
136 |
2,355.00 |
LSE |
14:59:32 |
|
211 |
2,355.00 |
LSE |
14:59:32 |
|
230 |
2,355.00 |
LSE |
14:59:32 |
|
239 |
2,355.00 |
LSE |
14:59:32 |
|
24 |
2,353.00 |
LSE |
15:00:13 |
|
602 |
2,353.00 |
LSE |
15:00:13 |
|
273 |
2,353.00 |
LSE |
15:00:48 |
|
293 |
2,352.00 |
LSE |
15:00:52 |
|
156 |
2,353.00 |
LSE |
15:01:18 |
|
547 |
2,353.00 |
LSE |
15:01:18 |
|
682 |
2,354.00 |
LSE |
15:01:37 |
|
231 |
2,353.00 |
LSE |
15:02:11 |
|
467 |
2,353.00 |
LSE |
15:02:11 |
|
148 |
2,354.00 |
LSE |
15:02:49 |
|
256 |
2,354.00 |
LSE |
15:02:49 |
|
340 |
2,354.00 |
LSE |
15:02:49 |
|
212 |
2,353.00 |
LSE |
15:03:18 |
|
523 |
2,353.00 |
LSE |
15:03:18 |
|
7 |
2,354.00 |
LSE |
15:03:42 |
|
555 |
2,354.00 |
LSE |
15:03:42 |
|
125 |
2,355.00 |
LSE |
15:04:10 |
|
236 |
2,355.00 |
LSE |
15:04:10 |
|
259 |
2,355.00 |
LSE |
15:04:10 |
|
301 |
2,355.00 |
LSE |
15:04:10 |
|
9 |
2,356.00 |
LSE |
15:04:46 |
|
41 |
2,356.00 |
LSE |
15:04:46 |
|
281 |
2,356.00 |
LSE |
15:04:46 |
|
284 |
2,356.00 |
LSE |
15:04:46 |
|
321 |
2,356.00 |
LSE |
15:04:46 |
|
272 |
2,356.00 |
LSE |
15:05:18 |
|
326 |
2,356.00 |
LSE |
15:05:18 |
|
336 |
2,356.00 |
LSE |
15:05:18 |
|
194 |
2,356.00 |
LSE |
15:05:55 |
|
429 |
2,356.00 |
LSE |
15:05:55 |
|
562 |
2,356.00 |
LSE |
15:05:55 |
|
71 |
2,357.00 |
LSE |
15:06:37 |
|
264 |
2,357.00 |
LSE |
15:06:37 |
|
336 |
2,357.00 |
LSE |
15:06:37 |
|
543 |
2,357.00 |
LSE |
15:06:37 |
|
169 |
2,358.00 |
LSE |
15:07:38 |
|
309 |
2,358.00 |
LSE |
15:07:38 |
|
776 |
2,358.00 |
LSE |
15:07:38 |
|
24 |
2,358.00 |
LSE |
15:08:06 |
|
40 |
2,358.00 |
LSE |
15:08:06 |
|
259 |
2,358.00 |
LSE |
15:08:06 |
|
272 |
2,358.00 |
LSE |
15:08:06 |
|
893 |
2,356.00 |
LSE |
15:08:38 |
|
268 |
2,357.00 |
LSE |
15:09:34 |
|
310 |
2,357.00 |
LSE |
15:09:34 |
|
347 |
2,357.00 |
LSE |
15:09:34 |
|
755 |
2,357.00 |
LSE |
15:10:11 |
|
124 |
2,357.00 |
LSE |
15:10:39 |
|
548 |
2,357.00 |
LSE |
15:10:39 |
|
701 |
2,356.00 |
LSE |
15:10:45 |
|
178 |
2,357.00 |
LSE |
15:11:54 |
|
332 |
2,357.00 |
LSE |
15:11:54 |
|
418 |
2,357.00 |
LSE |
15:11:54 |
|
128 |
2,357.00 |
LSE |
15:12:48 |
|
248 |
2,357.00 |
LSE |
15:12:48 |
|
548 |
2,357.00 |
LSE |
