13th Feb 2018 17:00
Transactions in own securities
The British Land Company PLC (the "Company") announces that it has purchased through Morgan Stanley & Co. International Plc ("Morgan Stanley") the following number of its ordinary shares of 25 pence each on the London Stock Exchange. The purchases were made pursuant to the buy-back programme announced by the Company on 24 July 2017. The Company intends to cancel the purchased shares.
Number of Shares purchased: | 730,254 |
Volume weighted average price paid per Share (pence): | 641.00 |
Highest price paid per Share (pence): | 644.40 |
Lowest price paid per Share (pence): | 636.20 |
Date of purchase: | 13 February 2018 |
In accordance with Article 5(1)(b) of EU Market Abuse Regulation (596/2014), the schedule below provides detailed information about the transactions made by Morgan Stanley on behalf of the Company as part of the buy-back programme.
Enquiries:
Company Secretariat:
British Land | 020 7486 4466 |
Transaction details:
Issuer name: The British Land Company PLC |
(ISIN: GB0001367019 LEI Code: RV5B68J2GV3QGMRPW209) |
Intermediary name: Morgan Stanley & Co. International Plc |
Individual transactions:
Time of Transaction | Number of Shares Purchased | Transaction Price per Share (pence) |
08:01:32 | 416 | 637.8000 |
08:01:32 | 539 | 637.8000 |
08:01:32 | 901 | 637.8000 |
08:01:32 | 623 | 637.8000 |
08:01:32 | 490 | 637.8000 |
08:01:32 | 745 | 637.8000 |
08:01:32 | 438 | 637.8000 |
08:01:32 | 673 | 637.8000 |
08:01:32 | 1,221 | 637.8000 |
08:01:32 | 133 | 637.8000 |
08:01:32 | 77 | 637.8000 |
08:07:19 | 2,654 | 639.2000 |
08:07:19 | 957 | 639.2000 |
08:07:19 | 1,092 | 639.2000 |
08:07:44 | 1,246 | 638.8000 |
08:11:41 | 631 | 637.8000 |
08:11:41 | 1,061 | 637.8000 |
08:11:41 | 474 | 637.8000 |
08:11:41 | 1,058 | 637.8000 |
08:11:41 | 1,105 | 637.8000 |
08:11:41 | 1,096 | 637.8000 |
08:13:02 | 1,368 | 637.8000 |
08:15:40 | 1,555 | 637.2000 |
08:15:40 | 1,555 | 637.2000 |
08:24:29 | 1,192 | 637.2000 |
08:24:29 | 1,248 | 637.2000 |
08:26:12 | 1,137 | 637.0000 |
08:26:12 | 1,185 | 637.0000 |
08:27:51 | 610 | 636.8000 |
08:27:51 | 661 | 636.8000 |
08:27:51 | 480 | 636.8000 |
08:27:51 | 483 | 636.8000 |
08:28:49 | 1,267 | 636.4000 |
08:30:00 | 1,185 | 636.2000 |
08:32:41 | 1,168 | 637.2000 |
08:34:18 | 1,187 | 638.6000 |
08:34:47 | 1,098 | 639.4000 |
08:35:46 | 386 | 639.6000 |
08:35:46 | 727 | 639.6000 |
08:35:46 | 1,314 | 639.6000 |
08:35:46 | 1,000 | 639.6000 |
08:35:46 | 1,100 | 639.6000 |
08:36:03 | 1,190 | 639.6000 |
08:36:44 | 422 | 639.2000 |
08:39:20 | 1,635 | 639.4000 |
08:39:20 | 575 | 639.4000 |
08:39:21 | 1,200 | 639.2000 |
08:39:21 | 1,078 | 639.2000 |
08:39:21 | 217 | 639.2000 |
08:39:21 | 217 | 639.2000 |
08:39:21 | 1,025 | 639.2000 |
08:39:21 | 1,200 | 639.2000 |
08:43:53 | 1,086 | 640.2000 |
08:45:23 | 593 | 640.2000 |
08:45:23 | 575 | 640.2000 |
08:45:23 | 593 | 640.2000 |
08:45:23 | 575 | 640.2000 |
08:46:22 | 623 | 641.2000 |
08:46:22 | 1,559 | 641.2000 |
08:46:22 | 1,215 | 641.2000 |
08:46:22 | 1,559 | 641.2000 |
08:46:22 | 788 | 641.2000 |
08:46:22 | 1,559 | 641.2000 |
08:46:22 | 623 | 641.2000 |
08:46:22 | 623 | 641.2000 |
08:46:22 | 623 | 641.2000 |
08:46:22 | 179 | 641.2000 |
08:46:23 | 1,317 | 641.0000 |
08:54:32 | 1,658 | 641.6000 |
08:54:32 | 601 | 641.6000 |
08:54:32 | 1,225 | 641.6000 |
08:54:32 | 1,057 | 641.6000 |
08:54:32 | 83 | 641.6000 |
08:54:32 | 390 | 641.6000 |
08:54:32 | 36 | 641.6000 |
08:54:32 | 598 | 641.6000 |
08:54:32 | 598 | 641.6000 |
