British American Tobacco p.l.c 6-K, filed Sep 9, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-09
For: 2022-09-09
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 9, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
September 9, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of September 9, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 9, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the
undersigned, thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia | |||
| Title: |
Deputy Secretary
|
|||
Date: September 9, 2022
Exhibit 1
British American Tobacco p.l.c.
9 September 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting on 28
April 2022 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
8 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
200,000
|
|
Highest price paid per share (pence):
|
3510.00p
|
|
Lowest price paid per share (pence):
|
3442.00p
|
|
Volume weighted average price paid per share (pence):
|
3478.7357p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,124,782 of its shares in Treasury. The
Company has 2,248,697,754 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on
8 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/09/2022
|
140,000
|
3,478.5724
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/09/2022
|
40,000
|
3,478.9433
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/09/2022
|
20,000
|
3,479.4635
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
50
|
3,477.50
|
LSE
|
16:28:31
|
|
46
|
3,476.50
|
LSE
|
16:27:57
|
|
42
|
3,476.50
|
LSE
|
16:27:12
|
|
50
|
3,477.00
|
LSE
|
16:27:08
|
|
77
|
3,477.00
|
LSE
|
16:25:36
|
|
66
|
3,477.00
|
LSE
|
16:25:36
|
|
296
|
3,477.00
|
LSE
|
16:23:22
|
|
241
|
3,477.00
|
LSE
|
16:23:07
|
|
356
|
3,477.50
|
LSE
|
16:23:02
|
|
321
|
3,477.00
|
LSE
|
16:22:50
|
|
192
|
3,477.00
|
BATE
|
16:22:34
|
|
406
|
3,477.00
|
LSE
|
16:22:29
|
|
331
|
3,476.50
|
LSE
|
16:22:05
|
|
168
|
3,476.50
|
LSE
|
16:22:05
|
|
86
|
3,476.50
|
LSE
|
16:22:05
|
|
239
|
3,476.50
|
LSE
|
16:21:16
|
|
431
|
3,476.00
|
BATE
|
16:20:58
|
|
103
|
3,476.00
|
LSE
|
16:20:43
|
|
340
|
3,476.00
|
LSE
|
16:20:43
|
|
329
|
3,476.00
|
LSE
|
16:20:43
|
|
385
|
3,475.50
|
LSE
|
16:20:02
|
|
349
|
3,474.50
|
LSE
|
16:18:53
|
|
173
|
3,475.50
|
LSE
|
16:18:36
|
|
146
|
3,476.00
|
LSE
|
16:18:35
|
|
325
|
3,476.00
|
LSE
|
16:18:35
|
|
82
|
3,476.00
|
LSE
|
16:18:35
|
|
240
|
3,476.00
|
LSE
|
16:18:12
|
|
32
|
3,476.00
|
LSE
|
16:18:05
|
|
158
|
3,476.50
|
LSE
|
16:17:08
|
|
325
|
3,477.00
|
LSE
|
16:15:51
|
|
374
|
3,477.00
|
LSE
|
16:14:45
|
|
354
|
3,477.00
|
LSE
|
16:14:45
|
|
146
|
3,477.50
|
LSE
|
16:14:28
|
|
158
|
3,477.50
|
LSE
|
16:14:28
|
|
229
|
3,477.00
|
CHIX
|
16:13:00
|
|
357
|
3,477.00
|
LSE
|
16:12:29
|
|
150
|
3,477.00
|
LSE
|
16:12:29
|
|
240
|
3,477.00
|
LSE
|
16:12:29
|
|
364
|
3,477.00
|
LSE
|
16:12:29
|
|
474
|
3,477.50
|
BATE
|
16:12:05
|
|
343
|
3,477.50
|
LSE
|
16:12:05
|
|
442
|
3,477.50
|
CHIX
|
16:12:05
|
|
345
|
3,477.00
|
LSE
|
16:10:45
|
|
317
|
3,477.00
|
LSE
|
16:10:45
|
|
375
|
3,477.00
|
LSE
|
16:10:45
|
|
88
|
3,477.00
|
LSE
|
16:10:45
|
|
281
|
3,477.00
|
LSE
|
16:10:42
|
|
389
|
3,477.50
|
LSE
|
16:10:41
|
|
372
|
3,477.00
|
LSE
|
16:10:41
|
|
337
|
3,477.00
|
LSE
|
16:10:41
|
|
152
|
3,480.00
|
LSE
|
16:09:52
|
|
106
|
3,480.00
|
LSE
|
16:09:52
|
|
126
|