15:12:48 |
|
288 |
2,357.00 |
LSE |
15:13:21 |
|
346 |
2,357.00 |
LSE |
15:13:21 |
|
144 |
2,357.00 |
LSE |
15:14:14 |
|
288 |
2,357.00 |
LSE |
15:14:14 |
|
548 |
2,357.00 |
LSE |
15:14:14 |
|
176 |
2,356.00 |
LSE |
15:14:50 |
|
310 |
2,356.00 |
LSE |
15:14:50 |
|
55 |
2,356.00 |
LSE |
15:15:10 |
|
313 |
2,356.00 |
LSE |
15:15:10 |
|
548 |
2,356.00 |
LSE |
15:15:10 |
|
881 |
2,356.00 |
LSE |
15:15:55 |
|
233 |
2,357.00 |
LSE |
15:16:34 |
|
491 |
2,357.00 |
LSE |
15:16:34 |
|
36 |
2,357.00 |
LSE |
15:16:46 |
|
487 |
2,357.00 |
LSE |
15:16:46 |
|
592 |
2,357.00 |
LSE |
15:17:14 |
|
215 |
2,356.00 |
LSE |
15:17:35 |
|
381 |
2,356.00 |
LSE |
15:17:35 |
|
117 |
2,356.00 |
LSE |
15:17:54 |
|
464 |
2,356.00 |
LSE |
15:17:54 |
|
785 |
2,355.00 |
LSE |
15:18:03 |
|
153 |
2,354.00 |
LSE |
15:19:04 |
|
329 |
2,354.00 |
LSE |
15:20:53 |
|
644 |
2,354.00 |
LSE |
15:21:13 |
|
5 |
2,355.00 |
LSE |
15:21:46 |
|
33 |
2,355.00 |
LSE |
15:21:46 |
|
36 |
2,355.00 |
LSE |
15:21:46 |
|
180 |
2,355.00 |
LSE |
15:21:46 |
|
240 |
2,355.00 |
LSE |
15:21:46 |
|
245 |
2,355.00 |
LSE |
15:21:46 |
|
289 |
2,355.00 |
LSE |
15:21:46 |
|
311 |
2,355.00 |
LSE |
15:21:46 |
|
536 |
2,355.00 |
LSE |
15:21:46 |
|
548 |
2,355.00 |
LSE |
15:21:46 |
|
33 |
2,355.00 |
LSE |
15:22:00 |
|
33 |
2,355.00 |
LSE |
15:22:00 |
|
38 |
2,355.00 |
LSE |
15:22:00 |
|
205 |
2,355.00 |
LSE |
15:22:00 |
|
460 |
2,355.00 |
LSE |
15:22:00 |
|
330 |
2,355.00 |
LSE |
15:22:09 |
|
717 |
2,355.00 |
LSE |
15:22:09 |
|
44 |
2,355.00 |
LSE |
15:22:19 |
|
471 |
2,355.00 |
LSE |
15:22:19 |
|
548 |
2,355.00 |
LSE |
15:22:19 |
|
65 |
2,355.00 |
LSE |
15:22:30 |
|
197 |
2,355.00 |
LSE |
15:22:30 |
|
238 |
2,355.00 |
LSE |
15:22:30 |
|
243 |
2,355.00 |
LSE |
15:22:30 |
|
310 |
2,355.00 |
LSE |
15:22:30 |
|
44 |
2,355.00 |
LSE |
15:22:40 |
|
47 |
2,355.00 |
LSE |
15:22:40 |
|
101 |
2,355.00 |
LSE |
15:22:40 |
|
277 |
2,355.00 |
LSE |
15:22:40 |
|
548 |
2,355.00 |
LSE |
15:22:40 |
|
30 |
2,355.00 |
LSE |
15:22:50 |
|
258 |
2,355.00 |
LSE |
15:22:50 |
|
277 |
2,355.00 |
LSE |
15:22:50 |
|
435 |
2,355.00 |
LSE |
15:22:50 |
|
169 |
2,355.00 |
LSE |
15:23:00 |
|
221 |
2,355.00 |