08:54:32 | 258 | 641.6000 |
08:54:32 | 427 | 641.6000 |
08:54:32 | 171 | 641.6000 |
08:54:32 | 427 | 641.6000 |
08:54:32 | 255 | 641.6000 |
08:54:32 | 492 | 641.6000 |
08:54:32 | 86 | 641.6000 |
08:54:32 | 663 | 641.6000 |
08:54:32 | 355 | 641.6000 |
08:54:32 | 111 | 641.6000 |
08:54:32 | 117 | 641.6000 |
08:55:29 | 1,237 | 641.4000 |
08:58:42 | 494 | 640.4000 |
08:59:06 | 613 | 640.4000 |
08:59:06 | 1,211 | 640.4000 |
08:59:06 | 1,534 | 640.4000 |
08:59:06 | 138 | 640.4000 |
08:59:06 | 553 | 640.4000 |
09:06:14 | 1,294 | 641.8000 |
09:06:14 | 1,294 | 641.8000 |
09:06:14 | 1,888 | 641.8000 |
09:06:14 | 911 | 641.8000 |
09:06:14 | 1,294 | 641.8000 |
09:06:14 | 1,294 | 641.8000 |
09:06:14 | 894 | 641.8000 |
09:06:19 | 1,223 | 641.6000 |
09:10:30 | 1,458 | 640.8000 |
09:10:30 | 889 | 640.8000 |
09:10:30 | 205 | 640.8000 |
09:10:30 | 452 | 640.8000 |
09:10:30 | 364 | 640.8000 |
09:10:30 | 654 | 640.8000 |
09:10:30 | 573 | 640.8000 |
09:14:58 | 229 | 641.0000 |
09:14:58 | 1,409 | 641.0000 |
09:14:58 | 1,077 | 641.0000 |
09:14:58 | 1,638 | 641.0000 |
09:14:58 | 1,136 | 641.0000 |
09:17:00 | 1,197 | 640.8000 |
09:17:00 | 912 | 640.8000 |
09:17:00 | 230 | 640.8000 |
09:17:59 | 1,096 | 640.8000 |
09:17:59 | 141 | 640.8000 |
09:18:02 | 1,081 | 640.6000 |
09:21:53 | 1,114 | 641.2000 |
09:21:53 | 314 | 641.2000 |
09:21:53 | 1,210 | 641.2000 |
09:21:53 | 230 | 641.2000 |
09:21:53 | 1,210 | 641.2000 |
09:21:53 | 262 | 641.2000 |
09:23:17 | 1,238 | 641.8000 |
09:25:07 | 1,296 | 641.8000 |
09:25:07 | 1,322 | 641.8000 |
09:26:35 | 1,163 | 641.6000 |
09:26:35 | 1,189 | 641.6000 |
09:28:58 | 1,172 | 641.2000 |
09:30:02 | 2,329 | 641.2000 |
09:31:43 | 1,749 | 642.0000 |
09:31:43 | 532 | 642.0000 |
09:31:48 | 1,112 | 641.4000 |
09:32:58 | 899 | 640.8000 |
09:32:58 | 204 | 640.8000 |
09:35:20 | 890 | 640.4000 |
09:35:20 | 1,287 | 640.4000 |
09:36:31 | 1,945 | 640.4000 |
09:36:31 | 248 | 640.4000 |
09:41:03 | 1,067 | 640.2000 |
09:41:03 | 2,361 | 640.2000 |
09:41:03 | 1,100 | 640.2000 |
09:41:03 | 1,065 | 640.2000 |
09:50:27 | 2,257 | 641.0000 |
09:50:27 | 1,647 | 641.0000 |
09:50:27 | 168 | 641.0000 |
09:50:27 | 1,229 | 641.0000 |
09:50:27 | 863 | 641.0000 |
09:50:27 | 1,007 | 641.0000 |
09:50:27 | 544 | 641.0000 |
09:50:27 | 1,561 | 641.0000 |
09:50:27 | 1,607 | 641.0000 |
09:53:52 | 2,029 | 641.0000 |
09:55:15 | 2,226 | 641.4000 |
09:55:15 | 228 | 641.4000 |
09:55:15 | 1,174 | 641.4000 |
09:56:45 | 1,219 | 641.4000 |
09:56:55 | 1,099 | 641.2000 |
10:00:14 | 3,577 | 642.0000 |
10:01:00 | 1,137 | 641.6000 |
10:01:27 | 468 | 641.0000 |
10:01:27 | 663 | 641.0000 |
10:08:26 | 1,108 | 641.6000 |
10:08:26 | 1,091 | 641.6000 |
10:08:26 | 1,056 | 641.6000 |
10:08:26 | 2,502 | 641.6000 |
10:08:26 | 47 | 641.6000 |
10:08:26 | 1,057 | 641.6000 |
10:09:09 | 1,062 | 641.4000 |
10:12:33 | 922 | 641.6000 |
10:12:33 | 1,094 | 641.6000 |
10:12:33 | 1,002 | 641.6000 |
10:12:33 | 108 | 641.6000 |
10:12:33 | 209 | 641.6000 |
10:13:00 | 387 | 641.4000 |
10:16:43 | 1,265 | 641.8000 |
10:16:43 | 1,743 | 641.8000 |
10:16:43 | 56 | 641.8000 |
10:16:43 | 662 | 641.8000 |
10:16:43 | 502 | 641.8000 |
10:16:43 | 139 | 641.8000 |
10:16:43 | 683 | 641.8000 |
10:18:07 | 985 | 642.0000 |
10:18:07 | 198 | 642.0000 |
10:21:37 | 460 | 641.8000 |
10:21:37 | 1,086 | 641.8000 |
10:21:39 | 1,546 | 641.8000 |
10:21:42 | 246 | 641.8000 |
10:21:44 | 471 | 641.6000 |
10:21:44 | 86 | 641.6000 |
10:21:44 | 525 | 641.6000 |
10:24:30 | 204 | 641.8000 |
10:24:33 | 2,092 | 641.8000 |
10:25:01 | 794 | 641.8000 |
10:25:01 | 268 | 641.8000 |