3,480.00
|
LSE
|
16:09:52
|
|
313
|
3,481.50
|
LSE
|
16:08:50
|
|
180
|
3,481.50
|
LSE
|
16:08:50
|
|
2
|
3,481.50
|
LSE
|
16:08:41
|
|
314
|
3,481.50
|
LSE
|
16:08:41
|
|
442
|
3,481.50
|
CHIX
|
16:08:41
|
|
196
|
3,481.00
|
BATE
|
16:07:04
|
|
36
|
3,481.00
|
BATE
|
16:07:04
|
|
78
|
3,481.00
|
BATE
|
16:07:04
|
|
30
|
3,481.00
|
BATE
|
16:07:04
|
|
76
|
3,481.00
|
BATE
|
16:07:04
|
|
90
|
3,481.50
|
LSE
|
16:07:01
|
|
81
|
3,481.50
|
LSE
|
16:07:01
|
|
186
|
3,481.50
|
LSE
|
16:07:01
|
|
85
|
3,481.50
|
LSE
|
16:07:01
|
|
186
|
3,481.50
|
LSE
|
16:07:01
|
|
29
|
3,481.50
|
LSE
|
16:07:01
|
|
153
|
3,481.50
|
LSE
|
16:07:01
|
|
300
|
3,481.50
|
CHIX
|
16:06:44
|
|
341
|
3,480.00
|
LSE
|
16:06:13
|
|
178
|
3,479.00
|
LSE
|
16:04:13
|
|
119
|
3,479.00
|
LSE
|
16:04:13
|
|
60
|
3,479.00
|
LSE
|
16:04:13
|
|
395
|
3,479.50
|
LSE
|
16:03:26
|
|
454
|
3,479.50
|
CHIX
|
16:03:24
|
|
120
|
3,480.00
|
LSE
|
16:03:24
|
|
101
|
3,480.00
|
LSE
|
16:03:24
|
|
117
|
3,480.00
|
LSE
|
16:03:24
|
|
45
|
3,480.00
|
LSE
|
16:03:24
|
|
320
|
3,478.50
|
LSE
|
16:01:22
|
|
57
|
3,478.50
|
LSE
|
16:01:22
|
|
368
|
3,477.50
|
LSE
|
16:00:23
|
|
403
|
3,478.00
|
BATE
|
16:00:23
|
|
345
|
3,478.50
|
LSE
|
16:00:23
|
|
484
|
3,478.50
|
CHIX
|
16:00:23
|
|
101
|
3,479.00
|
LSE
|
16:00:14
|
|
117
|
3,479.00
|
LSE
|
16:00:14
|
|
3
|
3,479.00
|
LSE
|
16:00:14
|
|
117
|
3,479.00
|
LSE
|
16:00:02
|
|
201
|
3,479.00
|
LSE
|
15:59:53
|
|
170
|
3,479.00
|
LSE
|
15:59:53
|
|
190
|
3,478.00
|
LSE
|
15:59:40
|
|
129
|
3,478.00
|
LSE
|
15:59:40
|
|
42
|
3,477.50
|
BATE
|
15:59:33
|
|
101
|
3,477.50
|
BATE
|
15:59:25
|
|
352
|
3,477.50
|
LSE
|
15:59:25
|
|
355
|
3,476.50
|
LSE
|
15:58:04
|
|
340
|
3,476.50
|
LSE
|
15:58:04
|
|
200
|
3,477.00
|
CHIX
|
15:58:00
|
|
120
|
3,477.00
|
CHIX
|
15:58:00
|
|
358
|
3,477.00
|
LSE
|
15:58:00
|
|
327
|
3,477.50
|
LSE
|
15:56:23
|
|
409
|
3,477.50
|
CHIX
|
15:56:23
|
|
391
|
3,478.00
|
LSE
|
15:56:23
|
|
3
|
3,476.50
|
LSE
|
15:55:36
|
|
376
|
3,477.00
|
LSE
|
15:54:05
|
|
458
|
3,477.50
|
BATE
|
15:53:31
|
|
384
|
3,477.50
|
LSE
|
15:53:31
|
|
319
|
3,478.00
|
LSE
|
15:53:05
|
|
410
|
3,478.00
|
CHIX
|
15:53:05
|
|
343
|
3,478.00
|
LSE
|
15:52:34
|
|
120
|
3,478.00
|
LSE
|
15:52:11
|
|
249
|
3,478.00
|
LSE
|
15:52:11
|
|
377
|
3,478.00
|
LSE
|
15:49:56
|
|
371
|
3,478.50
|
LSE
|
15:49:54
|
|
478
|
3,478.50
|
CHIX
|
15:49:54
|
|
171
|
3,479.00
|
LSE
|
15:49:51
|
|
379
|
3,476.50
|
LSE
|
15:47:14
|
|
348
|
3,478.00
|
LSE
|
15:46:15
|
|
160
|
3,478.00
|
CHIX
|
15:46:15
|
|
315
|
3,478.00
|
CHIX
|
15:46:15
|
|
28
|
3,478.00
|
BATE
|
15:46:15
|
|
369
|
3,478.00
|
BATE
|
15:46:15
|
|
374
|
3,477.50
|
LSE
|
15:45:22
|
|
352
|
3,477.00
|
LSE
|
15:44:06
|
|
104
|
3,477.00
|
LSE
|
15:43:44
|
|
180
|
3,477.00
|
LSE
|
15:43:44
|
|
348
|
3,477.00
|
LSE
|
15:43:44
|
|
421
|
3,477.00
|
CHIX
|
15:43:44
|
|
342
|
3,476.00
|
LSE
|
15:40:43
|
|
142
|
3,476.50
|
LSE
|
15:40:19
|
|
93
|
3,476.50
|
LSE
|
15:40:04
|
|
102
|
3,476.50
|
LSE
|
15:40:04
|
|
28
|
3,476.00
|
CHIX
|
15:39:22
|
|
270
|
3,476.00
|
CHIX
|
15:39:22
|
|
108
|
3,476.00
|
CHIX
|
15:39:22
|
|
453
|
3,476.00
|
BATE
|
15:39:22
|
|
93
|
3,476.50
|
LSE
|
15:39:21
|
|
52
|
3,476.50
|
LSE
|
15:39:21
|
|
95
|
3,476.50
|
LSE
|
15:39:21
|
|
76
|
3,476.50
|
LSE
|
15:39:21
|
|
74
|
3,476.50
|
LSE
|
15:39:21
|
|
95
|
3,476.50
|
LSE
|
15:39:21
|