LSE |
15:23:00 |
|
262 |
2,355.00 |
LSE |
15:23:00 |
|
292 |
2,355.00 |
LSE |
15:23:00 |
|
327 |
2,355.00 |
LSE |
15:23:16 |
|
615 |
2,355.00 |
LSE |
15:23:16 |
|
266 |
2,355.00 |
LSE |
15:23:32 |
|
271 |
2,355.00 |
LSE |
15:23:32 |
|
394 |
2,355.00 |
LSE |
15:23:32 |
|
162 |
2,355.00 |
LSE |
15:23:47 |
|
190 |
2,355.00 |
LSE |
15:23:47 |
|
239 |
2,355.00 |
LSE |
15:23:47 |
|
332 |
2,355.00 |
LSE |
15:23:47 |
|
226 |
2,355.00 |
LSE |
15:24:04 |
|
276 |
2,355.00 |
LSE |
15:24:04 |
|
338 |
2,355.00 |
LSE |
15:24:04 |
|
93 |
2,355.00 |
LSE |
15:24:17 |
|
237 |
2,355.00 |
LSE |
15:24:17 |
|
288 |
2,355.00 |
LSE |
15:24:17 |
|
332 |
2,355.00 |
LSE |
15:24:17 |
|
46 |
2,355.00 |
LSE |
15:24:32 |
|
271 |
2,355.00 |
LSE |
15:24:32 |
|
274 |
2,355.00 |
LSE |
15:24:32 |
|
333 |
2,355.00 |
LSE |
15:24:32 |
|
421 |
2,354.00 |
LSE |
15:24:48 |
|
536 |
2,354.00 |
LSE |
15:24:48 |
|
40 |
2,355.00 |
LSE |
15:25:21 |
|
232 |
2,355.00 |
LSE |
15:25:21 |
|
242 |
2,355.00 |
LSE |
15:25:21 |
|
243 |
2,355.00 |
LSE |
15:25:21 |
|
243 |
2,355.00 |
LSE |
15:25:21 |
|
280 |
2,355.00 |
LSE |
15:25:21 |
|
283 |
2,355.00 |
LSE |
15:25:21 |
|
314 |
2,355.00 |
LSE |
15:25:21 |
|
330 |
2,355.00 |
LSE |
15:25:21 |
|
141 |
2,355.00 |
LSE |
15:25:24 |
|
243 |
2,355.00 |
LSE |
15:25:24 |
|
265 |
2,355.00 |
LSE |
15:25:24 |
|
276 |
2,355.00 |
LSE |
15:25:24 |
|
240 |
2,355.00 |
LSE |
15:25:35 |
|
242 |
2,355.00 |
LSE |
15:25:35 |
|
538 |
2,355.00 |
LSE |
15:25:35 |
|
241 |
2,355.00 |
LSE |
15:25:45 |
|
328 |
2,355.00 |
LSE |
15:25:45 |
|
255 |
2,355.00 |
LSE |
15:25:54 |
|
336 |
2,355.00 |
LSE |
15:25:54 |
|
106 |
2,355.00 |
LSE |
15:25:56 |
|
254 |
2,355.00 |
LSE |
15:25:56 |
|
262 |
2,355.00 |
LSE |
15:25:56 |
|
308 |
2,355.00 |
LSE |
15:25:56 |
|
308 |
2,355.00 |
LSE |
15:26:10 |
|
336 |
2,355.00 |
LSE |
15:26:10 |
|
156 |
2,355.00 |
LSE |
15:26:20 |
|
235 |
2,355.00 |
LSE |
15:26:20 |
|
271 |
2,355.00 |
LSE |
15:26:20 |
|
306 |
2,355.00 |
LSE |
15:26:20 |
|
136 |
2,355.00 |
LSE |
15:26:35 |
|
281 |
2,355.00 |
LSE |
15:26:35 |
|
335 |
2,355.00 |
LSE |
15:26:35 |
|
238 |
2,355.00 |
LSE |
15:26:47 |
|
239 |
2,355.00 |
LSE |
15:26:47 |
