TIDMBLND
RNS Number : 7954E
British Land Co PLC
13 February 2018
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 Transaction Price
Purchased 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
-------------------- ----------------- -------------------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSLLFERFTIVLIT
(END) Dow Jones Newswires
February 13, 2018 12:00 ET (17:00 GMT)
British Land (LSE:BLND)
Historical Stock Chart
From Apr 2024 to May 2024
British Land (LSE:BLND)
Historical Stock Chart
From May 2023 to May 2024