10:25:56 | 1,177 | 641.4000 |
10:28:08 | 1,079 | 642.0000 |
10:28:08 | 1,071 | 642.0000 |
10:35:07 | 146 | 642.0000 |
10:35:07 | 1,166 | 642.0000 |
10:35:07 | 1,200 | 642.0000 |
10:35:07 | 220 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 146 | 642.0000 |
10:35:07 | 190 | 642.0000 |
10:35:07 | 190 | 642.0000 |
10:35:07 | 146 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 40 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 6 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 40 | 642.0000 |
10:35:07 | 146 | 642.0000 |
10:35:07 | 190 | 642.0000 |
10:35:07 | 44 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 6 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 60 | 642.0000 |
10:35:07 | 40 | 642.0000 |
10:35:07 | 63 | 642.0000 |
10:35:36 | 1,253 | 642.0000 |
10:35:36 | 1,469 | 642.0000 |
10:35:36 | 324 | 642.0000 |
10:36:58 | 1,255 | 641.4000 |
10:39:56 | 1,268 | 641.4000 |
10:48:01 | 2,647 | 642.2000 |
10:48:01 | 954 | 642.2000 |
10:48:01 | 1,090 | 642.2000 |
10:48:01 | 1,058 | 642.2000 |
10:50:32 | 190 | 642.4000 |
10:53:07 | 1,232 | 643.0000 |
10:53:07 | 1,232 | 643.0000 |
10:53:07 | 1,232 | 643.0000 |
10:58:27 | 475 | 643.8000 |
10:58:27 | 755 | 643.8000 |
10:59:01 | 750 | 643.8000 |
10:59:11 | 1,350 | 643.6000 |
10:59:11 | 1,350 | 643.6000 |
10:59:11 | 611 | 643.6000 |
10:59:11 | 739 | 643.6000 |
10:59:11 | 462 | 643.6000 |
10:59:11 | 1,201 | 643.6000 |
10:59:11 | 149 | 643.6000 |
10:59:11 | 95 | 643.6000 |
10:59:11 | 1,350 | 643.6000 |
10:59:11 | 1,598 | 643.6000 |
10:59:11 | 253 | 643.6000 |
10:59:11 | 149 | 643.6000 |
10:59:11 | 170 | 643.6000 |
11:02:42 | 2,384 | 643.6000 |
11:04:25 | 1,107 | 643.4000 |
11:04:25 | 112 | 643.4000 |
11:04:37 | 617 | 643.4000 |
11:04:37 | 307 | 643.4000 |
11:04:37 | 33 | 643.4000 |
11:07:21 | 2,195 | 642.0000 |
11:07:21 | 1,096 | 641.8000 |
11:10:31 | 1,132 | 641.2000 |
11:13:31 | 1,599 | 642.0000 |
11:13:31 | 577 | 642.0000 |
11:13:31 | 639 | 642.0000 |
11:13:31 | 659 | 642.0000 |
11:13:31 | 1,228 | 641.8000 |
11:23:53 | 1,345 | 642.0000 |
11:23:53 | 1,345 | 642.0000 |
11:23:53 | 1,055 | 642.0000 |
11:23:53 | 1,345 | 642.0000 |
11:23:53 | 2,254 | 642.0000 |
11:23:53 | 1,033 | 642.0000 |
11:26:13 | 1,000 | 642.2000 |
11:26:13 | 539 | 642.2000 |
11:26:13 | 539 | 642.2000 |
11:26:13 | 345 | 642.2000 |
11:26:13 | 38 | 642.2000 |
11:33:44 | 1,080 | 641.8000 |
11:33:44 | 1,079 | 641.8000 |
11:33:44 | 1,072 | 641.8000 |
11:33:44 | 474 | 641.8000 |
11:33:44 | 1,113 | 641.8000 |
11:33:44 | 632 | 641.8000 |
11:33:44 | 1,107 | 641.8000 |
11:33:44 | 664 | 641.6000 |
11:33:44 | 393 | 641.6000 |
11:35:40 | 1,109 | 641.2000 |
11:37:00 | 614 | 641.2000 |
11:37:00 | 360 | 641.2000 |
11:37:00 | 165 | 641.2000 |
11:39:09 | 161 | 641.0000 |
11:39:09 | 1,092 | 641.0000 |
11:39:11 | 338 | 641.0000 |
11:42:02 | 771 | 641.0000 |
11:42:02 | 1,313 | 641.0000 |
11:42:02 | 425 | 641.0000 |
11:42:02 | 1,157 | 641.0000 |
11:43:27 | 963 | 641.0000 |
11:47:41 | 637 | 641.2000 |
11:47:41 | 2,277 | 641.2000 |
11:47:41 | 24 | 641.2000 |
11:47:41 | 549 | 641.2000 |
11:51:10 | 742 | 641.8000 |
11:51:10 | 847 | 641.8000 |
11:51:10 | 2,058 | 641.8000 |
11:59:33 | 1,244 | 643.2000 |
11:59:33 | 841 | 643.2000 |
11:59:33 | 841 | 643.2000 |
11:59:33 | 403 | 643.2000 |
11:59:33 | 1,244 | 643.2000 |
11:59:33 | 943 | 643.2000 |
12:02:40 | 2,443 | 643.2000 |
12:04:11 | 1,153 | 642.8000 |
12:04:11 | 1,309 | 642.8000 |
12:10:55 | 1,299 | 642.6000 |
12:10:55 | 1,066 | 642.6000 |
12:10:59 | 1 | 642.2000 |