|
93
|
3,476.50
|
LSE
|
15:39:21
|
|
76
|
3,476.50
|
LSE
|
15:39:21
|
|
378
|
3,473.00
|
LSE
|
15:37:29
|
|
424
|
3,472.50
|
CHIX
|
15:36:53
|
|
367
|
3,472.50
|
LSE
|
15:36:16
|
|
292
|
3,472.50
|
LSE
|
15:36:16
|
|
42
|
3,472.50
|
LSE
|
15:36:06
|
|
334
|
3,472.50
|
LSE
|
15:35:20
|
|
391
|
3,473.00
|
LSE
|
15:34:00
|
|
315
|
3,473.50
|
LSE
|
15:33:55
|
|
342
|
3,473.50
|
LSE
|
15:33:55
|
|
24
|
3,473.50
|
LSE
|
15:33:55
|
|
449
|
3,473.50
|
CHIX
|
15:33:08
|
|
160
|
3,472.00
|
LSE
|
15:32:26
|
|
460
|
3,472.00
|
BATE
|
15:32:26
|
|
348
|
3,472.50
|
LSE
|
15:32:19
|
|
373
|
3,474.00
|
LSE
|
15:31:04
|
|
82
|
3,474.00
|
CHIX
|
15:31:04
|
|
393
|
3,474.00
|
CHIX
|
15:31:04
|
|
324
|
3,474.00
|
LSE
|
15:30:33
|
|
209
|
3,472.00
|
LSE
|
15:29:00
|
|
149
|
3,472.00
|
LSE
|
15:29:00
|
|
3
|
3,472.50
|
LSE
|
15:28:22
|
|
400
|
3,472.50
|
LSE
|
15:28:22
|
|
314
|
3,472.00
|
LSE
|
15:27:22
|
|
313
|
3,471.50
|
LSE
|
15:25:47
|
|
342
|
3,472.00
|
LSE
|
15:25:47
|
|
334
|
3,472.00
|
LSE
|
15:25:47
|
|
468
|
3,472.50
|
CHIX
|
15:25:43
|
|
433
|
3,472.50
|
BATE
|
15:25:43
|
|
335
|
3,469.50
|
LSE
|
15:24:20
|
|
86
|
3,468.50
|
CHIX
|
15:23:13
|
|
353
|
3,468.50
|
LSE
|
15:23:13
|
|
337
|
3,468.50
|
CHIX
|
15:23:13
|
|
315
|
3,466.00
|
LSE
|
15:20:57
|
|
19
|
3,469.50
|
LSE
|
15:20:27
|
|
290
|
3,469.50
|
LSE
|
15:20:27
|
|
82
|
3,469.50
|
LSE
|
15:20:27
|
|
179
|
3,470.00
|
LSE
|
15:20:27
|
|
159
|
3,470.00
|
LSE
|
15:20:27
|
|
414
|
3,470.00
|
BATE
|
15:20:27
|
|
456
|
3,469.50
|
CHIX
|
15:19:32
|
|
386
|
3,469.50
|
LSE
|
15:19:29
|
|
359
|
3,470.00
|
LSE
|
15:18:02
|
|
327
|
3,470.00
|
LSE
|
15:18:02
|
|
390
|
3,470.00
|
LSE
|
15:18:02
|
|
1
|
3,470.00
|
LSE
|
15:18:02
|
|
362
|
3,466.50
|
CHIX
|
15:16:07
|
|
30
|
3,466.50
|
CHIX
|
15:16:07
|
|
52
|
3,466.50
|
CHIX
|
15:16:07
|
|
29
|
3,466.00
|
LSE
|
15:15:03
|
|
173
|
3,466.00
|
LSE
|
15:15:03
|
|
180
|
3,466.00
|
LSE
|
15:15:03
|
|
360
|
3,466.00
|
LSE
|
15:14:09
|
|
333
|
3,467.00
|
LSE
|
15:13:11
|
|
328
|
3,467.00
|
LSE
|
15:13:11
|
|
453
|
3,467.00
|
CHIX
|
15:13:11
|
|
381
|
3,467.00
|
LSE
|
15:13:11
|
|
243
|
3,465.50
|
BATE
|
15:11:40
|
|
223
|
3,465.50
|
BATE
|
15:11:40
|
|
386
|
3,465.50
|
LSE
|
15:11:40
|
|
389
|
3,463.50
|
LSE
|
15:10:35
|
|
410
|
3,464.00
|
CHIX
|
15:09:49
|
|
335
|
3,464.50
|
LSE
|
15:09:15
|
|
324
|
3,464.50
|
LSE
|
15:09:15
|
|
345
|
3,465.00
|
LSE
|
15:09:15
|
|
147
|
3,462.50
|
LSE
|
15:07:01
|
|
180
|
3,462.50
|
LSE
|
15:07:01
|
|
380
|
3,463.00
|
LSE
|
15:06:59
|
|
369
|
3,463.50
|
LSE
|
15:06:43
|
|
467
|
3,464.00
|
CHIX
|
15:06:18
|
|
369
|
3,464.50
|
LSE
|
15:06:15
|
|
325
|
3,463.50
|
LSE
|
15:05:47
|
|
41
|
3,464.00
|
LSE
|
15:05:34
|
|
301
|
3,464.00
|
LSE
|
15:05:34
|
|
176
|
3,464.50
|
BATE
|
15:05:12
|
|
19
|
3,464.50
|
BATE
|
15:05:12
|
|
265
|
3,464.50
|
BATE
|
15:05:12
|
|
372
|
3,464.50
|
LSE
|
15:03:58
|
|
384
|
3,464.50
|
LSE
|
15:03:58
|
|
482
|
3,464.50
|
CHIX
|
15:03:58
|
|
14
|
3,465.00
|
LSE
|
15:02:26
|
|
283
|
3,465.00
|
LSE
|
15:02:26
|
|
44
|
3,465.00
|
LSE
|
15:02:22
|
|
118
|
3,465.00
|
LSE
|
15:01:43
|
|
216
|
3,465.00
|
LSE
|
15:01:43
|
|
38
|
3,467.50
|
CHIX
|
15:00:49
|
|
49
|
3,467.50
|
CHIX
|
15:00:49
|
|
100
|
3,467.50
|
CHIX
|
15:00:49
|
|
228
|
3,467.50
|
CHIX
|
15:00:49
|
|
339
|
3,467.50
|
LSE
|
15:00:49
|
|
332
|
3,468.00
|
LSE
|
15:00:10
|
|
218
|
3,468.00
|
