ATM.NZX

The a2 Milk Company Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About The a2 Milk Company Limited

The a2 Milk Company (ATM) is a premium dairy company marketing and selling products which contain only the a2 protein (i.e. a1-free). The company's success to date has been in Infant Formula in China, leveraging a strong position in Australian fresh milk. Its growth strategy is centred on the expansion of its brand and product portfolio in existing markets (NZ, Australia, China, UK, US) as well as further afield. ATM has a capital light model supported by third party supply relationships (most notably Synlait, SML.NZ, which ATM has a 17.4% stake in, and Fonterra, FSF.NZ).

Share price performance

All stock prices and news delayed 20 minutes

11:16 February 24th 2019 NZDT

14.60 -1.5%

14.60 Buy

14.65 Sell

Last 14.60

Open 14.55

High 14.75

Low 14.35

Volume 922,413

Turnover $13,467,074

Most recent trades All trades for the day

Time Price Volume Value
16:44 14.63 1,248 $18,258.24
16:43 14.64 50 $732.00
16:43 14.65 50 $732.50
16:43 14.64 26 $380.64
16:42 14.64 290 $4,245.60

Latest The a2 Milk Company Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
1468 16:44 14.63 1,248 $18,258.24
1467 16:43 14.64 50 $732.00
1466 16:43 14.65 50 $732.50
1465 16:43 14.64 26 $380.64
1464 16:42 14.64 290 $4,245.60
1463 16:42 14.65 119 $1,743.35
1462 16:42 14.65 374 $5,479.10
1461 16:42 14.64 79 $1,156.56
1460 16:42 14.64 200 $2,928.00
1459 16:42 14.64 721 $10,555.44
1458 16:42 14.64 1,334 $19,529.76
1457 16:42 14.64 323 $4,728.72
1456 16:42 14.64 1,090 $15,957.60
1455 16:42 14.64 4,610 $67,490.40
1454 16:41 14.64 90 $1,317.60
1453 16:41 14.64 1,300 $19,032.00
1452 16:39 14.65 180 $2,637.00
1451 16:39 14.63 982 $14,366.66
1450 16:39 14.63 1,925 $28,162.75
1449 16:38 14.62 375 $5,482.50
1448 16:37 14.60 1,231 $17,972.60
1447 16:37 14.63 300 $4,389.00
1446 16:37 14.63 900 $13,167.00
1445 16:37 14.63 1,052 $15,390.76
1444 16:37 14.63 648 $9,480.24
1443 16:37 14.60 189 $2,759.40
1442 16:37 14.60 36 $525.60
1441 16:37 14.60 62 $905.20
1440 16:37 14.60 500 $7,300.00
1439 16:37 14.63 160 $2,340.80
1438 16:37 14.63 223 $3,262.49
1437 16:37 14.63 50 $731.50
1436 16:37 14.63 206 $3,013.78
1435 16:37 14.63 100 $1,463.00
1434 16:37 14.63 700 $10,241.00
1433 16:37 14.63 2,477 $36,238.51
1432 16:37 14.63 1,500 $21,945.00
1431 16:36 14.63 90 $1,316.70
1430 16:36 14.63 5,000 $73,150.00
1429 16:36 14.62 897 $13,114.14
1428 16:35 14.61 646 $9,438.06
1427 16:35 14.61 46 $672.06
1426 16:35 14.61 120 $1,753.20
1425 16:35 14.62 139 $2,032.18
1424 16:32 14.60 166 $2,423.60
1423 16:32 14.60 200 $2,920.00
1422 16:32 14.60 944 $13,782.40
1421 16:32 14.60 37 $540.20
1420 16:32 14.60 64 $934.40
1419 16:32 14.60 999 $14,585.40
1418 16:32 14.60 2,400 $35,040.00
1417 16:32 14.60 37 $540.20
1416 16:32 14.60 320 $4,672.00
1415 16:32 14.60 390 $5,694.00
1414 16:32 14.60 490 $7,154.00
1413 16:32 14.60 300 $4,380.00
1412 16:29 14.60 81 $1,182.60
1411 16:29 14.60 100 $1,460.00
1410 16:29 14.60 200 $2,920.00
1409 16:29 14.60 1,004 $14,658.40
1408 16:29 14.60 81 $1,182.60
1407 16:29 14.60 100 $1,460.00
1406 16:29 14.60 40 $584.00
1405 16:29 14.60 260 $3,796.00
1404 16:29 14.60 1,493 $21,797.80
1403 16:29 14.60 800 $11,680.00
1402 16:28 14.60 1,298 $18,950.80
1401 16:28 14.60 1,140 $16,644.00
1400 16:26 14.58 162 $2,361.96
1399 16:26 14.59 540 $7,878.60
1398 16:25 14.59 793 $11,569.87
1397 16:25 14.59 51 $744.09
1396 16:25 14.59 42 $612.78
1395 16:25 14.59 460 $6,711.40
1394 16:25 14.60 2,877 $42,004.20
1393 16:25 14.60 1,000 $14,600.00
1392 16:25 14.60 1,000 $14,600.00
1391 16:25 14.60 1,500 $21,900.00
1390 16:24 14.61 100 $1,461.00
1389 16:24 14.60 100 $1,460.00
1388 16:24 14.60 243 $3,547.80
1387 16:24 14.60 600 $8,760.00
1386 16:24 14.60 950 $13,870.00
1385 16:24 14.60 207 $3,022.20
1384 16:23 14.56 96 $1,397.76
1383 16:23 14.56 31 $451.36
1382 16:23 14.56 68 $990.08
1381 16:23 14.56 200 $2,912.00
1380 16:23 14.56 481 $7,003.36
1379 16:23 14.57 39 $568.23
1378 16:23 14.58 106 $1,545.48
1377 16:22 14.61 72 $1,051.92
1376 16:22 14.61 100 $1,461.00
1375 16:22 14.61 71 $1,037.31
1374 16:22 14.61 1,781 $26,020.41
1373 16:22 14.61 212 $3,097.32
1372 16:22 14.61 100 $1,461.00
1371 16:22 14.61 588 $8,590.68
1370 16:22 14.61 100 $1,461.00
1369 16:22 14.61 53 $774.33
1368 16:22 14.61 36 $525.96
1367 16:22 14.63 25 $365.75
1366 16:21 14.64 35 $512.40
1365 16:20 14.63 100 $1,463.00
1364 16:20 14.63 36 $526.68
1363 16:20 14.63 258 $3,774.54
1362 16:20 14.63 400 $5,852.00
1361 16:19 14.63 568 $8,309.84
1360 16:19 14.63 27 $395.01
1359 16:17 14.62 27 $394.74
1358 16:16 14.63 26 $380.38
1357 16:16 14.63 402 $5,881.26
1356 16:15 14.62 47 $687.14
1355 16:15 14.62 37 $540.94
1354 16:15 14.62 25 $365.50
1353 16:15 14.62 38 $555.56
1352 16:15 14.62 100 $1,462.00
1351 16:15 14.62 200 $2,924.00
1350 16:15 14.62 104 $1,520.48
1349 16:15 14.62 591 $8,640.42
1348 16:15 14.62 1,296 $18,947.52
1347 16:15 14.62 113 $1,652.06
1346 16:14 14.62 38 $555.56
1345 16:14 14.62 408 $5,964.96
1344 16:14 14.62 43 $628.66
1343 16:14 14.61 321 $4,689.81
1342 16:14 14.61 1,263 $18,452.43
1341 16:14 14.61 70 $1,022.70
1340 16:14 14.61 285 $4,163.85
1339 16:13 14.61 126 $1,840.86
1338 16:13 14.61 26 $379.86
1337 16:12 14.62 89 $1,301.18
1336 16:12 14.62 189 $2,763.18
1335 16:12 14.62 33 $482.46
1334 16:12 14.62 172 $2,514.64
1333 16:11 14.62 3,000 $43,860.00
1332 16:11 14.63 101 $1,477.63
1331 16:10 14.63 52 $760.76
1330 16:09 14.62 190 $2,777.80
1329 16:09 14.62 179 $2,616.98
1328 16:09 14.62 100 $1,462.00
1327 16:09 14.62 200 $2,924.00
1326 16:09 14.62 421 $6,155.02
1325 16:09 14.62 278 $4,064.36