12:10:59 | 1,319 | 642.2000 |
12:10:59 | 1,319 | 642.2000 |
12:16:41 | 2 | 643.0000 |
12:16:41 | 1,036 | 643.0000 |
12:16:41 | 1,270 | 643.0000 |
12:16:41 | 1,003 | 643.0000 |
12:16:41 | 2,515 | 643.0000 |
12:20:16 | 2,488 | 643.2000 |
12:20:16 | 466 | 643.2000 |
12:20:16 | 642 | 643.2000 |
12:22:46 | 2,265 | 642.8000 |
12:22:46 | 89 | 642.8000 |
12:29:22 | 835 | 642.2000 |
12:29:22 | 429 | 642.2000 |
12:29:22 | 412 | 642.2000 |
12:29:22 | 278 | 642.2000 |
12:29:22 | 852 | 642.2000 |
12:29:22 | 1,130 | 642.2000 |
12:29:22 | 134 | 642.2000 |
12:29:22 | 1,831 | 642.2000 |
12:29:22 | 686 | 642.2000 |
12:31:09 | 1,184 | 642.4000 |
12:33:38 | 1,134 | 641.8000 |
12:33:38 | 1,083 | 641.8000 |
12:35:54 | 2,506 | 642.0000 |
12:44:28 | 265 | 643.6000 |
12:44:28 | 103 | 643.6000 |
12:44:28 | 1,100 | 643.6000 |
12:44:28 | 775 | 643.6000 |
12:47:41 | 1,261 | 644.4000 |
12:47:46 | 4,756 | 644.4000 |
12:47:46 | 1,713 | 644.4000 |
12:47:46 | 1,957 | 644.4000 |
12:50:03 | 1,173 | 644.4000 |
12:50:03 | 1,211 | 644.4000 |
12:51:21 | 1,291 | 644.0000 |
13:02:08 | 1,940 | 644.0000 |
13:02:08 | 483 | 644.0000 |
13:02:08 | 970 | 644.0000 |
13:02:08 | 1,104 | 644.0000 |
13:02:08 | 566 | 644.0000 |
13:02:08 | 1,198 | 644.0000 |
13:02:08 | 1,164 | 644.0000 |
13:02:10 | 2,200 | 643.8000 |
13:02:10 | 188 | 643.8000 |
13:02:10 | 643 | 643.8000 |
13:02:10 | 471 | 643.8000 |
13:09:56 | 412 | 643.4000 |
13:09:56 | 360 | 643.4000 |
13:09:56 | 649 | 643.4000 |
13:09:56 | 460 | 643.4000 |
13:09:56 | 549 | 643.4000 |
13:09:56 | 1,232 | 643.4000 |
13:09:56 | 649 | 643.4000 |
13:09:56 | 1,232 | 643.4000 |
13:09:56 | 786 | 643.4000 |
13:09:56 | 1,232 | 643.4000 |
13:09:56 | 165 | 643.4000 |
13:11:23 | 1,189 | 643.4000 |
13:20:09 | 194 | 644.0000 |
13:20:13 | 322 | 643.8000 |
13:20:13 | 2,296 | 643.8000 |
13:20:13 | 500 | 643.8000 |
13:20:13 | 707 | 643.8000 |
13:20:13 | 900 | 643.8000 |
13:20:17 | 2,425 | 643.8000 |
13:20:19 | 428 | 643.8000 |
13:20:19 | 699 | 643.8000 |
13:23:09 | 2,161 | 644.2000 |
13:23:09 | 1,268 | 644.2000 |
13:23:09 | 1,168 | 644.2000 |
13:23:09 | 1,410 | 644.2000 |
13:26:57 | 1,200 | 643.8000 |
13:26:57 | 2,267 | 643.8000 |
13:28:26 | 534 | 644.0000 |
13:28:26 | 1,109 | 644.0000 |
13:28:26 | 615 | 644.0000 |
13:29:09 | 919 | 644.0000 |
13:29:09 | 131 | 644.0000 |
13:29:09 | 40 | 644.0000 |
13:30:46 | 1,112 | 643.8000 |
13:30:55 | 1,119 | 643.8000 |
13:33:38 | 2,410 | 643.8000 |
13:33:38 | 1,291 | 643.8000 |
13:34:52 | 100 | 643.4000 |
13:34:52 | 1,005 | 643.4000 |
13:38:18 | 1,436 | 643.0000 |
13:38:18 | 1,436 | 643.0000 |
13:38:18 | 190 | 643.0000 |
13:38:18 | 398 | 643.0000 |
13:38:28 | 1,166 | 642.8000 |
13:45:13 | 45 | 643.4000 |
13:45:13 | 48 | 643.4000 |
13:45:13 | 1,200 | 643.4000 |
13:45:13 | 145 | 643.4000 |
13:45:13 | 105 | 643.4000 |
13:45:13 | 34 | 643.4000 |
13:45:13 | 32 | 643.4000 |
13:45:14 | 1,176 | 643.4000 |
13:46:13 | 2,666 | 643.2000 |
13:46:13 | 785 | 643.2000 |
13:46:13 | 1,065 | 643.2000 |
13:48:51 | 1,774 | 642.8000 |
13:48:51 | 284 | 642.8000 |
13:48:51 | 611 | 642.8000 |
13:50:35 | 610 | 642.6000 |
13:50:35 | 929 | 642.6000 |
13:50:35 | 773 | 642.6000 |
13:50:35 | 7 | 642.6000 |
13:50:35 | 3 | 642.6000 |
13:50:35 | 651 | 642.6000 |
13:50:35 | 700 | 642.6000 |
13:50:35 | 28 | 642.6000 |
13:50:35 | 22 | 642.6000 |
13:50:35 | 204 | 642.6000 |
13:50:35 | 843 | 642.6000 |
13:50:35 | 1,090 | 642.4000 |
13:51:47 | 1,135 | 642.2000 |
13:53:57 | 1,590 | 642.4000 |
13:53:57 | 668 | 642.4000 |
13:53:57 | 146 | 642.4000 |
14:01:44 | 208 | 641.4000 |