BATE
|
15:00:10
|
|
83
|
3,468.00
|
BATE
|
15:00:10
|
|
316
|
3,468.00
|
LSE
|
15:00:10
|
|
109
|
3,468.00
|
BATE
|
15:00:10
|
|
101
|
3,467.00
|
LSE
|
14:59:34
|
|
222
|
3,467.00
|
LSE
|
14:59:34
|
|
391
|
3,467.00
|
LSE
|
14:59:34
|
|
360
|
3,463.50
|
LSE
|
14:58:38
|
|
486
|
3,463.50
|
CHIX
|
14:58:38
|
|
71
|
3,463.00
|
LSE
|
14:57:43
|
|
200
|
3,463.00
|
LSE
|
14:57:41
|
|
102
|
3,463.00
|
LSE
|
14:57:41
|
|
38
|
3,463.50
|
LSE
|
14:56:31
|
|
202
|
3,463.50
|
LSE
|
14:56:31
|
|
98
|
3,463.50
|
LSE
|
14:56:31
|
|
372
|
3,464.00
|
LSE
|
14:56:28
|
|
353
|
3,463.50
|
LSE
|
14:55:24
|
|
386
|
3,463.50
|
LSE
|
14:55:24
|
|
443
|
3,463.50
|
CHIX
|
14:55:24
|
|
465
|
3,464.00
|
BATE
|
14:55:23
|
|
376
|
3,460.50
|
LSE
|
14:54:04
|
|
387
|
3,461.00
|
LSE
|
14:54:01
|
|
405
|
3,461.00
|
CHIX
|
14:54:01
|
|
69
|
3,459.00
|
LSE
|
14:52:35
|
|
95
|
3,459.00
|
LSE
|
14:52:35
|
|
181
|
3,459.00
|
LSE
|
14:52:35
|
|
132
|
3,459.00
|
LSE
|
14:52:35
|
|
95
|
3,459.00
|
LSE
|
14:52:35
|
|
95
|
3,459.00
|
LSE
|
14:52:35
|
|
348
|
3,460.50
|
LSE
|
14:52:00
|
|
95
|
3,461.00
|
LSE
|
14:51:14
|
|
170
|
3,461.00
|
LSE
|
14:51:14
|
|
55
|
3,461.00
|
LSE
|
14:51:14
|
|
418
|
3,461.50
|
CHIX
|
14:50:34
|
|
323
|
3,462.00
|
LSE
|
14:50:17
|
|
334
|
3,462.50
|
LSE
|
14:50:16
|
|
360
|
3,462.00
|
LSE
|
14:49:35
|
|
15
|
3,462.00
|
LSE
|
14:49:32
|
|
371
|
3,462.50
|
LSE
|
14:48:13
|
|
16
|
3,463.00
|
BATE
|
14:48:13
|
|
218
|
3,463.00
|
BATE
|
14:48:13
|
|
102
|
3,463.50
|
LSE
|
14:48:13
|
|
333
|
3,463.50
|
LSE
|
14:48:13
|
|
104
|
3,463.50
|
LSE
|
14:48:13
|
|
65
|
3,463.00
|
BATE
|
14:48:13
|
|
45
|
3,463.00
|
BATE
|
14:48:13
|
|
145
|
3,463.00
|
BATE
|
14:48:13
|
|
143
|
3,463.50
|
LSE
|
14:47:56
|
|
475
|
3,464.00
|
CHIX
|
14:47:55
|
|
339
|
3,462.50
|
LSE
|
14:46:06
|
|
380
|
3,463.00
|
LSE
|
14:46:05
|
|
319
|
3,463.00
|
LSE
|
14:46:05
|
|
45
|
3,463.00
|
LSE
|
14:45:57
|
|
474
|
3,462.50
|
CHIX
|
14:45:19
|
|
388
|
3,465.00
|
LSE
|
14:45:01
|
|
214
|
3,464.00
|
LSE
|
14:43:36
|
|
100
|
3,464.00
|
LSE
|
14:43:34
|
|
181
|
3,465.50
|
LSE
|
14:43:24
|
|
107
|
3,465.50
|
LSE
|
14:43:24
|
|
95
|
3,465.50
|
LSE
|
14:43:24
|
|
344
|
3,465.50
|
LSE
|
14:43:24
|
|
406
|
3,466.00
|
CHIX
|
14:43:24
|
|
20
|
3,466.00
|
BATE
|
14:43:24
|
|
420
|
3,466.00
|
BATE
|
14:43:24
|
|
468
|
3,466.00
|
CHIX
|
14:43:24
|
|
400
|
3,463.00
|
LSE
|
14:42:24
|
|
76
|
3,463.00
|
LSE
|
14:42:24
|
|
95
|
3,463.00
|
LSE
|
14:42:24
|
|
95
|
3,463.00
|
LSE
|
14:42:24
|
|
83
|
3,460.00
|
LSE
|
14:40:30
|
|
201
|
3,460.00
|
LSE
|
14:40:30
|
|
75
|
3,460.00
|
LSE
|
14:40:30
|
|
412
|
3,460.50
|
BATE
|
14:40:29
|
|
279
|
3,461.00
|
LSE
|
14:40:29
|
|
385
|
3,461.00
|
LSE
|
14:40:29
|
|
88
|
3,461.00
|
LSE
|
14:40:29
|
|
390
|
3,459.50
|
LSE
|
14:39:41
|
|
180
|
3,460.00
|
LSE
|
14:39:40
|
|
402
|
3,460.00
|
CHIX
|
14:39:14
|
|
360
|
3,459.50
|
LSE
|
14:38:26
|
|
388
|
3,461.50
|
LSE
|
14:37:31
|
|
405
|
3,461.50
|
CHIX
|
14:37:31
|
|
383
|
3,463.00
|
LSE
|
14:37:09
|
|
211
|
3,463.50
|
LSE
|
14:36:55
|
|
131
|
3,463.50
|
LSE
|
14:36:55
|
|
367
|
3,464.50
|
LSE
|
14:36:25
|
|
389
|
3,464.50
|
LSE
|
14:35:47
|
|
150
|
3,465.00
|
CHIX
|
14:35:26
|
|
229
|
3,465.00
|
CHIX
|
14:35:26
|
|
110
|
3,465.00
|
CHIX
|
14:35:26
|
|
385
|
3,466.00
|
LSE
|
14:35:02
|
|
484
|
3,466.00
|
BATE
|
14:35:02
|
|
374
|
3,466.50
|
LSE
|
14:34:00
|
|
269
|