1324 16:09 14.62 100 $1,462.00
1323 16:09 14.62 64 $935.68
1322 16:09 14.62 316 $4,619.92
1321 16:09 14.62 183 $2,675.46
1320 16:09 14.62 100 $1,462.00
1319 16:09 14.62 91 $1,330.42
1318 16:09 14.62 31 $453.22
1317 16:09 14.61 57 $832.77
1316 16:08 14.61 33 $482.13
1315 16:08 14.61 64 $935.04
1314 16:08 14.61 100 $1,461.00
1313 16:08 14.61 322 $4,704.42
1312 16:08 14.61 63 $920.43
1311 16:08 14.61 39 $569.79
1310 16:08 14.60 1,000 $14,600.00
1309 16:07 14.61 200 $2,922.00
1308 16:07 14.61 282 $4,120.02
1307 16:07 14.61 418 $6,106.98
1306 16:07 14.61 787 $11,498.07
1305 16:05 14.61 98 $1,431.78
1304 16:05 14.61 100 $1,461.00
1303 16:05 14.61 95 $1,387.95
1302 16:05 14.61 100 $1,461.00
1301 16:05 14.61 100 $1,461.00
1300 16:05 14.61 100 $1,461.00
1299 16:05 14.61 200 $2,922.00
1298 16:05 14.61 200 $2,922.00
1297 16:05 14.61 300 $4,383.00
1296 16:05 14.61 500 $7,305.00
1295 16:03 14.62 364 $5,321.68
1294 16:03 14.62 600 $8,772.00
1293 16:03 14.62 2,032 $29,707.84
1292 16:02 14.56 337 $4,906.72
1291 16:02 14.56 954 $13,890.24
1290 16:02 14.56 100 $1,456.00
1289 16:02 14.56 300 $4,368.00
1288 16:02 14.56 100 $1,456.00
1287 16:02 14.56 32 $465.92
1286 16:02 14.60 27 $394.20
1285 16:02 14.60 100 $1,460.00
1284 16:02 14.60 100 $1,460.00
1283 16:02 14.60 500 $7,300.00
1282 16:02 14.60 300 $4,380.00
1281 16:02 14.60 1,608 $23,476.80
1280 16:02 14.60 592 $8,643.20
1279 16:02 14.60 500 $7,300.00
1278 16:02 14.60 258 $3,766.80
1277 16:02 14.60 996 $14,541.60
1276 16:00 14.60 353 $5,153.80
1275 16:00 14.60 47 $686.20
1274 16:00 14.58 27 $393.66
1273 16:00 14.58 43 $626.94
1272 16:00 14.57 28 $407.96
1271 15:59 14.58 32 $466.56
1270 15:55 14.55 35 $509.25
1269 15:55 14.55 69 $1,003.95
1268 15:55 14.55 50 $727.50
1267 15:55 14.56 300 $4,368.00
1266 15:55 14.58 35 $510.30
1265 15:55 14.58 55 $801.90
1264 15:55 14.58 100 $1,458.00
1263 15:55 14.58 192 $2,799.36
1262 15:55 14.58 35 $510.30
1261 15:55 14.58 173 $2,522.34
1260 15:55 14.59 35 $510.65
1259 15:55 14.59 550 $8,024.50
1258 15:55 14.58 100 $1,458.00
1257 15:55 14.58 378 $5,511.24
1256 15:55 14.58 1,022 $14,900.76
1255 15:54 14.58 770 $11,226.60
1254 15:53 14.58 33 $481.14
1253 15:52 14.60 37 $540.20
1252 15:52 14.58 390 $5,686.20
1251 15:52 14.58 37 $539.46
1250 15:52 14.58 120 $1,749.60
1249 15:50 14.60 100 $1,460.00
1248 15:50 14.60 201 $2,934.60
1247 15:50 14.60 95 $1,387.00
1246 15:47 14.57 54 $786.78
1245 15:47 14.60 86 $1,255.60
1244 15:47 14.60 59 $861.40
1243 15:47 14.60 41 $598.60
1242 15:47 14.60 679 $9,913.40
1241 15:47 14.60 200 $2,920.00
1240 15:47 14.60 103 $1,503.80
1239 15:47 14.60 100 $1,460.00
1238 15:47 14.60 100 $1,460.00
1237 15:47 14.60 100 $1,460.00
1236 15:47 14.60 100 $1,460.00
1235 15:47 14.60 160 $2,336.00
1234 15:47 14.60 40 $584.00
1233 15:47 14.60 300 $4,380.00
1232 15:47 14.60 297 $4,336.20
1231 15:47 14.60 69 $1,007.40
1230 15:47 14.60 430 $6,278.00
1229 15:47 14.60 300 $4,380.00
1228 15:47 14.60 373 $5,445.80
1227 15:47 14.60 27 $394.20
1226 15:46 14.58 32 $466.56
1225 15:46 14.58 654 $9,535.32
1224 15:46 14.58 270 $3,936.60
1223 15:44 14.60 72 $1,051.20
1222 15:44 14.60 100 $1,460.00
1221 15:44 14.60 69 $1,007.40
1220 15:44 14.60 25 $365.00
1219 15:44 14.60 47 $686.20
1218 15:44 14.60 43 $627.80
1217 15:44 14.60 1,000 $14,600.00
1216 15:43 14.61 2,826 $41,287.86
1215 15:43 14.61 150 $2,191.50
1214 15:43 14.61 52 $759.72
1213 15:43 14.62 100 $1,462.00
1212 15:43 14.62 100 $1,462.00
1211 15:43 14.62 300 $4,386.00
1210 15:43 14.62 690 $10,087.80
1209 15:43 14.62 35 $511.70
1208 15:43 14.62 234 $3,421.08
1207 15:43 14.62 233 $3,406.46
1206 15:43 14.62 295 $4,312.90
1205 15:43 14.61 67 $978.87
1204 15:43 14.61 203 $2,965.83
1203 15:42 14.60 1,273 $18,585.80
1202 15:42 14.61 27 $394.47
1201 15:42 14.61 80 $1,168.80
1200 15:42 14.62 35 $511.70
1199 15:40 14.61 26 $379.86
1198 15:37 14.60 541 $7,898.60
1197 15:37 14.60 200 $2,920.00
1196 15:37 14.60 1,581 $23,082.60
1195 15:36 14.57 420 $6,119.40
1194 15:34 14.52 226 $3,281.52
1193 15:34 14.52 1,009 $14,650.68
1192 15:33 14.54 26 $378.04
1191 15:33 14.54 403 $5,859.62
1190 15:32 14.58 43 $626.94
1189 15:32 14.58 100 $1,458.00
1188 15:32 14.58 92 $1,341.36
1187 15:32 14.58 86 $1,253.88
1186 15:32 14.58 100 $1,458.00
1185 15:32 14.58 500 $7,290.00
1184 15:32 14.58 200 $2,916.00
1183 15:32 14.58 311 $4,534.38
1182 15:32 14.58 1,017 $14,827.86
1181 15:32 14.58 110 $1,603.80
1180 15:32 14.58 257 $3,747.06
1179 15:32 14.59 100 $1,459.00
1178 15:32 14.59 100 $1,459.00
1177 15:32 14.59 1,400 $20,426.00
1176 15:32 14.59 3,077 $44,893.43
1175 15:32 14.59 523 $7,630.57
1174 15:30 14.58 1,233 $17,977.14
1173 15:30 14.59 140 $2,042.60
1172 15:30 14.62 2,470 $36,111.40
1171 15:30 14.62 500 $7,310.00
1170 15:30 14.62 474 $6,929.88
1169 15:30 14.62 47 $687.14
1168 15:29 14.58 1,250 $18,225.00
1167 15:26 14.58 2,005 $29,232.90
1166 15:26 14.59 500 $7,295.00
1165 15:26 14.61 216 $3,155.76
1164 15:26 14.62 70 $1,023.40
1163 15:26 14.62 27 $394.74
1162 15:26 14.62 45 $657.90
1161 15:26 14.62 405 $5,921.10
1160 15:26 14.62 1,137 $16,622.94
1159 15:26 14.62 63 $921.06
1158 15:26 14.62 3,230 $47,222.60
1157 15:26 14.62 251 $3,669.62
1156 15:26 14.62 119 $1,739.78
1155 15:26 14.62 100 $1,462.00
1154 15:26 14.62 100 $1,462.00
1153 15:24 14.65 170 $2,490.50
1152 15:24 14.66 260 $3,811.60
1151 15:24 14.66 1,400 $20,524.00
1150 15:24 14.66 700 $10,262.00
1149 15:24 14.66 99 $1,451.34
1148 15:23 14.66 100 $1,466.00
1147 15:23 14.67 33 $484.11
1146 15:23 14.67 387 $5,677.29
1145 15:23 14.68 47 $689.96
1144 15:23 14.67 70 $1,026.90
1143 15:23 14.68 25 $367.00
1142 15:23 14.68 100 $1,468.00
1141 15:23 14.68 48 $704.64
1140 15:23 14.68 300 $4,404.00
1139 15:23 14.68 200 $2,936.00