14:01:44 | 89 | 641.4000 |
14:01:44 | 720 | 641.4000 |
14:01:44 | 619 | 641.4000 |
14:01:44 | 260 | 641.4000 |
14:01:44 | 360 | 641.4000 |
14:02:28 | 1,000 | 641.4000 |
14:02:28 | 957 | 641.4000 |
14:02:28 | 389 | 641.4000 |
14:03:32 | 1,346 | 641.4000 |
14:03:32 | 1,285 | 641.4000 |
14:04:31 | 2,649 | 641.6000 |
14:05:18 | 1,921 | 641.6000 |
14:07:34 | 474 | 642.0000 |
14:07:34 | 1,307 | 642.0000 |
14:07:34 | 1,307 | 642.0000 |
14:07:34 | 7 | 642.0000 |
14:07:34 | 522 | 642.0000 |
14:07:34 | 3 | 642.0000 |
14:07:34 | 522 | 642.0000 |
14:07:34 | 406 | 642.0000 |
14:07:34 | 130 | 642.0000 |
14:09:11 | 418 | 641.8000 |
14:10:05 | 1,106 | 641.8000 |
14:11:45 | 689 | 641.8000 |
14:11:45 | 1,077 | 641.8000 |
14:12:09 | 809 | 641.8000 |
14:12:09 | 549 | 641.8000 |
14:12:09 | 1,124 | 641.8000 |
14:12:09 | 1,157 | 641.8000 |
14:12:27 | 83 | 641.6000 |
14:12:27 | 459 | 641.6000 |
14:12:27 | 536 | 641.6000 |
14:13:41 | 1,262 | 641.4000 |
14:17:07 | 1,394 | 641.0000 |
14:17:07 | 69 | 641.0000 |
14:17:07 | 475 | 641.0000 |
14:17:07 | 489 | 641.0000 |
14:17:07 | 113 | 641.0000 |
14:17:07 | 429 | 641.0000 |
14:18:50 | 1,165 | 641.4000 |
14:18:50 | 284 | 641.4000 |
14:18:50 | 797 | 641.4000 |
14:18:50 | 1,141 | 641.4000 |
14:19:11 | 1,071 | 640.8000 |
14:20:54 | 462 | 640.8000 |
14:20:54 | 650 | 640.8000 |
14:23:14 | 1,200 | 640.8000 |
14:23:14 | 1,033 | 640.8000 |
14:23:14 | 177 | 640.8000 |
14:23:14 | 177 | 640.8000 |
14:23:14 | 1 | 640.8000 |
14:23:14 | 1 | 640.8000 |
14:23:14 | 1 | 640.8000 |
14:23:14 | 177 | 640.8000 |
14:23:14 | 178 | 640.8000 |
14:23:14 | 178 | 640.8000 |
14:29:42 | 1,200 | 640.2000 |
14:29:42 | 240 | 640.2000 |
14:29:42 | 1,200 | 640.2000 |
14:29:42 | 168 | 640.2000 |
14:29:42 | 1,158 | 640.2000 |
14:29:42 | 287 | 640.2000 |
14:29:42 | 73 | 640.2000 |
14:29:42 | 913 | 640.2000 |
14:29:42 | 287 | 640.2000 |
14:29:42 | 1,231 | 640.2000 |
14:29:42 | 95 | 640.2000 |
14:29:42 | 513 | 640.2000 |
14:29:42 | 36 | 640.2000 |
14:30:11 | 1,267 | 640.0000 |
14:30:11 | 5 | 640.0000 |
14:30:11 | 355 | 640.0000 |
14:30:11 | 533 | 640.0000 |
14:30:11 | 1,272 | 640.0000 |
14:30:11 | 346 | 640.0000 |
14:30:13 | 1,272 | 640.0000 |
14:30:13 | 43 | 640.0000 |
14:33:29 | 358 | 641.2000 |
14:33:29 | 411 | 641.2000 |
14:33:29 | 64 | 641.2000 |
14:33:29 | 282 | 641.2000 |
14:33:29 | 360 | 641.2000 |
14:33:29 | 1,566 | 641.2000 |
14:33:29 | 1,924 | 641.2000 |
14:33:29 | 360 | 641.2000 |
14:33:29 | 46 | 641.2000 |
14:33:29 | 469 | 641.2000 |
14:33:29 | 322 | 641.2000 |
14:33:29 | 73 | 641.2000 |
14:33:29 | 322 | 641.2000 |
14:33:29 | 333 | 641.2000 |
14:33:29 | 469 | 641.2000 |
14:33:29 | 96 | 641.2000 |
14:33:29 | 83 | 641.2000 |
14:35:28 | 100 | 641.0000 |
14:35:28 | 2,357 | 641.0000 |
14:35:28 | 1,184 | 641.0000 |
14:35:28 | 749 | 641.0000 |
14:35:28 | 969 | 641.0000 |
14:36:23 | 1,150 | 641.2000 |
14:43:22 | 2,065 | 641.6000 |
14:43:22 | 825 | 641.6000 |
14:43:37 | 100 | 641.6000 |
14:43:51 | 1,936 | 641.6000 |
14:43:51 | 850 | 641.6000 |
14:43:51 | 129 | 641.6000 |
14:43:51 | 105 | 641.6000 |
14:43:51 | 550 | 641.6000 |
14:43:51 | 184 | 641.6000 |
14:43:51 | 189 | 641.6000 |
14:43:52 | 2,065 | 641.6000 |
14:43:52 | 415 | 641.6000 |
14:43:52 | 169 | 641.6000 |
14:43:52 | 467 | 641.6000 |
14:44:13 | 470 | 641.6000 |
14:44:53 | 825 | 641.6000 |
14:44:53 | 380 | 641.6000 |
14:44:53 | 455 | 641.6000 |
14:44:53 | 1,112 | 641.6000 |
14:44:53 | 1,066 | 641.6000 |
14:44:53 | 460 | 641.6000 |
14:44:53 | 79 | 641.6000 |
14:44:53 | 380 | 641.6000 |
14:44:53 | 105 | 641.6000 |