|
239 |
2,355.00 |
LSE |
15:26:47 |
|
259 |
2,355.00 |
LSE |
15:26:47 |
|
48 |
2,355.00 |
LSE |
15:27:02 |
|
390 |
2,355.00 |
LSE |
15:27:02 |
|
536 |
2,355.00 |
LSE |
15:27:02 |
|
9 |
2,356.00 |
LSE |
15:27:18 |
|
164 |
2,356.00 |
LSE |
15:27:18 |
|
251 |
2,356.00 |
LSE |
15:27:18 |
|
273 |
2,356.00 |
LSE |
15:27:18 |
|
278 |
2,356.00 |
LSE |
15:27:18 |
|
548 |
2,356.00 |
LSE |
15:27:18 |
|
309 |
2,356.00 |
LSE |
15:27:29 |
|
307 |
2,356.00 |
LSE |
15:27:32 |
|
767 |
2,356.00 |
LSE |
15:27:32 |
|
160 |
2,356.00 |
LSE |
15:27:43 |
|
135 |
2,357.00 |
LSE |
15:27:58 |
|
169 |
2,357.00 |
LSE |
15:27:58 |
|
255 |
2,357.00 |
LSE |
15:27:58 |
|
288 |
2,357.00 |
LSE |
15:27:58 |
|
322 |
2,357.00 |
LSE |
15:27:58 |
|
536 |
2,357.00 |
LSE |
15:27:58 |
|
539 |
2,357.00 |
LSE |
15:27:58 |
|
1,015 |
2,355.00 |
LSE |
15:28:02 |
|
450 |
2,356.00 |
LSE |
15:28:39 |
|
504 |
2,356.00 |
LSE |
15:28:39 |
|
331 |
2,355.00 |
LSE |
15:30:18 |
|
536 |
2,355.00 |
LSE |
15:30:18 |
|
536 |
2,355.00 |
LSE |
15:30:18 |
|
540 |
2,355.00 |
LSE |
15:30:18 |
|
540 |
2,355.00 |
LSE |
15:30:18 |
|
548 |
2,355.00 |
LSE |
15:30:18 |
|
548 |
2,355.00 |
LSE |
15:30:18 |
|
722 |
2,355.00 |
LSE |
15:30:18 |
|
798 |
2,355.00 |
LSE |
15:30:18 |
|
309 |
2,355.00 |
LSE |
15:30:20 |
|
388 |
2,355.00 |
LSE |
15:30:20 |
|
536 |
2,355.00 |
LSE |
15:30:20 |
|
548 |
2,355.00 |
LSE |
15:30:20 |
|
314 |
2,355.00 |
LSE |
15:30:22 |
|
536 |
2,355.00 |
LSE |
15:30:22 |
|
238 |
2,355.00 |
LSE |
15:30:30 |
|
314 |
2,355.00 |
LSE |
15:30:30 |
|
536 |
2,355.00 |
LSE |
15:30:30 |
|
937 |
2,355.00 |
LSE |
15:30:38 |
|
6 |
2,355.00 |
LSE |
15:30:47 |
|
158 |
2,355.00 |
LSE |
15:30:47 |
|
329 |
2,355.00 |
LSE |
15:30:47 |
|
548 |
2,355.00 |
LSE |
15:30:47 |
|
219 |
2,355.00 |
LSE |
15:30:56 |
|
795 |
2,355.00 |
LSE |
15:30:56 |
|
191 |
2,355.00 |
LSE |
15:31:08 |
|
316 |
2,355.00 |
LSE |
15:31:08 |
|
499 |
2,355.00 |
LSE |
15:31:08 |
|
1,015 |
2,354.00 |
LSE |
15:31:20 |
|
169 |
2,355.00 |
LSE |
15:31:54 |
|
210 |
2,355.00 |
LSE |
15:31:54 |
|
323 |
2,355.00 |
LSE |
15:31:54 |
|
678 |
2,355.00 |
LSE |
15:31:54 |
|
196 |
2,356.00 |
LSE |
15:31:59 |
|
321 |