1138 15:23 14.68 1,500 $22,020.00
1137 15:23 14.68 100 $1,468.00
1136 15:23 14.68 400 $5,872.00
1135 15:22 14.69 45 $661.05
1134 15:22 14.69 63 $925.47
1133 15:22 14.69 997 $14,645.93
1132 15:21 14.70 39 $573.30
1131 15:21 14.69 52 $763.88
1130 15:21 14.69 947 $13,911.43
1129 15:21 14.69 5,000 $73,450.00
1128 15:19 14.67 1,489 $21,843.63
1127 15:19 14.68 100 $1,468.00
1126 15:19 14.68 250 $3,670.00
1125 15:19 14.68 50 $734.00
1124 15:19 14.68 100 $1,468.00
1123 15:19 14.68 200 $2,936.00
1122 15:19 14.68 100 $1,468.00
1121 15:19 14.68 500 $7,340.00
1120 15:19 14.68 400 $5,872.00
1119 15:19 14.68 4,591 $67,395.88
1118 15:19 14.69 1,152 $16,922.88
1117 15:19 14.69 1,348 $19,802.12
1116 15:17 14.68 50 $734.00
1115 15:17 14.68 96 $1,409.28
1114 15:17 14.68 100 $1,468.00
1113 15:17 14.68 400 $5,872.00
1112 15:17 14.68 200 $2,936.00
1111 15:17 14.68 1,049 $15,399.32
1110 15:17 14.68 651 $9,556.68
1109 15:16 14.67 1,335 $19,584.45
1108 15:16 14.68 5,000 $73,400.00
1107 15:16 14.67 300 $4,401.00
1106 15:15 14.67 43 $630.81
1105 15:15 14.67 1,000 $14,670.00
1104 15:15 14.67 84 $1,232.28
1103 15:15 14.67 292 $4,283.64
1102 15:14 14.67 78 $1,144.26
1101 15:14 14.67 525 $7,701.75
1100 15:14 14.67 100 $1,467.00
1099 15:14 14.67 98 $1,437.66
1098 15:14 14.67 300 $4,401.00
1097 15:14 14.67 400 $5,868.00
1096 15:14 14.67 43 $630.81
1095 15:14 14.67 206 $3,022.02
1094 15:14 14.67 1,322 $19,393.74
1093 15:13 14.67 167 $2,449.89
1092 15:13 14.67 100 $1,467.00
1091 15:13 14.67 100 $1,467.00
1090 15:13 14.67 1,210 $17,750.70
1089 15:13 14.67 150 $2,200.50
1088 15:12 14.67 700 $10,269.00
1087 15:12 14.67 73 $1,070.91
1086 15:09 14.67 360 $5,281.20
1085 15:09 14.67 683 $10,019.61
1084 15:09 14.67 1,031 $15,124.77
1083 15:09 14.67 197 $2,889.99
1082 15:09 14.67 288 $4,224.96
1081 15:09 14.67 428 $6,278.76
1080 15:09 14.67 309 $4,533.03
1079 15:09 14.67 600 $8,802.00
1078 15:09 14.67 300 $4,401.00
1077 15:09 14.68 105 $1,541.40
1076 15:09 14.67 400 $5,868.00
1075 15:09 14.67 1,661 $24,366.87
1074 15:08 14.66 2,700 $39,582.00
1073 15:08 14.66 500 $7,330.00
1072 15:08 14.67 195 $2,860.65
1071 15:07 14.67 42 $616.14
1070 15:07 14.67 100 $1,467.00
1069 15:07 14.67 29 $425.43
1068 15:07 14.68 46 $675.28
1067 15:07 14.68 171 $2,510.28
1066 15:07 14.68 26 $381.68
1065 15:07 14.67 100 $1,467.00
1064 15:07 14.67 258 $3,784.86
1063 15:07 14.67 342 $5,017.14
1062 15:07 14.67 1,494 $21,916.98
1061 15:07 14.67 132 $1,936.44
1060 15:07 14.67 528 $7,745.76
1059 15:05 14.66 3,000 $43,980.00
1058 15:03 14.65 1,500 $21,975.00
1057 15:02 14.66 260 $3,811.60
1056 15:02 14.66 63 $923.58
1055 15:02 14.66 1,177 $17,254.82
1054 15:02 14.66 31 $454.46
1053 15:02 14.66 226 $3,313.16
1052 15:02 14.66 2,969 $43,525.54
1051 15:02 14.66 174 $2,550.84
1050 15:02 14.65 404 $5,918.60
1049 15:02 14.61 682 $9,964.02
1048 15:02 14.61 500 $7,305.00
1047 15:02 14.61 1,000 $14,610.00
1046 15:02 14.65 185 $2,710.25
1045 15:02 14.65 299 $4,380.35
1044 15:02 14.66 428 $6,274.48
1043 15:02 14.66 4,745 $69,561.70
1042 15:02 14.66 67 $982.22
1041 15:02 14.66 24,760 $362,981.60
1040 15:02 14.65 100 $1,465.00
1039 15:02 14.65 3,000 $43,950.00
1038 15:02 14.65 1,300 $19,045.00
1037 15:01 14.65 95 $1,391.75
1036 15:01 14.66 40 $586.40
1035 15:01 14.65 71 $1,040.15
1034 15:01 14.65 749 $10,972.85
1033 15:01 14.65 43 $629.95
1032 15:01 14.65 163 $2,387.95
1031 15:01 14.65 196 $2,871.40
1030 15:01 14.65 183 $2,680.95
1029 15:01 14.65 1,125 $16,481.25
1028 15:01 14.65 41 $600.65
1027 15:01 14.64 59 $863.76
1026 15:01 14.62 50 $731.00
1025 15:01 14.64 32 $468.48
1024 15:01 14.64 100 $1,464.00
1023 15:01 14.64 100 $1,464.00
1022 15:01 14.64 351 $5,138.64
1021 15:01 14.64 106 $1,551.84
1020 15:01 14.64 243 $3,557.52
1019 15:00 14.64 120 $1,756.80
1018 15:00 14.64 74 $1,083.36
1017 15:00 14.64 280 $4,099.20
1016 15:00 14.62 131 $1,915.22
1015 15:00 14.62 90 $1,315.80
1014 14:59 14.62 100 $1,462.00
1013 14:59 14.62 68 $994.16
1012 14:59 14.62 31 $453.22
1011 14:59 14.62 100 $1,462.00
1010 14:59 14.62 99 $1,447.38
1009 14:59 14.62 31 $453.22
1008 14:59 14.62 26 $380.12
1007 14:58 14.62 73 $1,067.26
1006 14:58 14.62 100 $1,462.00
1005 14:57 14.62 92 $1,345.04
1004 14:57 14.62 47 $687.14
1003 14:57 14.62 100 $1,462.00
1002 14:57 14.62 100 $1,462.00
1001 14:57 14.61 321 $4,689.81
1000 14:57 14.61 69 $1,008.09
999 14:57 14.61 217 $3,170.37
998 14:57 14.61 100 $1,461.00
997 14:57 14.61 52 $759.72
996 14:57 14.61 48 $701.28
995 14:56 14.62 31 $453.22
994 14:56 14.60 400 $5,840.00
993 14:56 14.60 1,000 $14,600.00
992 14:56 14.60 500 $7,300.00
991 14:55 14.60 561 $8,190.60
990 14:53 14.59 1,019 $14,867.21
989 14:53 14.59 300 $4,377.00
988 14:53 14.59 2,900 $42,311.00
987 14:53 14.59 715 $10,431.85
986 14:53 14.60 538 $7,854.80
985 14:53 14.60 477 $6,964.20
984 14:53 14.60 157 $2,292.20
983 14:53 14.60 1,000 $14,600.00
982 14:53 14.60 200 $2,920.00
981 14:53 14.60 1,543 $22,527.80
980 14:53 14.60 249 $3,635.40
979 14:53 14.60 835 $12,191.00
978 14:52 14.59 27 $393.93
977 14:52 14.58 500 $7,290.00
976 14:52 14.59 192 $2,801.28
975 14:52 14.59 81 $1,181.79
974 14:52 14.59 500 $7,295.00
973 14:51 14.58 311 $4,534.38
972 14:51 14.58 56 $816.48
971 14:51 14.59 419 $6,113.21
970 14:51 14.59 995 $14,517.05
969 14:51 14.59 500 $7,295.00
968 14:51 14.59 1,500 $21,885.00
967 14:51 14.59 31 $452.29
966 14:50 14.59 31 $452.29
965 14:50 14.62 73 $1,067.26
964 14:50 14.62 478 $6,988.36
963 14:50 14.62 587 $8,581.94
962 14:50 14.62 805 $11,769.10
961 14:50 14.62 975 $14,254.50
960 14:50 14.62 1,120 $16,374.40
959 14:50 14.62 1,700 $24,854.00
958 14:50 14.62 2,349 $34,342.38
957 14:50 14.63 51 $746.13
956 14:50 14.62 154 $2,251.48