14:44:53 | 187 | 641.6000 |
14:44:53 | 470 | 641.6000 |
14:44:53 | 1,171 | 641.6000 |
14:44:53 | 360 | 641.6000 |
14:44:53 | 121 | 641.6000 |
14:49:46 | 1,200 | 641.2000 |
14:49:46 | 234 | 641.2000 |
14:49:46 | 39 | 641.2000 |
14:49:46 | 310 | 641.2000 |
14:49:46 | 500 | 641.2000 |
14:49:46 | 656 | 641.2000 |
14:49:46 | 421 | 641.2000 |
14:49:46 | 1,200 | 641.2000 |
14:49:46 | 39 | 641.2000 |
14:49:46 | 368 | 641.2000 |
14:49:46 | 44 | 641.2000 |
14:49:46 | 43 | 641.2000 |
14:49:46 | 44 | 641.2000 |
14:49:46 | 419 | 641.2000 |
14:49:46 | 43 | 641.2000 |
14:49:46 | 407 | 641.2000 |
14:49:46 | 463 | 641.2000 |
14:49:46 | 450 | 641.2000 |
14:49:46 | 51 | 641.2000 |
14:49:46 | 171 | 641.2000 |
14:49:46 | 407 | 641.2000 |
14:49:46 | 407 | 641.2000 |
14:49:46 | 463 | 641.2000 |
14:49:46 | 228 | 641.2000 |
14:49:46 | 222 | 641.2000 |
14:49:46 | 990 | 641.2000 |
14:52:07 | 6,015 | 641.6000 |
14:53:34 | 2,220 | 641.4000 |
14:56:08 | 1,090 | 641.2000 |
14:56:08 | 1,110 | 641.2000 |
14:56:08 | 50 | 641.2000 |
14:56:08 | 1,045 | 641.2000 |
14:56:08 | 1,440 | 641.2000 |
14:56:08 | 242 | 641.2000 |
14:56:08 | 480 | 641.2000 |
14:56:08 | 521 | 641.2000 |
14:56:08 | 29 | 641.2000 |
14:56:08 | 25 | 641.2000 |
14:58:31 | 1,293 | 641.2000 |
14:58:31 | 1,293 | 641.2000 |
14:58:31 | 729 | 641.2000 |
14:58:31 | 729 | 641.2000 |
14:58:31 | 564 | 641.2000 |
14:58:31 | 272 | 641.2000 |
14:59:03 | 1,161 | 641.0000 |
15:00:29 | 100 | 640.6000 |
15:01:17 | 1,404 | 640.6000 |
15:03:23 | 1,906 | 640.8000 |
15:03:23 | 1,270 | 640.8000 |
15:03:23 | 713 | 640.8000 |
15:03:23 | 707 | 640.8000 |
15:03:23 | 431 | 640.8000 |
15:03:23 | 360 | 640.8000 |
15:03:23 | 1,307 | 640.8000 |
15:03:23 | 203 | 640.8000 |
15:05:29 | 874 | 641.0000 |
15:05:29 | 900 | 641.0000 |
15:05:29 | 2,187 | 641.0000 |
15:05:29 | 308 | 641.0000 |
15:05:29 | 480 | 641.0000 |
15:05:49 | 1,174 | 640.8000 |
15:05:49 | 41 | 640.8000 |
15:09:11 | 1,260 | 641.0000 |
15:09:11 | 1,200 | 641.0000 |
15:09:11 | 355 | 641.0000 |
15:09:11 | 404 | 641.0000 |
15:09:11 | 90 | 641.0000 |
15:09:11 | 561 | 641.0000 |
15:09:11 | 391 | 641.0000 |
15:09:11 | 94 | 641.0000 |
15:09:11 | 94 | 641.0000 |
15:09:11 | 297 | 641.0000 |
15:09:11 | 262 | 641.0000 |
15:09:11 | 129 | 641.0000 |
15:09:11 | 404 | 641.0000 |
15:09:11 | 243 | 641.0000 |
15:09:11 | 404 | 641.0000 |
15:09:11 | 188 | 641.0000 |
15:09:11 | 203 | 641.0000 |
15:09:11 | 447 | 641.0000 |
15:09:11 | 308 | 641.0000 |
15:09:11 | 52 | 641.0000 |
15:09:58 | 1,024 | 640.8000 |
15:09:58 | 78 | 640.8000 |
15:10:25 | 1,071 | 640.6000 |
15:10:53 | 1,073 | 640.4000 |
15:13:31 | 573 | 639.8000 |
15:13:31 | 687 | 639.8000 |
15:13:31 | 64 | 639.8000 |
15:13:31 | 470 | 639.8000 |
15:13:31 | 296 | 639.8000 |
15:13:31 | 1,510 | 639.8000 |
15:13:31 | 67 | 639.8000 |
15:13:31 | 795 | 639.8000 |
15:13:31 | 62 | 639.8000 |
15:13:31 | 310 | 639.8000 |
15:13:31 | 549 | 639.8000 |
15:13:31 | 350 | 639.8000 |
15:18:19 | 1,800 | 640.0000 |
15:18:19 | 398 | 640.0000 |
15:18:19 | 649 | 640.0000 |
15:18:19 | 431 | 640.0000 |
15:18:19 | 282 | 640.0000 |
15:18:19 | 438 | 640.0000 |
15:18:19 | 232 | 640.0000 |
15:18:19 | 389 | 640.0000 |
15:18:19 | 426 | 640.0000 |
15:18:37 | 1,077 | 640.0000 |
15:18:37 | 1,841 | 640.0000 |
15:18:37 | 38 | 640.0000 |
15:18:37 | 698 | 640.0000 |
15:20:00 | 1,143 | 639.8000 |
15:20:01 | 24 | 639.8000 |
15:22:44 | 14 | 640.4000 |
15:22:44 | 513 | 640.4000 |
15:22:44 | 1,230 | 640.4000 |
15:22:44 | 449 | 640.4000 |
15:22:44 | 137 | 640.4000 |
15:22:44 | 449 | 640.4000 |