2,356.00 |
LSE |
15:31:59 |
|
538 |
2,356.00 |
LSE |
15:31:59 |
|
322 |
2,356.00 |
LSE |
15:32:10 |
|
416 |
2,356.00 |
LSE |
15:32:10 |
|
273 |
2,356.00 |
LSE |
15:32:21 |
|
287 |
2,356.00 |
LSE |
15:32:21 |
|
400 |
2,356.00 |
LSE |
15:32:21 |
|
148 |
2,356.00 |
LSE |
15:32:34 |
|
346 |
2,356.00 |
LSE |
15:32:34 |
|
460 |
2,356.00 |
LSE |
15:32:34 |
|
180 |
2,356.00 |
LSE |
15:32:46 |
|
241 |
2,356.00 |
LSE |
15:32:46 |
|
242 |
2,356.00 |
LSE |
15:32:46 |
|
257 |
2,356.00 |
LSE |
15:32:46 |
|
939 |
2,356.00 |
LSE |
15:32:58 |
|
75 |
2,356.00 |
LSE |
15:33:12 |
|
251 |
2,356.00 |
LSE |
15:33:12 |
|
256 |
2,356.00 |
LSE |
15:33:12 |
|
411 |
2,356.00 |
LSE |
15:33:12 |
|
1,012 |
2,356.00 |
LSE |
15:33:26 |
|
410 |
2,355.00 |
LSE |
15:33:36 |
|
560 |
2,355.00 |
LSE |
15:34:01 |
|
154 |
2,355.00 |
LSE |
15:34:03 |
|
200 |
2,355.00 |
LSE |
15:34:03 |
|
239 |
2,355.00 |
LSE |
15:34:03 |
|
274 |
2,355.00 |
LSE |
15:34:03 |
|
321 |
2,355.00 |
LSE |
15:34:03 |
|
536 |
2,355.00 |
LSE |
15:34:03 |
|
190 |
2,355.00 |
LSE |
15:34:17 |
|
271 |
2,355.00 |
LSE |
15:34:17 |
|
536 |
2,355.00 |
LSE |
15:34:17 |
|
86 |
2,355.00 |
LSE |
15:34:31 |
|
358 |
2,355.00 |
LSE |
15:34:31 |
|
548 |
2,355.00 |
LSE |
15:34:31 |
|
58 |
2,355.00 |
LSE |
15:34:45 |
|
135 |
2,355.00 |
LSE |
15:34:45 |
|
256 |
2,355.00 |
LSE |
15:34:45 |
|
536 |
2,355.00 |
LSE |
15:34:45 |
|
186 |
2,355.00 |
LSE |
15:34:58 |
|
245 |
2,355.00 |
LSE |
15:34:58 |
|
536 |
2,355.00 |
LSE |
15:34:58 |
|
169 |
2,355.00 |
LSE |
15:35:13 |
|
254 |
2,355.00 |
LSE |
15:35:13 |
|
268 |
2,355.00 |
LSE |
15:35:13 |
|
269 |
2,355.00 |
LSE |
15:35:13 |
|
332 |
2,355.00 |
LSE |
15:35:28 |
|
380 |
2,355.00 |
LSE |
15:35:28 |
|
323 |
2,355.00 |
LSE |
15:35:38 |
|
584 |
2,355.00 |
LSE |
15:35:38 |
|
239 |
2,354.00 |
LSE |
15:35:41 |
|
100 |
2,354.00 |
LSE |
15:36:05 |
|
170 |
2,354.00 |
LSE |
15:36:14 |
|
221 |
2,354.00 |
LSE |
15:36:14 |
|
240 |
2,355.00 |
LSE |
15:36:48 |
|
246 |
2,355.00 |
LSE |
15:36:48 |
|
314 |
2,355.00 |
LSE |
15:36:48 |
|
325 |
2,355.00 |
LSE |
15:36:48 |
|
536 |
2,355.00 |
LSE |
15:36:48 |
|
539 |
2,355.00 |
LSE |
15:36:48 |
|
1,306 |
2,355.00 |
LSE |