3,467.00
|
LSE
|
14:33:55
|
|
114
|
3,467.00
|
LSE
|
14:33:55
|
|
323
|
3,467.00
|
LSE
|
14:33:55
|
|
363
|
3,467.00
|
LSE
|
14:33:55
|
|
443
|
3,467.00
|
CHIX
|
14:33:55
|
|
438
|
3,467.00
|
CHIX
|
14:33:00
|
|
356
|
3,467.00
|
LSE
|
14:33:00
|
|
475
|
3,466.50
|
BATE
|
14:32:30
|
|
325
|
3,466.50
|
LSE
|
14:32:30
|
|
319
|
3,465.50
|
LSE
|
14:31:45
|
|
371
|
3,466.00
|
LSE
|
14:31:44
|
|
218
|
3,466.00
|
CHIX
|
14:31:14
|
|
229
|
3,466.00
|
CHIX
|
14:31:14
|
|
314
|
3,467.50
|
LSE
|
14:30:47
|
|
229
|
3,468.00
|
CHIX
|
14:30:46
|
|
339
|
3,470.00
|
LSE
|
14:30:12
|
|
314
|
3,471.00
|
LSE
|
14:30:08
|
|
122
|
3,471.00
|
LSE
|
14:30:07
|
|
100
|
3,471.00
|
LSE
|
14:30:07
|
|
105
|
3,471.00
|
LSE
|
14:30:07
|
|
321
|
3,471.00
|
LSE
|
14:30:07
|
|
465
|
3,471.00
|
BATE
|
14:30:07
|
|
395
|
3,471.00
|
CHIX
|
14:30:07
|
|
325
|
3,469.00
|
LSE
|
14:27:46
|
|
433
|
3,470.00
|
CHIX
|
14:27:44
|
|
355
|
3,468.50
|
LSE
|
14:26:19
|
|
314
|
3,468.50
|
LSE
|
14:26:19
|
|
389
|
3,470.00
|
LSE
|
14:25:37
|
|
335
|
3,473.50
|
LSE
|
14:24:17
|
|
438
|
3,473.50
|
BATE
|
14:24:17
|
|
465
|
3,473.50
|
CHIX
|
14:24:17
|
|
340
|
3,473.00
|
LSE
|
14:21:11
|
|
361
|
3,473.00
|
LSE
|
14:21:11
|
|
31
|
3,470.50
|
LSE
|
14:18:16
|
|
287
|
3,470.50
|
LSE
|
14:18:16
|
|
67
|
3,470.50
|
LSE
|
14:18:16
|
|
227
|
3,471.00
|
LSE
|
14:16:50
|
|
89
|
3,471.00
|
LSE
|
14:16:49
|
|
197
|
3,473.00
|
LSE
|
14:16:15
|
|
173
|
3,473.00
|
LSE
|
14:16:15
|
|
42
|
3,473.00
|
LSE
|
14:16:15
|
|
296
|
3,473.00
|
LSE
|
14:16:15
|
|
482
|
3,473.50
|
CHIX
|
14:16:10
|
|
357
|
3,473.50
|
LSE
|
14:16:10
|
|
338
|
3,473.50
|
LSE
|
14:15:10
|
|
320
|
3,469.00
|
LSE
|
14:10:25
|
|
372
|
3,469.00
|
LSE
|
14:10:25
|
|
323
|
3,469.50
|
LSE
|
14:10:18
|
|
327
|
3,469.00
|
LSE
|
14:09:14
|
|
430
|
3,470.50
|
CHIX
|
14:08:05
|
|
330
|
3,470.50
|
LSE
|
14:08:05
|
|
340
|
3,470.50
|
LSE
|
14:08:05
|
|
454
|
3,470.50
|
BATE
|
14:06:55
|
|
377
|
3,471.00
|
LSE
|
14:06:23
|
|
352
|
3,473.50
|
LSE
|
14:04:52
|
|
318
|
3,475.00
|
LSE
|
14:03:37
|
|
373
|
3,472.50
|
LSE
|
14:00:22
|
|
340
|
3,473.50
|
CHIX
|
14:00:19
|
|
101
|
3,473.50
|
CHIX
|
14:00:19
|
|
389
|
3,473.50
|
LSE
|
14:00:10
|
|
337
|
3,474.50
|
LSE
|
13:58:35
|
|
373
|
3,475.50
|
LSE
|
13:57:36
|
|
386
|
3,475.50
|
LSE
|
13:57:36
|
|
390
|
3,474.00
|
LSE
|
13:56:40
|
|
319
|
3,476.50
|
LSE
|
13:55:50
|
|
318
|
3,475.00
|
LSE
|
13:54:34
|
|
360
|
3,475.50
|
LSE
|
13:53:51
|
|
342
|
3,476.00
|
LSE
|
13:53:51
|
|
153
|
3,479.50
|
LSE
|
13:52:53
|
|
235
|
3,479.50
|
LSE
|
13:52:53
|
|
451
|
3,481.00
|
CHIX
|
13:52:17
|
|
475
|
3,481.00
|
BATE
|
13:52:17
|
|
334
|
3,481.00
|
LSE
|
13:52:17
|
|
35
|
3,481.00
|
LSE
|
13:51:45
|
|
351
|
3,481.00
|
LSE
|
13:51:45
|
|
367
|
3,481.00
|
LSE
|
13:51:45
|
|
244
|
3,476.00
|
LSE
|
13:48:24
|
|
130
|
3,476.00
|
LSE
|
13:48:24
|
|
338
|
3,475.50
|
LSE
|
13:46:13
|
|
226
|
3,479.00
|
CHIX
|
13:45:04
|
|
128
|
3,479.00
|
CHIX
|
13:45:04
|
|
50
|
3,479.00
|
CHIX
|
13:44:49
|
|
189
|
3,479.50
|
LSE
|
13:43:21
|
|
6
|
3,479.50
|
LSE
|
13:43:20
|
|
147
|
3,479.50
|
LSE
|
13:43:20
|
|
269
|
3,480.50
|
LSE
|
13:43:20
|
|
106
|
3,480.50
|
LSE
|
13:43:20
|
|
150
|
3,480.50
|
LSE
|
13:39:28
|
|
94
|
3,480.50
|
LSE
|
13:39:28
|
|
110
|
3,480.00
|
LSE
|
13:39:28
|
|
478
|
3,480.50
|
CHIX
|
13:39:28
|
|
357
|
3,478.00
|
LSE
|
13:34:48
|
|
153
|
3,479.50
|
BATE