15:22:44 | 107 | 640.4000 |
15:22:44 | 513 | 640.4000 |
15:22:44 | 497 | 640.4000 |
15:22:44 | 497 | 640.4000 |
15:22:44 | 513 | 640.4000 |
15:22:44 | 497 | 640.4000 |
15:23:04 | 1,137 | 640.4000 |
15:23:04 | 363 | 640.4000 |
15:23:04 | 1,244 | 640.4000 |
15:23:04 | 146 | 640.4000 |
15:23:43 | 1,090 | 640.4000 |
15:23:43 | 1,146 | 640.4000 |
15:25:56 | 547 | 640.4000 |
15:25:56 | 563 | 640.4000 |
15:25:56 | 494 | 640.4000 |
15:25:56 | 1,369 | 640.4000 |
15:25:56 | 1,241 | 640.4000 |
15:25:56 | 1,195 | 640.2000 |
15:28:46 | 1,177 | 640.0000 |
15:28:46 | 48 | 640.0000 |
15:28:46 | 136 | 640.0000 |
15:28:46 | 1,057 | 640.0000 |
15:28:46 | 38 | 640.0000 |
15:28:46 | 322 | 640.0000 |
15:28:46 | 1,147 | 640.0000 |
15:28:46 | 603 | 640.0000 |
15:28:46 | 281 | 640.0000 |
15:28:48 | 1,193 | 639.8000 |
15:29:51 | 1,115 | 639.6000 |
15:31:39 | 910 | 639.8000 |
15:31:39 | 2,210 | 639.8000 |
15:31:39 | 884 | 639.8000 |
15:31:39 | 294 | 639.8000 |
15:31:39 | 503 | 639.8000 |
15:32:05 | 1,090 | 639.4000 |
15:32:05 | 21 | 639.4000 |
15:33:44 | 875 | 639.4000 |
15:34:12 | 1,088 | 639.4000 |
15:34:12 | 209 | 639.4000 |
15:34:12 | 1,077 | 639.4000 |
15:37:43 | 397 | 639.6000 |
15:37:43 | 1,247 | 639.6000 |
15:38:56 | 875 | 639.6000 |
15:40:07 | 1,423 | 640.2000 |
15:40:07 | 879 | 640.2000 |
15:40:07 | 3,405 | 640.2000 |
15:40:07 | 2,157 | 640.2000 |
15:40:07 | 424 | 640.2000 |
15:40:07 | 125 | 640.2000 |
15:40:07 | 1,924 | 640.2000 |
15:40:07 | 1,175 | 640.0000 |
15:42:31 | 588 | 640.6000 |
15:42:31 | 1,141 | 640.6000 |
15:42:31 | 767 | 640.6000 |
15:42:31 | 780 | 640.6000 |
15:42:31 | 539 | 640.6000 |
15:42:31 | 597 | 640.6000 |
15:42:31 | 264 | 640.6000 |
15:45:07 | 1,209 | 640.6000 |
15:45:07 | 1,223 | 640.6000 |
15:45:07 | 2,330 | 640.6000 |
15:45:07 | 829 | 640.4000 |
15:45:07 | 358 | 640.4000 |
15:47:29 | 1,076 | 641.2000 |
15:47:29 | 1,515 | 641.2000 |
15:47:29 | 962 | 641.2000 |
15:47:29 | 350 | 641.2000 |
15:47:29 | 131 | 641.2000 |
15:47:29 | 203 | 641.2000 |
15:47:29 | 151 | 641.2000 |
15:47:29 | 5 | 641.2000 |
15:48:48 | 654 | 641.6000 |
15:48:48 | 1,635 | 641.6000 |
15:48:48 | 673 | 641.6000 |
15:48:48 | 590 | 641.6000 |
15:48:48 | 1,160 | 641.4000 |
15:53:30 | 133 | 642.2000 |
15:53:30 | 154 | 642.2000 |
15:53:30 | 15 | 642.2000 |
15:53:30 | 14 | 642.2000 |
15:53:30 | 1,200 | 642.2000 |
15:53:30 | 272 | 642.2000 |
15:53:30 | 272 | 642.2000 |
15:53:30 | 656 | 642.2000 |
15:53:30 | 816 | 642.2000 |
15:53:31 | 154 | 642.2000 |
15:53:31 | 1,200 | 642.2000 |
15:53:31 | 134 | 642.2000 |
15:53:37 | 1,502 | 642.2000 |
15:56:51 | 57 | 642.0000 |
15:56:51 | 455 | 642.0000 |
15:56:51 | 527 | 642.0000 |
15:56:51 | 119 | 642.0000 |
15:56:51 | 1,281 | 642.0000 |
15:56:51 | 217 | 642.0000 |
15:56:51 | 527 | 642.0000 |
15:56:51 | 280 | 642.0000 |
15:56:51 | 1,168 | 642.0000 |
15:56:51 | 1,281 | 642.0000 |
15:56:51 | 2,837 | 642.0000 |
15:56:51 | 113 | 642.0000 |
15:56:51 | 219 | 642.0000 |
15:56:51 | 146 | 642.0000 |
15:56:51 | 47 | 642.0000 |
15:56:52 | 1,076 | 642.0000 |
15:56:52 | 598 | 642.0000 |
16:01:23 | 1,000 | 641.8000 |
16:01:23 | 544 | 641.8000 |
16:01:23 | 1,100 | 641.8000 |
16:01:23 | 191 | 641.8000 |
16:02:31 | 633 | 641.8000 |
16:02:31 | 511 | 641.8000 |
16:02:31 | 144 | 641.8000 |
16:02:31 | 1,552 | 641.8000 |
16:02:31 | 1,096 | 641.8000 |
16:02:31 | 1,078 | 641.8000 |
16:02:31 | 439 | 641.8000 |
16:02:31 | 1,254 | 641.8000 |
16:02:31 | 4,089 | 641.8000 |
16:02:31 | 1,219 | 641.8000 |
16:02:31 | 1,028 | 641.8000 |
16:04:50 | 529 | 641.0000 |