955 14:50 14.62 154 $2,251.48
954 14:50 14.62 1,662 $24,298.44
953 14:50 14.62 336 $4,912.32
952 14:50 14.62 118 $1,725.16
951 14:50 14.62 246 $3,596.52
950 14:50 14.62 100 $1,462.00
949 14:50 14.62 84 $1,228.08
948 14:50 14.62 100 $1,462.00
947 14:50 14.62 100 $1,462.00
946 14:50 14.62 100 $1,462.00
945 14:50 14.60 223 $3,255.80
944 14:50 14.60 612 $8,935.20
943 14:50 14.60 2,854 $41,668.40
942 14:50 14.60 1,400 $20,440.00
941 14:50 14.60 134 $1,956.40
940 14:49 14.59 76 $1,108.84
939 14:49 14.59 100 $1,459.00
938 14:47 14.57 31 $451.67
937 14:47 14.59 61 $889.99
936 14:47 14.59 100 $1,459.00
935 14:47 14.59 55 $802.45
934 14:47 14.59 145 $2,115.55
933 14:47 14.59 700 $10,213.00
932 14:47 14.59 2,042 $29,792.78
931 14:47 14.59 358 $5,223.22
930 14:47 14.59 1,400 $20,426.00
929 14:47 14.59 139 $2,028.01
928 14:47 14.60 600 $8,760.00
927 14:46 14.59 50 $729.50
926 14:46 14.59 51 $744.09
925 14:46 14.59 58 $846.22
924 14:46 14.59 671 $9,789.89
923 14:46 14.59 197 $2,874.23
922 14:46 14.59 2,103 $30,682.77
921 14:46 14.59 36 $525.24
920 14:46 14.59 264 $3,851.76
919 14:46 14.57 164 $2,389.48
918 14:45 14.57 1,400 $20,398.00
917 14:45 14.57 120 $1,748.40
916 14:45 14.57 200 $2,914.00
915 14:45 14.56 99 $1,441.44
914 14:45 14.56 280 $4,076.80
913 14:45 14.57 41 $597.37
912 14:42 14.52 27 $392.04
911 14:41 14.50 302 $4,379.00
910 14:39 14.50 100 $1,450.00
909 14:39 14.50 183 $2,653.50
908 14:39 14.50 217 $3,146.50
907 14:38 14.50 291 $4,219.50
906 14:37 14.50 400 $5,800.00
905 14:36 14.50 600 $8,700.00
904 14:36 14.50 76 $1,102.00
903 14:35 14.50 490 $7,105.00
902 14:35 14.50 100 $1,450.00
901 14:35 14.50 251 $3,639.50
900 14:35 14.50 78 $1,131.00
899 14:35 14.50 51 $739.50
898 14:35 14.50 100 $1,450.00
897 14:35 14.50 100 $1,450.00
896 14:35 14.50 300 $4,350.00
895 14:35 14.50 256 $3,712.00
894 14:35 14.50 883 $12,803.50
893 14:35 14.50 61 $884.50
892 14:34 14.50 100 $1,450.00
891 14:34 14.50 100 $1,450.00
890 14:34 14.50 186 $2,697.00
889 14:34 14.50 214 $3,103.00
888 14:34 14.50 1,300 $18,850.00
887 14:34 14.50 280 $4,060.00
886 14:34 14.50 260 $3,770.00
885 14:34 14.50 260 $3,770.00
884 14:34 14.50 180 $2,610.00
883 14:34 14.50 280 $4,060.00
882 14:34 14.50 300 $4,350.00
881 14:34 14.50 340 $4,930.00
880 14:34 14.50 100 $1,450.00
879 14:34 14.50 100 $1,450.00
878 14:34 14.49 553 $8,012.97
877 14:34 14.49 2,997 $43,426.53
876 14:34 14.47 31 $448.57
875 14:33 14.46 500 $7,230.00
874 14:33 14.47 113 $1,635.11
873 14:33 14.47 1,100 $15,917.00
872 14:33 14.47 322 $4,659.34
871 14:33 14.47 478 $6,916.66
870 14:33 14.47 81 $1,172.07
869 14:33 14.47 100 $1,447.00
868 14:32 14.48 81 $1,172.88
867 14:32 14.48 1,000 $14,480.00
866 14:32 14.48 2,500 $36,200.00
865 14:32 14.48 49 $709.52
864 14:32 14.48 1,366 $19,779.68
863 14:31 14.46 1,645 $23,786.70
862 14:31 14.48 1,014 $14,682.72
861 14:30 14.47 550 $7,958.50
860 14:30 14.48 430 $6,226.40
859 14:30 14.48 290 $4,199.20
858 14:30 14.48 210 $3,040.80
857 14:30 14.48 390 $5,647.20
856 14:30 14.48 430 $6,226.40
855 14:30 14.48 370 $5,357.60
854 14:30 14.48 500 $7,240.00
853 14:30 14.47 500 $7,235.00
852 14:30 14.47 500 $7,235.00
851 14:30 14.48 115 $1,665.20
850 14:30 14.48 2,000 $28,960.00
849 14:30 14.48 5,000 $72,400.00
848 14:29 14.49 31 $449.19
847 14:29 14.50 28 $406.00
846 14:29 14.50 56 $812.00
845 14:29 14.50 800 $11,600.00
844 14:29 14.51 35 $507.85
843 14:29 14.50 5,000 $72,500.00
842 14:28 14.51 81 $1,175.31
841 14:28 14.51 100 $1,451.00
840 14:28 14.51 92 $1,334.92
839 14:28 14.51 100 $1,451.00
838 14:28 14.51 100 $1,451.00
837 14:28 14.51 100 $1,451.00
836 14:28 14.51 200 $2,902.00
835 14:28 14.51 280 $4,062.80
834 14:28 14.51 120 $1,741.20
833 14:28 14.51 280 $4,062.80
832 14:28 14.51 281 $4,077.31
831 14:28 14.51 286 $4,149.86
830 14:28 14.51 4,700 $68,197.00
829 14:28 14.50 3,000 $43,500.00
828 14:28 14.50 1,176 $17,052.00
827 14:27 14.48 122 $1,766.56
826 14:27 14.48 99 $1,433.52
825 14:27 14.48 41 $593.68
824 14:27 14.48 100 $1,448.00
823 14:27 14.48 100 $1,448.00
822 14:27 14.48 300 $4,344.00
821 14:27 14.48 71 $1,028.08
820 14:27 14.48 199 $2,881.52
819 14:27 14.48 901 $13,046.48
818 14:27 14.48 658 $9,527.84
817 14:27 14.48 100 $1,448.00
816 14:27 14.48 30 $434.40
815 14:27 14.50 276 $4,002.00
814 14:27 14.50 29 $420.50
813 14:27 14.50 166 $2,407.00
812 14:26 14.50 100 $1,450.00
811 14:26 14.49 100 $1,449.00
810 14:26 14.49 65 $941.85
809 14:26 14.49 35 $507.15
808 14:26 14.48 100 $1,448.00
807 14:26 14.48 100 $1,448.00
806 14:26 14.48 100 $1,448.00
805 14:26 14.47 89 $1,287.83
804 14:26 14.47 74 $1,070.78
803 14:26 14.46 100 $1,446.00
802 14:26 14.46 35 $506.10
801 14:26 14.46 103 $1,489.38
800 14:26 14.46 62 $896.52
799 14:26 14.46 29 $419.34
798 14:24 14.46 37 $535.02
797 14:24 14.46 27 $390.42
796 14:23 14.45 65 $939.25
795 14:21 14.45 70 $1,011.50
794 14:21 14.45 34 $491.30
793 14:21 14.45 58 $838.10
792 14:21 14.45 159 $2,297.55
791 14:21 14.45 515 $7,441.75
790 14:21 14.45 1,385 $20,013.25
789 14:20 14.45 29 $419.05
788 14:19 14.44 1,069 $15,436.36
787 14:19 14.44 315 $4,548.60
786 14:19 14.44 116 $1,675.04
785 14:19 14.45 32 $462.40
784 14:19 14.45 95 $1,372.75
783 14:19 14.45 48 $693.60
782 14:19 14.45 36 $520.20
781 14:19 14.45 28 $404.60
780 14:19 14.45 25 $361.25
779 14:19 14.45 100 $1,445.00
778 14:19 14.45 1,089 $15,736.05
777 14:19 14.45 2,711 $39,173.95
776 14:19 14.45 1,300 $18,785.00
775 14:19 14.45 500 $7,225.00
774 14:19 14.49 46 $666.54
773 14:18 14.45 252 $3,641.40
772 14:18 14.46 50 $723.00
771 14:17 14.49 26 $376.74
770 14:17 14.48 160 $2,316.80
769 14:17 14.48 40 $579.20
768 14:17 14.46 26 $375.96
767 14:17 14.48 27 $390.96
766 14:16 14.48 37 $535.76