|
13:32:40
|
|
324
|
3,479.50
|
BATE
|
13:32:40
|
|
337
|
3,480.00
|
LSE
|
13:32:00
|
|
320
|
3,479.50
|
LSE
|
13:30:47
|
|
470
|
3,479.50
|
CHIX
|
13:30:47
|
|
369
|
3,479.00
|
LSE
|
13:29:21
|
|
336
|
3,480.50
|
LSE
|
13:25:37
|
|
320
|
3,477.50
|
LSE
|
13:21:57
|
|
421
|
3,477.50
|
CHIX
|
13:21:57
|
|
382
|
3,473.00
|
LSE
|
13:18:53
|
|
385
|
3,472.50
|
LSE
|
13:16:18
|
|
385
|
3,472.50
|
LSE
|
13:16:18
|
|
378
|
3,473.50
|
LSE
|
13:16:11
|
|
391
|
3,473.50
|
LSE
|
13:16:11
|
|
210
|
3,474.50
|
LSE
|
13:16:05
|
|
141
|
3,474.50
|
LSE
|
13:16:05
|
|
360
|
3,477.00
|
LSE
|
13:16:04
|
|
344
|
3,478.00
|
LSE
|
13:16:00
|
|
135
|
3,478.50
|
LSE
|
13:16:00
|
|
57
|
3,478.50
|
LSE
|
13:16:00
|
|
24
|
3,478.50
|
LSE
|
13:16:00
|
|
113
|
3,478.50
|
LSE
|
13:16:00
|
|
372
|
3,477.50
|
LSE
|
13:14:20
|
|
334
|
3,477.50
|
LSE
|
13:14:20
|
|
456
|
3,479.00
|
BATE
|
13:13:28
|
|
369
|
3,479.50
|
LSE
|
13:13:28
|
|
338
|
3,477.00
|
LSE
|
13:12:47
|
|
354
|
3,476.00
|
LSE
|
13:11:51
|
|
327
|
3,476.00
|
LSE
|
13:11:51
|
|
397
|
3,476.00
|
CHIX
|
13:11:13
|
|
163
|
3,474.50
|
LSE
|
13:09:28
|
|
187
|
3,474.50
|
LSE
|
13:09:28
|
|
332
|
3,473.50
|
LSE
|
13:05:28
|
|
334
|
3,475.00
|
LSE
|
13:03:18
|
|
350
|
3,477.50
|
LSE
|
13:01:54
|
|
440
|
3,477.50
|
CHIX
|
13:01:54
|
|
361
|
3,477.50
|
LSE
|
13:01:54
|
|
344
|
3,480.00
|
LSE
|
12:59:19
|
|
347
|
3,481.00
|
LSE
|
12:58:17
|
|
353
|
3,480.00
|
LSE
|
12:56:31
|
|
360
|
3,479.50
|
LSE
|
12:54:37
|
|
71
|
3,484.50
|
BATE
|
12:52:55
|
|
392
|
3,484.50
|
BATE
|
12:52:55
|
|
434
|
3,484.50
|
CHIX
|
12:52:55
|
|
382
|
3,483.50
|
LSE
|
12:51:08
|
|
359
|
3,483.50
|
LSE
|
12:49:44
|
|
380
|
3,483.00
|
LSE
|
12:48:24
|
|
351
|
3,485.00
|
LSE
|
12:43:30
|
|
421
|
3,486.00
|
CHIX
|
12:42:08
|
|
388
|
3,487.00
|
LSE
|
12:39:40
|
|
349
|
3,487.50
|
LSE
|
12:37:34
|
|
363
|
3,490.00
|
LSE
|
12:34:59
|
|
412
|
3,491.00
|
BATE
|
12:33:17
|
|
403
|
3,491.00
|
CHIX
|
12:33:17
|
|
349
|
3,491.00
|
LSE
|
12:32:16
|
|
346
|
3,491.00
|
LSE
|
12:30:10
|
|
372
|
3,491.50
|
LSE
|
12:28:35
|
|
135
|
3,490.00
|
LSE
|
12:24:19
|
|
191
|
3,490.00
|
LSE
|
12:24:19
|
|
349
|
3,491.50
|
LSE
|
12:22:39
|
|
184
|
3,490.00
|
LSE
|
12:20:04
|
|
134
|
3,490.00
|
LSE
|
12:20:04
|
|
344
|
3,490.50
|
CHIX
|
12:20:04
|
|
149
|
3,490.50
|
CHIX
|
12:20:04
|
|
30
|
3,490.50
|
LSE
|
12:19:43
|
|
294
|
3,490.50
|
LSE
|
12:19:43
|
|
325
|
3,491.50
|
LSE
|
12:16:47
|
|
322
|
3,492.50
|
LSE
|
12:16:33
|
|
324
|
3,493.00
|
LSE
|
12:11:24
|
|
407
|
3,493.00
|
LSE
|
12:10:45
|
|
434
|
3,494.00
|
BATE
|
12:10:14
|
|
449
|
3,494.00
|
CHIX
|
12:10:14
|
|
428
|
3,494.00
|
LSE
|
12:10:14
|
|
364
|
3,491.50
|
LSE
|
12:07:09
|
|
315
|
3,491.00
|
LSE
|
12:04:17
|
|
34
|
3,491.50
|
LSE
|
12:03:52
|
|
337
|
3,491.50
|
LSE
|
12:03:52
|
|
352
|
3,491.50
|
LSE
|
12:02:45
|
|
431
|
3,491.50
|
CHIX
|
12:02:45
|
|
198
|
3,490.50
|
LSE
|
12:00:11
|
|
151
|
3,490.50
|
LSE
|
12:00:11
|
|
335
|
3,490.00
|
LSE
|
11:58:15
|
|
354
|
3,491.00
|
LSE
|
11:56:41
|
|
52
|
3,494.00
|
LSE
|
11:55:00
|
|
230
|
3,494.00
|
LSE
|
11:55:00
|
|
36
|
3,494.00
|
LSE
|
11:55:00
|
|
384
|
3,495.00
|
LSE
|
11:53:46
|
|
140
|
3,495.00
|
BATE
|
11:53:46
|
|
104
|
3,495.00
|
BATE
|
11:53:46
|
|
135
|
3,495.00
|
BATE
|
11:53:46
|
|
57
|
3,495.00
|
BATE
|
11:53:46
|
|
451
|
3,495.00
|
CHIX
|
11:53:46
|
|
384
|
3,495.50
|
LSE
|
11:49:05
|