15:36:48 |
|
166 |
2,355.00 |
LSE |
15:36:52 |
|
237 |
2,355.00 |
LSE |
15:36:52 |
|
548 |
2,355.00 |
LSE |
15:36:52 |
|
3 |
2,355.00 |
LSE |
15:37:06 |
|
273 |
2,355.00 |
LSE |
15:37:06 |
|
276 |
2,355.00 |
LSE |
15:37:06 |
|
378 |
2,355.00 |
LSE |
15:37:06 |
|
11 |
2,355.00 |
LSE |
15:37:21 |
|
170 |
2,355.00 |
LSE |
15:37:21 |
|
764 |
2,355.00 |
LSE |
15:37:21 |
|
310 |
2,355.00 |
LSE |
15:37:37 |
|
360 |
2,355.00 |
LSE |
15:37:37 |
|
270 |
2,355.00 |
LSE |
15:37:46 |
|
273 |
2,355.00 |
LSE |
15:37:46 |
|
328 |
2,355.00 |
LSE |
15:37:46 |
|
58 |
2,355.00 |
LSE |
15:38:01 |
|
262 |
2,355.00 |
LSE |
15:38:01 |
|
271 |
2,355.00 |
LSE |
15:38:01 |
|
328 |
2,355.00 |
LSE |
15:38:01 |
|
1,015 |
2,354.00 |
LSE |
15:38:02 |
|
270 |
2,354.00 |
LSE |
15:38:27 |
|
336 |
2,354.00 |
LSE |
15:38:57 |
|
433 |
2,354.00 |
LSE |
15:38:57 |
|
94 |
2,355.00 |
LSE |
15:39:11 |
|
525 |
2,355.00 |
LSE |
15:39:11 |
|
536 |
2,355.00 |
LSE |
15:39:11 |
|
155 |
2,353.00 |
LSE |
15:39:40 |
|
238 |
2,354.00 |
LSE |
15:39:55 |
|
255 |
2,354.00 |
LSE |
15:39:55 |
|
336 |
2,354.00 |
LSE |
15:39:55 |
|
345 |
2,354.00 |
LSE |
15:39:55 |
|
526 |
2,354.00 |
LSE |
15:39:55 |
|
548 |
2,354.00 |
LSE |
15:39:55 |
|
1,236 |
2,354.00 |
LSE |
15:39:55 |
|
1,015 |
2,353.00 |
LSE |
15:40:02 |
|
30 |
2,353.00 |
LSE |
15:40:04 |
|
217 |
2,353.00 |
LSE |
15:40:05 |
|
259 |
2,354.00 |
LSE |
15:40:37 |
|
527 |
2,354.00 |
LSE |
15:40:37 |
|
548 |
2,354.00 |
LSE |
15:40:37 |
|
50 |
2,353.00 |
LSE |
15:40:50 |
|
104 |
2,352.00 |
LSE |
15:40:50 |
|
248 |
2,352.00 |
LSE |
15:40:50 |
|
248 |
2,353.00 |
LSE |
15:40:50 |
|
365 |
2,353.00 |
LSE |
15:40:50 |
|
82 |
2,353.00 |
LSE |
15:41:16 |
|
239 |
2,353.00 |
LSE |
15:41:16 |
|
271 |
2,353.00 |
LSE |
15:41:16 |
|
445 |
2,353.00 |
LSE |
15:41:16 |
|
176 |
2,352.00 |
LSE |
15:41:57 |
|
390 |
2,352.00 |
LSE |
15:41:57 |
|
536 |
2,352.00 |
LSE |
15:41:57 |
|
548 |
2,352.00 |
LSE |
15:41:57 |
|
104 |
2,352.00 |
LSE |
15:42:13 |
|
272 |
2,352.00 |
LSE |
15:42:13 |
|
536 |
2,352.00 |
LSE |
15:42:13 |
|
925 |
2,352.00 |
LSE |
15:42:28 |
|
46 |
2,353.00 |
LSE |
15:42:44 |
|
933 |
2,353.00 |
LSE |
15:42:44 |
|
61 |