765 14:16 14.48 31 $448.88
764 14:15 14.46 39 $563.94
763 14:15 14.45 149 $2,153.05
762 14:14 14.45 330 $4,768.50
761 14:14 14.45 100 $1,445.00
760 14:14 14.46 35 $506.10
759 14:14 14.46 100 $1,446.00
758 14:14 14.46 100 $1,446.00
757 14:14 14.46 400 $5,784.00
756 14:14 14.46 1,265 $18,291.90
755 14:14 14.46 30 $433.80
754 14:13 14.50 27 $391.50
753 14:13 14.50 37 $536.50
752 14:12 14.50 26 $377.00
751 14:12 14.50 27 $391.50
750 14:12 14.50 36 $522.00
749 14:11 14.50 26 $377.00
748 14:09 14.49 48 $695.52
747 14:08 14.49 44 $637.56
746 14:07 14.49 51 $738.99
745 14:06 14.47 31 $448.57
744 14:06 14.47 30 $434.10
743 14:05 14.46 55 $795.30
742 14:05 14.47 500 $7,235.00
741 14:05 14.47 500 $7,235.00
740 14:05 14.47 25 $361.75
739 14:05 14.47 31 $448.57
738 14:05 14.50 30 $435.00
737 14:05 14.50 112 $1,624.00
736 14:05 14.50 150 $2,175.00
735 14:05 14.50 400 $5,800.00
734 14:05 14.50 100 $1,450.00
733 14:05 14.52 26 $377.52
732 14:05 14.50 1,600 $23,200.00
731 14:05 14.53 356 $5,172.68
730 14:05 14.53 500 $7,265.00
729 14:05 14.52 144 $2,090.88
728 14:04 14.50 1,082 $15,689.00
727 14:04 14.50 1,400 $20,300.00
726 14:04 14.50 27 $391.50
725 14:04 14.50 129 $1,870.50
724 14:04 14.49 31 $449.19
723 14:04 14.49 100 $1,449.00
722 14:04 14.49 200 $2,898.00
721 14:04 14.49 600 $8,694.00
720 14:03 14.46 45 $650.70
719 14:03 14.46 400 $5,784.00
718 14:02 14.46 31 $448.26
717 14:02 14.46 51 $737.46
716 14:02 14.46 53 $766.38
715 14:02 14.46 28 $404.88
714 14:02 14.46 81 $1,171.26
713 14:01 14.47 31 $448.57
712 14:01 14.50 200 $2,900.00
711 14:01 14.50 100 $1,450.00
710 14:01 14.50 46 $667.00
709 14:01 14.50 38 $551.00
708 14:01 14.50 100 $1,450.00
707 14:01 14.50 100 $1,450.00
706 14:01 14.50 100 $1,450.00
705 14:01 14.50 300 $4,350.00
704 14:00 14.54 75 $1,090.50
703 14:00 14.54 40 $581.60
702 14:00 14.54 200 $2,908.00
701 14:00 14.54 178 $2,588.12
700 14:00 14.54 177 $2,573.58
699 14:00 14.54 750 $10,905.00
698 14:00 14.54 71 $1,032.34
697 14:00 14.54 44 $639.76
696 14:00 14.54 58 $843.32
695 14:00 14.54 600 $8,724.00
694 14:00 14.54 52 $756.08
693 14:00 14.54 30 $436.20
692 13:59 14.54 800 $11,632.00
691 13:59 14.57 25 $364.25
690 13:59 14.57 29 $422.53
689 13:59 14.57 157 $2,287.49
688 13:59 14.57 100 $1,457.00
687 13:59 14.57 800 $11,656.00
686 13:59 14.57 2,350 $34,239.50
685 13:59 14.57 750 $10,927.50
684 13:59 14.57 300 $4,371.00
683 13:59 14.57 80 $1,165.60
682 13:58 14.59 67 $977.53
681 13:58 14.59 100 $1,459.00
680 13:58 14.59 300 $4,377.00
679 13:58 14.59 200 $2,918.00
678 13:58 14.61 34 $496.74
677 13:58 14.59 200 $2,918.00
676 13:57 14.62 101 $1,476.62
675 13:57 14.62 32 $467.84
674 13:57 14.62 52 $760.24
673 13:57 14.62 34 $497.08
672 13:55 14.62 37 $540.94
671 13:54 14.61 52 $759.72
670 13:54 14.61 26 $379.86
669 13:53 14.63 164 $2,399.32
668 13:53 14.60 321 $4,686.60
667 13:53 14.60 30 $438.00
666 13:53 14.60 149 $2,175.40
665 13:53 14.60 1,300 $18,980.00
664 13:53 14.62 490 $7,163.80
663 13:53 14.60 31 $452.60
662 13:53 14.60 29 $423.40
661 13:52 14.61 32 $467.52
660 13:51 14.61 38 $555.18
659 13:51 14.62 29 $423.98
658 13:51 14.59 1,499 $21,870.41
657 13:50 14.63 64 $936.32
656 13:50 14.63 45 $658.35
655 13:50 14.63 1,009 $14,761.67
654 13:49 14.63 26 $380.38
653 13:49 14.62 37 $540.94
652 13:48 14.62 28 $409.36
651 13:48 14.62 100 $1,462.00
650 13:48 14.62 157 $2,295.34
649 13:48 14.62 188 $2,748.56
648 13:48 14.62 255 $3,728.10
647 13:48 14.62 700 $10,234.00
646 13:47 14.60 30 $438.00
645 13:47 14.60 61 $890.60
644 13:47 14.62 25 $365.50
643 13:47 14.60 155 $2,263.00
642 13:47 14.60 45 $657.00
641 13:47 14.60 147 $2,146.20
640 13:47 14.60 339 $4,949.40
639 13:47 14.60 274 $4,000.40
638 13:47 14.60 1,295 $18,907.00
637 13:47 14.60 231 $3,372.60
636 13:47 14.60 33 $481.80
635 13:47 14.60 2,406 $35,127.60
634 13:46 14.60 50 $730.00
633 13:45 14.59 134 $1,955.06
632 13:45 14.63 51 $746.13
631 13:45 14.59 26 $379.34
630 13:43 14.58 50 $729.00
629 13:42 14.58 264 $3,849.12
628 13:42 14.58 30 $437.40
627 13:42 14.63 45 $658.35
626 13:41 14.63 25 $365.75
625 13:40 14.62 29 $423.98
624 13:40 14.63 34 $497.42
623 13:39 14.64 34 $497.76
622 13:39 14.61 3,000 $43,830.00
621 13:38 14.61 29 $423.69
620 13:36 14.57 100 $1,457.00
619 13:36 14.57 300 $4,371.00
618 13:36 14.60 605 $8,833.00
617 13:36 14.60 100 $1,460.00
616 13:35 14.62 51 $745.62
615 13:35 14.62 500 $7,310.00
614 13:35 14.68 25 $367.00
613 13:35 14.68 28 $411.04
612 13:35 14.68 46 $675.28
611 13:35 14.68 70 $1,027.60
610 13:35 14.68 230 $3,376.40
609 13:35 14.68 100 $1,468.00
608 13:35 14.68 170 $2,495.60
607 13:35 14.68 58 $851.44
606 13:35 14.68 37 $543.16
605 13:35 14.68 100 $1,468.00
604 13:35 14.68 100 $1,468.00
603 13:35 14.68 35 $513.80
602 13:35 14.68 2,200 $32,296.00
601 13:35 14.68 1,606 $23,576.08
600 13:35 14.68 108 $1,585.44
599 13:35 14.68 600 $8,808.00
598 13:34 14.70 40 $588.00
597 13:34 14.68 36 $528.48
596 13:34 14.68 266 $3,904.88
595 13:34 14.70 42 $617.40
594 13:33 14.68 221 $3,244.28
593 13:33 14.68 99 $1,453.32
592 13:33 14.70 26 $382.20
591 13:33 14.70 35 $514.50
590 13:33 14.70 100 $1,470.00
589 13:33 14.70 149 $2,190.30
588 13:33 14.70 251 $3,689.70
587 13:33 14.70 1,983 $29,150.10
586 13:33 14.70 606 $8,908.20
585 13:33 14.70 34 $499.80
584 13:33 14.70 30 $441.00
583 13:33 14.70 44 $646.80
582 13:33 14.70 172 $2,528.40
581 13:33 14.70 457 $6,717.90
580 13:33 14.70 141 $2,072.70
579 13:33 14.70 440 $6,468.00
578 13:33 14.70 315 $4,630.50
577 13:33 14.70 237 $3,483.90
576 13:33 14.71 30 $441.30
575 13:33 14.71 103 $1,515.13
574 13:33 14.71 2,200 $32,362.00
573 13:33 14.71 900 $13,239.00
572 13:32 14.73 26 $382.98
571 13:31 14.73 34 $500.82
570 13:31 14.71 1,579 $23,227.09