|
368
|
3,494.50
|
LSE
|
11:46:04
|
|
188
|
3,495.00
|
CHIX
|
11:45:39
|
|
337
|
3,495.00
|
LSE
|
11:45:39
|
|
139
|
3,495.00
|
CHIX
|
11:45:39
|
|
89
|
3,495.00
|
CHIX
|
11:45:39
|
|
332
|
3,492.50
|
LSE
|
11:41:04
|
|
381
|
3,493.00
|
LSE
|
11:40:17
|
|
384
|
3,493.00
|
LSE
|
11:39:26
|
|
386
|
3,494.50
|
LSE
|
11:34:39
|
|
202
|
3,494.50
|
BATE
|
11:34:39
|
|
197
|
3,494.50
|
BATE
|
11:34:39
|
|
358
|
3,494.50
|
LSE
|
11:32:58
|
|
473
|
3,494.50
|
CHIX
|
11:32:58
|
|
376
|
3,495.00
|
LSE
|
11:31:40
|
|
353
|
3,493.50
|
LSE
|
11:26:43
|
|
426
|
3,493.50
|
CHIX
|
11:23:42
|
|
368
|
3,493.50
|
LSE
|
11:23:42
|
|
382
|
3,490.00
|
LSE
|
11:19:30
|
|
40
|
3,489.50
|
LSE
|
11:17:09
|
|
98
|
3,489.50
|
LSE
|
11:17:09
|
|
109
|
3,489.50
|
LSE
|
11:17:09
|
|
99
|
3,489.50
|
LSE
|
11:17:09
|
|
286
|
3,489.50
|
LSE
|
11:17:09
|
|
99
|
3,489.50
|
LSE
|
11:17:09
|
|
80
|
3,490.00
|
CHIX
|
11:16:05
|
|
416
|
3,490.00
|
LSE
|
11:16:05
|
|
410
|
3,490.00
|
CHIX
|
11:16:05
|
|
176
|
3,490.00
|
BATE
|
11:16:05
|
|
256
|
3,490.00
|
BATE
|
11:16:05
|
|
18
|
3,486.50
|
LSE
|
11:10:20
|
|
231
|
3,486.50
|
LSE
|
11:10:20
|
|
96
|
3,486.50
|
LSE
|
11:10:20
|
|
369
|
3,489.50
|
LSE
|
11:06:34
|
|
371
|
3,489.50
|
LSE
|
11:04:43
|
|
402
|
3,489.50
|
CHIX
|
11:04:43
|
|
134
|
3,488.00
|
LSE
|
11:02:27
|
|
199
|
3,488.00
|
LSE
|
11:02:27
|
|
292
|
3,488.50
|
LSE
|
10:59:42
|
|
81
|
3488.500
|
LSE
|
10:59:42
|
|
405
|
3488.500
|
CHIX
|
10:55:19
|
|
355
|
3489.000
|
LSE
|
10:55:11
|
|
427
|
3489.000
|
BATE
|
10:55:11
|
|
313
|
3490.000
|
LSE
|
10:52:49
|
|
346
|
3489.000
|
LSE
|
10:49:07
|
|
135
|
3490.000
|
LSE
|
10:45:35
|
|
99
|
3490.000
|
LSE
|
10:45:35
|
|
150
|
3490.000
|
LSE
|
10:45:35
|
|
143
|
3490.000
|
CHIX
|
10:45:35
|
|
412
|
3490.000
|
LSE
|
10:45:35
|
|
305
|
3490.000
|
CHIX
|
10:45:35
|
|
17
|
3490.000
|
CHIX
|
10:44:35
|
|
10
|
3490.000
|
CHIX
|
10:44:35
|
|
504
|
3490.500
|
LSE
|
10:44:32
|
|
372
|
3488.500
|
LSE
|
10:43:06
|
|
378
|
3490.500
|
LSE
|
10:42:28
|
|
380
|
3493.000
|
LSE
|
10:40:33
|
|
359
|
3494.000
|
LSE
|
10:37:44
|
|
333
|
3493.500
|
LSE
|
10:35:10
|
|
41
|
3494.500
|
BATE
|
10:35:03
|
|
59
|
3494.500
|
BATE
|
10:35:03
|
|
222
|
3494.500
|
BATE
|
10:35:03
|
|
361
|
3494.500
|
LSE
|
10:35:03
|
|
147
|
3494.500
|
BATE
|
10:35:03
|
|
59
|
3494.500
|
CHIX
|
10:35:03
|
|
420
|
3494.500
|
CHIX
|
10:35:03
|
|
332
|
3493.000
|
LSE
|
10:30:17
|
|
298
|
3494.000
|
LSE
|
10:28:09
|
|
25
|
3494.000
|
LSE
|
10:28:09
|
|
416
|
3494.000
|
CHIX
|
10:25:07
|
|
347
|
3495.500
|
LSE
|
10:25:03
|
|
27
|
3496.000
|
LSE
|
10:22:59
|
|
330
|
3496.000
|
LSE
|
10:22:59
|
|
416
|
3495.500
|
BATE
|
10:19:28
|
|
204
|
3495.500
|
LSE
|
10:19:28
|
|
170
|
3495.500
|
LSE
|
10:19:28
|
|
485
|
3492.000
|
CHIX
|
10:15:24
|
|
330
|
3492.000
|
LSE
|
10:15:22
|
|
35
|
3494.000
|
LSE
|
10:12:55
|
|
287
|
3494.000
|
LSE
|
10:12:55
|
|
357
|
3494.000
|
LSE
|
10:12:16
|
|
94
|
3495.000
|
LSE
|
10:12:16
|
|
275
|
3495.000
|
LSE
|
10:12:16
|
|
45
|
3494.000
|
LSE
|
10:08:11
|
|
289
|
3494.000
|
LSE
|
10:08:11
|
|
478
|
3496.000
|
CHIX
|
10:07:13
|
|
18
|
3496.000
|
LSE
|
10:07:13
|
|
13
|
3496.000
|
LSE
|
10:07:01
|
|
301
|
3496.000
|
LSE
|
10:06:38
|
|
214
|
3499.000
|
LSE
|
10:04:26
|
|
152
|
3499.000
|
LSE
|
10:04:26
|
|
325
|
3500.000
|
LSE
|
10:03:45
|
|
386
|
3503.000
|
BATE
|
10:00:05
|
|
65
|
3503.000
|