2,352.00 |
LSE |
15:43:14 |
|
236 |
2,352.00 |
LSE |
15:43:14 |
|
323 |
2,352.00 |
LSE |
15:43:14 |
|
536 |
2,352.00 |
LSE |
15:43:14 |
|
548 |
2,352.00 |
LSE |
15:43:14 |
|
198 |
2,352.00 |
LSE |
15:43:33 |
|
804 |
2,352.00 |
LSE |
15:43:33 |
|
466 |
2,352.00 |
LSE |
15:43:51 |
|
495 |
2,352.00 |
LSE |
15:43:51 |
|
1,015 |
2,351.00 |
LSE |
15:43:56 |
|
264 |
2,351.00 |
LSE |
15:44:27 |
|
458 |
2,351.00 |
LSE |
15:44:27 |
|
165 |
2,352.00 |
LSE |
15:44:45 |
|
274 |
2,352.00 |
LSE |
15:44:45 |
|
520 |
2,352.00 |
LSE |
15:44:45 |
|
28 |
2,352.00 |
LSE |
15:45:04 |
|
285 |
2,352.00 |
LSE |
15:45:04 |
|
312 |
2,352.00 |
LSE |
15:45:04 |
|
365 |
2,352.00 |
LSE |
15:45:04 |
|
895 |
2,352.00 |
LSE |
15:46:02 |
|
1,101 |
2,352.00 |
LSE |
15:46:02 |
|
1,200 |
2,352.00 |
LSE |
15:46:02 |
|
161 |
2,352.00 |
LSE |
15:46:16 |
|
214 |
2,352.00 |
LSE |
15:46:16 |
|
267 |
2,352.00 |
LSE |
15:46:16 |
|
279 |
2,352.00 |
LSE |
15:46:16 |
|
114 |
2,352.00 |
LSE |
15:46:31 |
|
263 |
2,352.00 |
LSE |
15:46:31 |
|
548 |
2,352.00 |
LSE |
15:46:31 |
|
284 |
2,352.00 |
LSE |
15:46:46 |
|
668 |
2,352.00 |
LSE |
15:46:46 |
|
1,015 |
2,351.00 |
LSE |
15:47:00 |
|
164 |
2,350.00 |
LSE |
15:47:23 |
|
179 |
2,350.00 |
LSE |
15:47:23 |
|
225 |
2,350.00 |
LSE |
15:47:23 |
|
358 |
2,350.00 |
LSE |
15:47:23 |
|
548 |
2,350.00 |
LSE |
15:47:23 |
|
149 |
2,350.00 |
LSE |
15:47:41 |
|
962 |
2,350.00 |
LSE |
15:47:41 |
|
941 |
2,350.00 |
LSE |
15:47:59 |
|
116 |
2,350.00 |
LSE |
15:48:19 |
|
817 |
2,350.00 |
LSE |
15:48:19 |
|
183 |
2,350.00 |
LSE |
15:48:55 |
|
406 |
2,350.00 |
LSE |
15:48:55 |
|
544 |
2,350.00 |
LSE |
15:48:55 |
|
548 |
2,350.00 |
LSE |
15:48:55 |
|
1,015 |
2,349.00 |
LSE |
15:49:06 |
|
986 |
2,350.00 |
LSE |
15:49:37 |
|
126 |
2,350.00 |
LSE |
15:49:56 |
|
829 |
2,350.00 |
LSE |
15:49:56 |
|
207 |
2,350.00 |
LSE |
15:50:10 |
|
234 |
2,350.00 |
LSE |
15:50:10 |
|
498 |
2,350.00 |
LSE |
15:50:10 |
|
310 |
2,350.00 |
LSE |
15:50:23 |
|
662 |
2,350.00 |
LSE |
15:50:23 |
|
375 |
2,350.00 |
LSE |
15:50:36 |
|
580 |
2,350.00 |
LSE |
15:50:36 |
|
1,043 |
2,350.00 |
LSE |
15:50:50 |
|
95 |
2,350.00 |
LSE |
15:51:04 |
|
131 |
2,350.00 |