569 13:31 14.71 29 $426.59
568 13:31 14.71 189 $2,780.19
567 13:31 14.71 27 $397.17
566 13:30 14.70 58 $852.60
565 13:30 14.70 99 $1,455.30
564 13:30 14.70 94 $1,381.80
563 13:30 14.70 209 $3,072.30
562 13:30 14.70 391 $5,747.70
561 13:30 14.70 100 $1,470.00
560 13:30 14.70 1,531 $22,505.70
559 13:29 14.70 39 $573.30
558 13:29 14.70 326 $4,792.20
557 13:29 14.70 1,688 $24,813.60
556 13:29 14.70 132 $1,940.40
555 13:29 14.70 62 $911.40
554 13:29 14.70 121 $1,778.70
553 13:29 14.70 43 $632.10
552 13:29 14.71 29 $426.59
551 13:29 14.71 52 $764.92
550 13:29 14.71 39 $573.69
549 13:29 14.71 47 $691.37
548 13:29 14.71 66 $970.86
547 13:29 14.71 100 $1,471.00
546 13:29 14.71 700 $10,297.00
545 13:29 14.71 1,028 $15,121.88
544 13:29 14.72 57 $839.04
543 13:29 14.72 3,913 $57,599.36
542 13:28 14.74 38 $560.12
541 13:28 14.74 32 $471.68
540 13:28 14.72 84 $1,236.48
539 13:28 14.72 999 $14,705.28
538 13:27 14.71 25 $367.75
537 13:27 14.72 49 $721.28
536 13:27 14.71 90 $1,323.90
535 13:27 14.72 97 $1,427.84
534 13:27 14.72 100 $1,472.00
533 13:27 14.72 113 $1,663.36
532 13:27 14.72 157 $2,311.04
531 13:27 14.72 26 $382.72
530 13:25 14.73 25 $368.25
529 13:24 14.73 35 $515.55
528 13:24 14.73 95 $1,399.35
527 13:24 14.70 100 $1,470.00
526 13:22 14.72 30 $441.60
525 13:22 14.72 65 $956.80
524 13:22 14.72 336 $4,945.92
523 13:22 14.72 328 $4,828.16
522 13:22 14.72 223 $3,282.56
521 13:21 14.72 55 $809.60
520 13:21 14.72 26 $382.72
519 13:21 14.72 57 $839.04
518 13:21 14.74 26 $383.24
517 13:21 14.72 115 $1,692.80
516 13:21 14.72 2,697 $39,699.84
515 13:21 14.72 242 $3,562.24
514 13:21 14.72 46 $677.12
513 13:21 14.72 872 $12,835.84
512 13:21 14.72 31 $456.32
511 13:20 14.72 83 $1,221.76
510 13:20 14.72 100 $1,472.00
509 13:20 14.72 1,165 $17,148.80
508 13:20 14.72 358 $5,269.76
507 13:20 14.72 600 $8,832.00
506 13:20 14.72 177 $2,605.44
505 13:20 14.72 41 $603.52
504 13:20 14.72 1,010 $14,867.20
503 13:20 14.72 1,462 $21,520.64
502 13:19 14.72 27 $397.44
501 13:19 14.72 42 $618.24
500 13:19 14.72 39 $574.08
499 13:19 14.72 27 $397.44
498 13:19 14.72 90 $1,324.80
497 13:19 14.72 169 $2,487.68
496 13:19 14.72 800 $11,776.00
495 13:19 14.72 102 $1,501.44
494 13:18 14.72 298 $4,386.56
493 13:18 14.72 600 $8,832.00
492 13:18 14.75 66 $973.50
491 13:16 14.75 31 $457.25
490 13:16 14.72 1,740 $25,612.80
489 13:16 14.72 2,500 $36,800.00
488 13:16 14.75 249 $3,672.75
487 13:16 14.72 1,000 $14,720.00
486 13:16 14.72 2,790 $41,068.80
485 13:15 14.69 50 $734.50
484 13:14 14.72 41 $603.52
483 13:14 14.72 40 $588.80
482 13:12 14.70 35 $514.50
481 13:12 14.70 27 $396.90
480 13:12 14.70 169 $2,484.30
479 13:12 14.70 104 $1,528.80
478 13:12 14.70 800 $11,760.00
477 13:11 14.70 27 $396.90
476 13:10 14.68 32 $469.76
475 13:10 14.70 69 $1,014.30
474 13:10 14.70 63 $926.10
473 13:10 14.70 699 $10,275.30
472 13:10 14.69 569 $8,358.61
471 13:10 14.69 50 $734.50
470 13:10 14.70 27 $396.90
469 13:09 14.70 28 $411.60
468 13:09 14.70 1,603 $23,564.10
467 13:09 14.69 973 $14,293.37
466 13:09 14.69 2,300 $33,787.00
465 13:09 14.69 1,400 $20,566.00
464 13:08 14.67 27 $396.09
463 13:08 14.67 32 $469.44
462 13:08 14.69 26 $381.94
461 13:07 14.68 32 $469.76
460 13:07 14.68 34 $499.12
459 13:07 14.68 51 $748.68
458 13:07 14.69 100 $1,469.00
457 13:06 14.68 1,902 $27,921.36
456 13:06 14.68 5,000 $73,400.00
455 13:06 14.69 185 $2,717.65
454 13:06 14.68 47 $689.96
453 13:06 14.68 60 $880.80
452 13:06 14.68 40 $587.20
451 13:06 14.68 60 $880.80
450 13:06 14.68 40 $587.20
449 13:06 14.68 100 $1,468.00
448 13:06 14.68 393 $5,769.24
447 13:05 14.65 66 $966.90
446 13:05 14.66 26 $381.16
445 13:05 14.68 107 $1,570.76
444 13:05 14.68 43 $631.24
443 13:05 14.68 100 $1,468.00
442 13:05 14.66 100 $1,466.00
441 13:05 14.66 157 $2,301.62
440 13:05 14.66 100 $1,466.00
439 13:05 14.66 100 $1,466.00
438 13:05 14.66 209 $3,063.94
437 13:05 14.66 280 $4,104.80
436 13:05 14.66 280 $4,104.80
435 13:05 14.66 231 $3,386.46
434 13:05 14.66 89 $1,304.74
433 13:05 14.66 28 $410.48
432 13:04 14.66 29 $425.14
431 13:03 14.62 27 $394.74
430 13:03 14.62 26 $380.12
429 13:03 14.66 422 $6,186.52
428 13:03 14.66 25 $366.50
427 13:02 14.60 120 $1,752.00
426 13:01 14.61 33 $482.13
425 13:01 14.62 29 $423.98
424 13:01 14.62 37 $540.94
423 13:01 14.63 27 $395.01
422 13:01 14.63 51 $746.13
421 13:01 14.64 30 $439.20
420 13:01 14.66 28 $410.48
419 13:01 14.66 919 $13,472.54
418 13:00 14.66 166 $2,433.56
417 13:00 14.66 160 $2,345.60
416 13:00 14.66 137 $2,008.42
415 13:00 14.66 137 $2,008.42
414 13:00 14.66 36 $527.76
413 13:00 14.66 711 $10,423.26
412 13:00 14.66 50 $733.00
411 13:00 14.66 160 $2,345.60
410 13:00 14.66 200 $2,932.00
409 13:00 14.66 150 $2,199.00
408 13:00 14.66 150 $2,199.00
407 13:00 14.66 200 $2,932.00
406 13:00 14.66 140 $2,052.40
405 13:00 14.66 150 $2,199.00
404 13:00 14.66 136 $1,993.76
403 13:00 14.66 273 $4,002.18
402 13:00 14.66 100 $1,466.00
401 13:00 14.66 300 $4,398.00
400 13:00 14.66 32 $469.12
399 12:58 14.66 26 $381.16
398 12:57 14.66 25 $366.50
397 12:57 14.64 37 $541.68
396 12:56 14.64 25 $366.00
395 12:56 14.64 26 $380.64
394 12:55 14.64 26 $380.64
393 12:53 14.60 149 $2,175.40
392 12:53 14.60 911 $13,300.60
391 12:53 14.62 37 $540.94
390 12:53 14.60 946 $13,811.60
389 12:52 14.64 29 $424.56
388 12:50 14.59 57 $831.63
387 12:50 14.59 108 $1,575.72
386 12:50 14.59 25 $364.75
385 12:50 14.60 536 $7,825.60
384 12:50 14.63 36 $526.68
383 12:50 14.63 54 $790.02
382 12:50 14.64 51 $746.64
381 12:49 14.63 1,437 $21,023.31
380 12:49 14.63 25 $365.75
379 12:48 14.61 444 $6,486.84
378 12:48 14.61 50 $730.50
377 12:47 14.60 471 $6,876.60
376 12:47 14.60 729 $10,643.40
375 12:47 14.62 29 $423.98