16:05:03 | 271 | 641.0000 |
16:05:03 | 408 | 641.0000 |
16:05:03 | 1,230 | 641.0000 |
16:05:03 | 177 | 641.0000 |
16:05:03 | 840 | 641.0000 |
16:05:03 | 250 | 641.0000 |
16:05:03 | 477 | 641.0000 |
16:05:03 | 1,134 | 641.0000 |
16:05:03 | 325 | 641.0000 |
16:05:03 | 691 | 641.0000 |
16:05:03 | 409 | 641.0000 |
16:05:03 | 248 | 641.0000 |
16:05:06 | 559 | 640.8000 |
16:06:00 | 1,027 | 640.6000 |
16:06:00 | 91 | 640.6000 |
16:06:23 | 604 | 640.4000 |
16:06:23 | 636 | 640.4000 |
16:07:22 | 1,328 | 640.2000 |
16:07:22 | 2,408 | 640.2000 |
16:08:54 | 2,392 | 640.2000 |
16:08:54 | 956 | 640.2000 |
16:08:54 | 370 | 640.2000 |
16:09:03 | 478 | 640.2000 |
16:09:03 | 1,476 | 640.2000 |
16:09:03 | 386 | 640.2000 |
16:09:03 | 360 | 640.2000 |
16:09:03 | 132 | 640.2000 |
16:09:26 | 478 | 640.0000 |
16:09:37 | 67 | 640.0000 |
16:09:37 | 151 | 640.0000 |
16:09:40 | 140 | 640.0000 |
16:09:41 | 565 | 640.0000 |
16:09:42 | 1,065 | 639.8000 |
16:09:42 | 1,263 | 639.8000 |
16:10:27 | 120 | 639.8000 |
16:10:27 | 999 | 639.8000 |
16:11:28 | 925 | 640.0000 |
16:11:28 | 616 | 640.0000 |
16:11:29 | 19 | 640.0000 |
16:11:29 | 616 | 640.0000 |
16:11:29 | 1,171 | 640.0000 |
16:11:54 | 1,073 | 640.0000 |
16:12:47 | 1,061 | 639.8000 |
16:12:47 | 1,091 | 639.8000 |
16:12:49 | 481 | 639.8000 |
16:12:49 | 1,065 | 639.8000 |
16:12:49 | 641 | 639.8000 |
16:14:17 | 295 | 639.6000 |
16:14:21 | 2,622 | 639.6000 |
16:14:21 | 362 | 639.6000 |
16:14:21 | 346 | 639.6000 |
16:14:21 | 650 | 639.6000 |
16:14:21 | 1,420 | 639.6000 |
16:14:39 | 149 | 639.4000 |
16:14:39 | 1,014 | 639.4000 |
16:15:17 | 2,480 | 639.2000 |
16:15:32 | 1,279 | 639.2000 |
16:16:04 | 388 | 639.4000 |
16:16:05 | 1,850 | 639.4000 |
16:16:15 | 548 | 639.2000 |
16:17:38 | 35 | 639.2000 |
16:17:38 | 1,081 | 639.2000 |
16:17:38 | 1,084 | 639.2000 |
16:17:38 | 508 | 639.2000 |
16:17:38 | 549 | 639.2000 |
16:17:38 | 544 | 639.2000 |
16:17:49 | 651 | 639.2000 |
16:18:00 | 1,100 | 639.2000 |
16:18:00 | 458 | 639.2000 |
16:18:00 | 1,133 | 639.2000 |
16:18:49 | 1,142 | 639.0000 |
16:18:52 | 1,261 | 639.0000 |
16:18:52 | 1,261 | 639.0000 |
16:19:08 | 688 | 639.0000 |
16:19:12 | 467 | 639.0000 |
16:19:12 | 187 | 639.0000 |
16:19:17 | 1,225 | 638.8000 |
16:20:46 | 481 | 638.6000 |
16:20:49 | 3,231 | 638.6000 |
16:20:50 | 1,196 | 638.6000 |
16:21:07 | 683 | 638.6000 |
16:21:07 | 542 | 638.6000 |
16:21:07 | 439 | 638.6000 |
16:21:07 | 185 | 638.6000 |
16:21:07 | 320 | 638.6000 |
16:23:34 | 170 | 638.2000 |
16:23:34 | 192 | 638.2000 |
16:23:34 | 1,046 | 638.2000 |
16:23:34 | 1,408 | 638.2000 |
16:23:34 | 360 | 638.2000 |
16:23:36 | 1,408 | 638.2000 |
16:23:36 | 579 | 638.2000 |
16:23:36 | 202 | 638.2000 |
16:24:36 | 158 | 638.4000 |
16:24:45 | 394 | 638.6000 |
16:24:45 | 831 | 638.6000 |
16:24:45 | 1,225 | 638.6000 |
16:26:07 | 179 | 638.4000 |
16:26:37 | 180 | 638.4000 |
16:26:39 | 841 | 638.4000 |
16:26:39 | 752 | 638.4000 |
16:26:39 | 448 | 638.4000 |
16:26:39 | 336 | 638.4000 |
16:26:39 | 347 | 638.4000 |
16:26:39 | 336 | 638.4000 |
16:26:39 | 347 | 638.4000 |
16:26:39 | 336 | 638.4000 |
16:26:39 | 1,200 | 638.4000 |
16:26:39 | 336 | 638.4000 |
16:26:39 | 24 | 638.4000 |
16:26:39 | 23 | 638.4000 |
16:26:39 | 347 | 638.4000 |
16:26:39 | 817 | 638.4000 |
16:27:55 | 706 | 638.0000 |
16:27:57 | 512 | 638.0000 |
16:29:07 | 30 | 638.4000 |
16:29:07 | 529 | 638.4000 |
16:29:07 | 576 | 638.4000 |
16:29:07 | 332 | 638.4000 |
16:29:07 | 1,067 | 638.4000 |
16:29:07 | 32 | 638.4000 |
16:29:07 | 472 | 638.4000 |
Related Shares:
British Land