LSE |
15:51:04 |
|
778 |
2,350.00 |
LSE |
15:51:04 |
|
238 |
2,349.00 |
LSE |
15:51:15 |
|
245 |
2,349.00 |
LSE |
15:51:15 |
|
968 |
2,349.00 |
LSE |
15:51:24 |
|
169 |
2,349.00 |
LSE |
15:51:37 |
|
332 |
2,349.00 |
LSE |
15:51:37 |
|
464 |
2,349.00 |
LSE |
15:51:37 |
|
436 |
2,349.00 |
LSE |
15:51:50 |
|
501 |
2,349.00 |
LSE |
15:51:50 |
|
428 |
2,349.00 |
LSE |
15:52:05 |
|
544 |
2,349.00 |
LSE |
15:52:05 |
|
190 |
2,349.00 |
LSE |
15:52:24 |
|
249 |
2,349.00 |
LSE |
15:52:24 |
|
511 |
2,349.00 |
LSE |
15:52:24 |
|
199 |
2,348.00 |
LSE |
15:52:31 |
|
364 |
2,348.00 |
LSE |
15:52:31 |
|
361 |
2,348.00 |
LSE |
15:52:56 |
|
606 |
2,348.00 |
LSE |
15:52:56 |
|
112 |
2,347.00 |
LSE |
15:54:49 |
|
1,005 |
2,347.00 |
LSE |
15:55:02 |
|
166 |
2,347.00 |
LSE |
15:55:32 |
|
243 |
2,347.00 |
LSE |
15:55:32 |
|
783 |
2,347.00 |
LSE |
15:55:32 |
|
78 |
2,347.00 |
LSE |
15:55:33 |
|
1,184 |
2,347.00 |
LSE |
15:55:33 |
|
228 |
2,347.00 |
LSE |
15:55:39 |
|
268 |
2,347.00 |
LSE |
15:55:39 |
|
287 |
2,347.00 |
LSE |
15:55:39 |
|
308 |
2,347.00 |
LSE |
15:55:39 |
|
870 |
2,347.00 |
LSE |
15:55:39 |
|
205 |
2,348.00 |
LSE |
15:57:24 |
|
258 |
2,348.00 |
LSE |
15:57:24 |
|
282 |
2,348.00 |
LSE |
15:57:24 |
|
313 |
2,348.00 |
LSE |
15:57:24 |
|
321 |
2,348.00 |
LSE |
15:57:24 |
|
668 |
2,348.00 |
LSE |
15:57:24 |
|
670 |
2,348.00 |
LSE |
15:57:24 |
|
685 |
2,348.00 |
LSE |
15:57:24 |
|
708 |
2,348.00 |
LSE |
15:57:24 |
|
730 |
2,348.00 |
LSE |
15:57:24 |
|
826 |
2,348.00 |
LSE |
15:57:24 |
|
1,239 |
2,348.00 |
LSE |
15:57:24 |
|
1,576 |
2,348.00 |
LSE |
15:57:24 |
|
2,400 |
2,348.00 |
LSE |
15:57:24 |
|
112 |
2,348.00 |
LSE |
15:57:26 |
|
254 |
2,348.00 |
LSE |
15:57:26 |
|
267 |
2,348.00 |
LSE |
15:57:26 |
|
656 |
2,348.00 |
LSE |
15:57:26 |
|
670 |
2,348.00 |
LSE |
15:57:26 |
|
685 |
2,348.00 |
LSE |
15:57:26 |
|
672 |
2,348.00 |
LSE |
15:57:36 |
|
271 |
2,348.00 |
LSE |
15:58:13 |
|
650 |
2,348.00 |
LSE |
15:58:13 |
|
198 |
2,347.00 |
LSE |
15:59:03 |
|
283 |
2,347.00 |
LSE |
15:59:03 |
|
405 |
2,347.00 |
LSE |
15:59:03 |
|
670 |
2,347.00 |
LSE |
15:59:03 |
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.