374 12:46 14.63 25 $365.75
373 12:46 14.60 1,499 $21,885.40
372 12:44 14.62 2,500 $36,550.00
371 12:44 14.62 545 $7,967.90
370 12:44 14.62 500 $7,310.00
369 12:44 14.62 1,455 $21,272.10
368 12:43 14.60 74 $1,080.40
367 12:43 14.65 27 $395.55
366 12:43 14.60 277 $4,044.20
365 12:43 14.60 261 $3,810.60
364 12:42 14.60 400 $5,840.00
363 12:42 14.65 72 $1,054.80
362 12:42 14.65 76 $1,113.40
361 12:42 14.65 300 $4,395.00
360 12:42 14.65 774 $11,339.10
359 12:42 14.66 26 $381.16
358 12:41 14.66 173 $2,536.18
357 12:41 14.69 40 $587.60
356 12:41 14.70 35 $514.50
355 12:39 14.66 1,253 $18,368.98
354 12:39 14.66 500 $7,330.00
353 12:39 14.69 30 $440.70
352 12:39 14.69 100 $1,469.00
351 12:39 14.69 300 $4,407.00
350 12:39 14.69 100 $1,469.00
349 12:39 14.69 2,472 $36,313.68
348 12:39 14.69 946 $13,896.74
347 12:39 14.69 200 $2,938.00
346 12:38 14.70 330 $4,851.00
345 12:38 14.70 37 $543.90
344 12:38 14.69 76 $1,116.44
343 12:38 14.69 54 $793.26
342 12:38 14.69 752 $11,046.88
341 12:38 14.70 30 $441.00
340 12:37 14.70 26 $382.20
339 12:36 14.70 87 $1,278.90
338 12:36 14.70 36 $529.20
337 12:36 14.70 191 $2,807.70
336 12:36 14.70 110 $1,617.00
335 12:36 14.70 240 $3,528.00
334 12:36 14.70 1,078 $15,846.60
333 12:36 14.70 494 $7,261.80
332 12:36 14.70 1,276 $18,757.20
331 12:36 14.70 52 $764.40
330 12:36 14.70 608 $8,937.60
329 12:36 14.70 951 $13,979.70
328 12:36 14.70 37 $543.90
327 12:35 14.69 26 $381.94
326 12:35 14.69 450 $6,610.50
325 12:34 14.70 27 $396.90
324 12:34 14.70 46 $676.20
323 12:34 14.70 100 $1,470.00
322 12:34 14.70 800 $11,760.00
321 12:34 14.70 1,651 $24,269.70
320 12:34 14.72 32 $471.04
319 12:34 14.70 843 $12,392.10
318 12:33 14.70 1,573 $23,123.10
317 12:33 14.70 4,981 $73,220.70
316 12:33 14.66 500 $7,330.00
315 12:33 14.66 3,427 $50,239.82
314 12:33 14.66 25 $366.50
313 12:33 14.66 48 $703.68
312 12:33 14.66 500 $7,330.00
311 12:33 14.66 1,000 $14,660.00
310 12:32 14.67 72 $1,056.24
309 12:32 14.67 100 $1,467.00
308 12:32 14.67 300 $4,401.00
307 12:32 14.67 200 $2,934.00
306 12:32 14.67 100 $1,467.00
305 12:32 14.67 705 $10,342.35
304 12:32 14.67 895 $13,129.65
303 12:31 14.65 1,333 $19,528.45
302 12:30 14.66 26 $381.16
301 12:30 14.65 747 $10,943.55
300 12:29 14.65 210 $3,076.50
299 12:28 14.65 1,624 $23,791.60
298 12:28 14.64 45 $658.80
297 12:28 14.65 214 $3,135.10
296 12:28 14.65 37 $542.05
295 12:28 14.65 600 $8,790.00
294 12:28 14.65 300 $4,395.00
293 12:28 14.65 619 $9,068.35
292 12:28 14.65 2,705 $39,628.25
291 12:27 14.65 518 $7,588.70
290 12:24 14.65 26 $380.90
289 12:24 14.65 25 $366.25
288 12:24 14.65 26 $380.90
287 12:24 14.65 73 $1,069.45
286 12:24 14.65 1,276 $18,693.40
285 12:24 14.65 3,300 $48,345.00
284 12:24 14.65 324 $4,746.60
283 12:23 14.66 54 $791.64
282 12:23 14.66 46 $674.36
281 12:23 14.66 54 $791.64
280 12:23 14.66 900 $13,194.00
279 12:23 14.66 1,976 $28,968.16
278 12:22 14.65 64 $937.60
277 12:20 14.65 36 $527.40
276 12:20 14.65 100 $1,465.00
275 12:20 14.65 200 $2,930.00
274 12:19 14.64 100 $1,464.00
273 12:19 14.64 100 $1,464.00
272 12:18 14.60 1,750 $25,550.00
271 12:18 14.62 48 $701.76
270 12:18 14.62 40 $584.80
269 12:18 14.62 541 $7,909.42
268 12:18 14.62 2,395 $35,014.90
267 12:18 14.62 1,100 $16,082.00
266 12:18 14.62 684 $10,000.08
265 12:17 14.65 600 $8,790.00
264 12:15 14.64 100 $1,464.00
263 12:15 14.64 100 $1,464.00
262 12:15 14.64 119 $1,742.16
261 12:15 14.64 81 $1,185.84
260 12:15 14.64 900 $13,176.00
259 12:15 14.64 500 $7,320.00
258 12:15 14.64 3,200 $46,848.00
257 12:15 14.62 280 $4,093.60
256 12:13 14.65 734 $10,753.10
255 12:13 14.63 5,000 $73,150.00
254 12:13 14.61 1,266 $18,496.26
253 12:13 14.58 500 $7,290.00
252 12:12 14.60 40 $584.00
251 12:12 14.60 44 $642.40
250 12:12 14.60 45 $657.00
249 12:12 14.60 108 $1,576.80
248 12:12 14.60 1,024 $14,950.40
247 12:12 14.60 1,131 $16,512.60
246 12:12 14.60 4,797 $70,036.20
245 12:12 14.61 50 $730.50
244 12:11 14.62 52 $760.24
243 12:11 14.60 1,555 $22,703.00
242 12:11 14.60 10,000 $146,000.00
241 12:11 14.60 1,476 $21,549.60
240 12:11 14.60 44 $642.40
239 12:11 14.57 43 $626.51
238 12:11 14.57 100 $1,457.00
237 12:11 14.57 200 $2,914.00
236 12:11 14.57 286 $4,167.02
235 12:11 14.57 214 $3,117.98
234 12:11 14.57 151 $2,200.07
233 12:11 14.57 145 $2,112.65
232 12:11 14.57 143 $2,083.51
231 12:10 14.52 314 $4,559.28
230 12:10 14.52 500 $7,260.00
229 12:10 14.52 36 $522.72
228 12:10 14.52 31 $450.12
227 12:09 14.52 49 $711.48
226 12:09 14.52 100 $1,452.00
225 12:09 14.52 200 $2,904.00
224 12:08 14.50 4,000 $58,000.00
223 12:08 14.47 94 $1,360.18
222 12:08 14.47 36 $520.92
221 12:08 14.47 64 $926.08
220 12:08 14.47 136 $1,967.92
219 12:08 14.47 100 $1,447.00
218 12:08 14.47 47 $680.09
217 12:08 14.47 753 $10,895.91
216 12:08 14.47 193 $2,792.71
215 12:08 14.47 379 $5,484.13
214 12:08 14.47 293 $4,239.71
213 12:08 14.47 975 $14,108.25
212 12:08 14.47 128 $1,852.16
211 12:08 14.47 725 $10,490.75
210 12:08 14.46 50 $723.00
209 12:07 14.45 77 $1,112.65
208 12:07 14.45 100 $1,445.00
207 12:07 14.45 100 $1,445.00
206 12:06 14.48 50 $724.00
205 12:06 14.45 89 $1,286.05
204 12:06 14.46 100 $1,446.00
203 12:06 14.46 400 $5,784.00
202 12:06 14.46 1,000 $14,460.00
201 12:06 14.45 57 $823.65
200 12:06 14.44 1,826 $26,367.44
199 12:06 14.44 1,000 $14,440.00
198 12:06 14.45 500 $7,225.00
197 12:06 14.45 149 $2,153.05
196 12:06 14.45 2,100 $30,345.00
195 12:06 14.45 251 $3,626.95
194 12:05 14.46 1,000 $14,460.00
193 12:05 14.46 31 $448.26
192 12:04 14.48 89 $1,288.72
191 12:04 14.48 100 $1,448.00
190 12:04 14.48 200 $2,896.00
189 12:04 14.48 45 $651.60
188 12:04 14.48 393 $5,690.64
187 12:04 14.48 299 $4,329.52
186 12:04 14.48 150 $2,172.00
185 12:04 14.48 250 $3,620.00
184 12:04 14.52 1,393 $20,226.36
183 12:04 14.51 500 $7,255.00
182 12:04 14.51 500 $7,255.00
181 12:03 14.48 547 $7,920.56
180 12:03 14.48 97 $1,404.56
179 12:03 14.48 145 $2,099.60
178 12:03 14.48 355 $5,140.40
177 12:03 14.50 31 $449.50
176 12:03 14.50 69 $1,000.50
175 12:03 14.50 100 $1,450.00
174 12:03 14.50 100 $1,450.00
173 12:03 14.50 600 $8,700.00
172 12:03 14.50 1,900 $27,550.00
171 12:03 14.50 144 $2,088.00
170 12:03 14.51 29 $420.79
169 12:03 14.51 101 $1,465.51
168 12:03 14.51 43 $623.93
167 12:03 14.51 34 $493.34
166 12:03 14.51 1,599 $23,201.49
165 12:03 14.50 31 $449.50
164 12:03 14.50 1,805 $26,172.50
163 12:03 14.50 251 $3,639.50
162 12:02 14.50 349 $5,060.50
161 12:02 14.50 1,278 $18,531.00
160 12:02 14.50 122 $1,769.00
159 12:02 14.50 322 $4,669.00
158 12:02 14.50 2,800 $40,600.00
157 12:02 14.50 878 $12,731.00
156 12:02 14.49 26 $376.74
155 12:02 14.49 50 $724.50
154 12:02 14.47 300 $4,341.00
153 12:02 14.47 600 $8,682.00
152 12:01 14.45 88 $1,271.60
151 12:01 14.46 912 $13,187.52
150 12:01 14.46 120 $1,735.20
149 12:01 14.47 630 $9,116.10
148 12:01 14.47 1,370 $19,823.90
147 12:01 14.47 3,000 $43,410.00
146 12:01 14.46 500 $7,230.00
145 12:01 14.46 50 $723.00
144 12:01 14.46 50 $723.00
143 12:01 14.46 50 $723.00
142 12:01 14.46 350 $5,061.00
141 12:01 14.46 230 $3,325.80
140 12:01 14.46 100 $1,446.00
139 12:01 14.46 900 $13,014.00
138 12:01 14.46 700 $10,122.00
137 12:01 14.46 621 $8,979.66
136 12:01 14.46 429 $6,203.34
135 12:00 14.50 116 $1,682.00
134 12:00 14.52 100 $1,452.00
133 12:00 14.52 200 $2,904.00
132 12:00 14.52 100 $1,452.00
131 12:00 14.55 199 $2,895.45
130 12:00 14.55 27 $392.85
129 12:00 14.55 800 $11,640.00
128 12:00 14.55 600 $8,730.00
127 12:00 14.55 375 $5,456.25
126 12:00 14.55 35 $509.25
125 12:00 14.55 65 $945.75
124 12:00 14.55 757 $11,014.35
123 12:00 14.55 143 $2,080.65
122 11:55 14.60 500 $7,300.00
121 11:53 14.60 251 $3,664.60
120 11:53 14.60 500 $7,300.00
119 11:53 14.59 160 $2,334.40
118 11:53 14.58 2,500 $36,450.00
117 11:49 14.54 26 $378.04
116 11:48 14.50 1,533 $22,228.50
115 11:48 14.52 219 $3,179.88
114 11:48 14.52 45 $653.40
113 11:48 14.52 615 $8,929.80
112 11:48 14.52 137 $1,989.24
111 11:48 14.52 398 $5,778.96
110 11:48 14.52 1,600 $23,232.00
109 11:47 14.59 3,300 $48,147.00
108 11:44 14.55 685 $9,966.75
107 11:42 14.61 200 $2,922.00
106 11:42 14.65 358 $5,244.70
105 11:42 14.65 1,990 $29,153.50
104 11:32 14.72 160 $2,355.20
103 11:32 14.72 200 $2,944.00
102 11:32 14.72 670 $9,862.40
101 11:31 14.72 435 $6,403.20
100 11:31 14.72 565 $8,316.80
99 11:30 14.72 100 $1,472.00
98 11:30 14.72 304 $4,474.88
97 11:30 14.72 596 $8,773.12
96 11:17 14.70 260 $3,822.00
95 11:17 14.70 503 $7,394.10
94 11:17 14.70 320 $4,704.00
93 11:17 14.70 582 $8,555.40
92 11:17 14.70 60 $882.00
91 11:17 14.70 200 $2,940.00
90 11:17 14.70 240 $3,528.00
89 11:17 14.70 183 $2,690.10
88 11:17 14.70 200 $2,940.00
87 11:17 14.70 149 $2,190.30
86 11:17 14.70 240 $3,528.00
85 11:17 14.70 174 $2,557.80
84 11:17 14.70 58 $852.60
83 11:17 14.70 83 $1,220.10
82 11:15 14.70 73 $1,073.10
81 11:12 14.70 230 $3,381.00
80 11:12 14.70 340 $4,998.00
79 11:12 14.70 101 $1,484.70
78 11:12 14.70 49 $720.30
77 11:12 14.70 389 $5,718.30
76 11:12 14.70 411 $6,041.70
75 11:10 14.74 1,000 $14,740.00
74 11:08 14.70 1,500 $22,050.00
73 11:05 14.70 90 $1,323.00
72 11:03 14.70 345 $5,071.50
71 11:03 14.70 155 $2,278.50
70 11:01 14.69 202 $2,967.38
69 11:01 14.70 1,300 $19,110.00
68 11:01 14.70 100 $1,470.00
67 11:00 14.69 411 $6,037.59
66 11:00 14.69 320 $4,700.80
65 11:00 14.69 180 $2,644.20
64 11:00 14.69 2,000 $29,380.00
63 10:58 14.65 296 $4,336.40
62 10:58 14.65 1,000 $14,650.00
61 10:55 14.61 1,200 $17,532.00
60 10:54 14.60 214 $3,124.40
59 10:54 14.60 222 $3,241.20
58 10:54 14.60 228 $3,328.80
57 10:54 14.60 500 $7,300.00
56 10:52 14.59 500 $7,295.00
55 10:52 14.57 1,515 $22,073.55
54 10:52 14.60 2,000 $29,200.00
53 10:52 14.60 1,500 $21,900.00
52 10:52 14.59 500 $7,295.00
51 10:45 14.55 1,105 $16,077.75
50 10:45 14.55 500 $7,275.00
49 10:45 14.55 8,395 $122,147.25
48 10:43 14.52 1,000 $14,520.00
47 10:42 14.52 1,000 $14,520.00
46 10:42 14.53 67 $973.51
45 10:41 14.52 1,000 $14,520.00
44 10:30 14.50 852 $12,354.00
43 10:30 14.50 148 $2,146.00
42 10:30 14.50 3,600 $52,200.00
41 10:29 14.50 682 $9,889.00
40 10:29 14.50 228 $3,306.00
39 10:29 14.50 90 $1,305.00
38 10:28 14.46 68 $983.28
37 10:27 14.47 1,180 $17,074.60
36 10:27 14.47 1,375 $19,896.25
35 10:26 14.46 1,000 $14,460.00
34 10:26 14.47 1,000 $14,470.00
33 10:26 14.46 557 $8,054.22
32 10:26 14.46 400 $5,784.00
31 10:26 14.46 2,075 $30,004.50
30 10:25 14.45 58 $838.10
29 10:23 14.45 652 $9,421.40
28 10:23 14.45 148 $2,138.60
27 10:22 14.45 852 $12,311.40
26 10:22 14.45 1,000 $14,450.00
25 10:22 14.44 100 $1,444.00
24 10:22 14.40 80 $1,152.00
23 10:18 14.37 213 $3,060.81
22 10:15 14.36 1,000 $14,360.00
21 10:12 14.35 110 $1,578.50
20 10:12 14.35 890 $12,771.50
19 10:12 14.35 110 $1,578.50
18 10:11 14.35 1,000 $14,350.00
17 10:11 14.38 1,000 $14,380.00
16 10:09 14.39 158 $2,273.62
15 10:09 14.39 142 $2,043.38
14 10:09 14.39 1,000 $14,390.00
13 10:09 14.40 1,000 $14,400.00
12 10:08 14.41 5,000 $72,050.00
11 10:08 14.41 400 $5,764.00
10 10:07 14.40 1,000 $14,400.00
9 10:06 14.45 1,000 $14,450.00
8 10:05 14.48 800 $11,584.00
7 10:03 14.50 1,000 $14,500.00
6 10:03 14.52 2,026 $29,417.52
5 10:02 14.55 1,032 $15,015.60
4 10:02 14.55 850 $12,367.50
3 10:02 14.55 756 $10,999.80
2 10:01 14.56 150 $2,184.00
1 10:01 14.56 1,000 $14,560.00

Latest The a2 Milk Company Limited news

If you're new to investing or just have a question please call us: 0800 367 227