BATE
|
10:00:05
|
|
431
|
3503.000
|
CHIX
|
10:00:05
|
|
339
|
3503.000
|
LSE
|
10:00:05
|
|
317
|
3500.500
|
LSE
|
09:57:46
|
|
383
|
3502.500
|
LSE
|
09:56:00
|
|
371
|
3502.000
|
LSE
|
09:53:20
|
|
402
|
3503.500
|
CHIX
|
09:51:32
|
|
369
|
3504.000
|
LSE
|
09:51:19
|
|
391
|
3501.500
|
LSE
|
09:48:10
|
|
366
|
3508.000
|
LSE
|
09:45:59
|
|
373
|
3510.000
|
LSE
|
09:43:59
|
|
388
|
3510.000
|
LSE
|
09:43:18
|
|
88
|
3508.000
|
CHIX
|
09:41:29
|
|
376
|
3508.000
|
CHIX
|
09:41:29
|
|
96
|
3507.000
|
LSE
|
09:40:03
|
|
46
|
3507.500
|
LSE
|
09:40:03
|
|
95
|
3507.000
|
LSE
|
09:40:03
|
|
108
|
3507.000
|
LSE
|
09:40:03
|
|
348
|
3510.000
|
LSE
|
09:38:40
|
|
329
|
3510.000
|
BATE
|
09:38:40
|
|
148
|
3510.000
|
BATE
|
09:38:40
|
|
378
|
3509.000
|
LSE
|
09:36:18
|
|
44
|
3509.000
|
LSE
|
09:34:10
|
|
16
|
3509.000
|
LSE
|
09:34:10
|
|
95
|
3509.000
|
LSE
|
09:34:10
|
|
96
|
3509.000
|
LSE
|
09:34:10
|
|
130
|
3509.000
|
LSE
|
09:34:10
|
|
309
|
3509.000
|
LSE
|
09:34:10
|
|
442
|
3509.000
|
CHIX
|
09:34:10
|
|
17
|
3509.000
|
LSE
|
09:33:35
|
|
388
|
3505.000
|
LSE
|
09:30:26
|
|
380
|
3504.500
|
LSE
|
09:27:47
|
|
349
|
3503.000
|
LSE
|
09:25:27
|
|
88
|
3505.500
|
CHIX
|
09:25:08
|
|
316
|
3505.500
|
LSE
|
09:24:48
|
|
335
|
3505.500
|
CHIX
|
09:24:48
|
|
396
|
3504.500
|
BATE
|
09:23:46
|
|
220
|
3503.500
|
LSE
|
09:23:19
|
|
377
|
3503.500
|
LSE
|
09:22:45
|
|
95
|
3501.500
|
LSE
|
09:20:48
|
|
328
|
3500.000
|
LSE
|
09:19:35
|
|
412
|
3500.000
|
CHIX
|
09:19:35
|
|
328
|
3496.000
|
LSE
|
09:17:10
|
|
361
|
3496.000
|
LSE
|
09:15:07
|
|
359
|
3496.500
|
LSE
|
09:15:07
|
|
343
|
3496.000
|
LSE
|
09:12:23
|
|
388
|
3496.000
|
LSE
|
09:11:42
|
|
485
|
3493.000
|
CHIX
|
09:10:21
|
|
358
|
3492.500
|
LSE
|
09:09:57
|
|
377
|
3492.000
|
LSE
|
09:07:48
|
|
493
|
3493.000
|
BATE
|
09:06:35
|
|
328
|
3490.500
|
LSE
|
09:05:19
|
|
330
|
3490.000
|
LSE
|
09:04:43
|
|
314
|
3490.500
|
LSE
|
09:03:55
|
|
350
|
3491.500
|
CHIX
|
09:03:03
|
|
102
|
3491.500
|
CHIX
|
09:03:03
|
|
336
|
3493.000
|
LSE
|
09:02:47
|
|
140
|
3496.000
|
LSE
|
09:01:15
|
|
175
|
3496.000
|
LSE
|
09:01:15
|
|
316
|
3494.500
|
LSE
|
08:58:10
|
|
362
|
3496.000
|
LSE
|
08:58:09
|
|
404
|
3496.000
|
CHIX
|
08:58:09
|
|
348
|
3496.500
|
LSE
|
08:57:59
|
|
326
|
3491.500
|
LSE
|
08:55:42
|
|
6
|
3491.500
|
LSE
|
08:55:42
|
|
487
|
3487.000
|
BATE
|
08:52:21
|
|
389
|
3487.000
|
LSE
|
08:52:21
|
|
405
|
3487.000
|
CHIX
|
08:52:21
|
|
366
|
3484.500
|
LSE
|
08:50:25
|
|
369
|
3484.000
|
LSE
|
08:48:35
|
|
113
|
3478.500
|
LSE
|
08:46:25
|
|
263
|
3478.500
|
LSE
|
08:46:25
|
|
337
|
3479.500
|
LSE
|
08:45:52
|
|
337
|
3480.500
|
LSE
|
08:45:09
|
|
140
|
3480.000
|
CHIX
|
08:45:09
|
|
299
|
3480.000
|
CHIX
|
08:45:09
|
|
88
|
3476.500
|
LSE
|
08:43:11
|
|
301
|
3476.500
|
LSE
|
08:43:11
|
|
148
|
3477.500
|
LSE
|
08:40:01
|
|
204
|
3477.500
|
LSE
|
08:40:01
|
|
430
|
3479.000
|
CHIX
|
08:39:03
|
|
385
|
3479.000
|
LSE
|
08:39:03
|
|
357
|
3479.500
|
LSE
|
08:39:03
|
|
237
|
3478.500
|
BATE
|
08:37:38
|
|
50
|
3478.500
|
BATE
|
08:37:38
|
|
193
|
3478.500
|
BATE
|
08:37:38
|
|
344
|
3478.500
|
LSE
|
08:37:38
|
|
382
|
3478.000
|
LSE
|
08:36:20
|
|
390
|
3477.000
|
LSE
|
08:33:50
|
|
444
|
3477.500
|
CHIX
|
08:33:50
|
|
339
|
3479.000
|
LSE
|
08:30:45
|
|
386
|
3481.000
|
LSE
|
08:30:09
|
|
315
|
3482.500
|
LSE
|
08:30:04
|
|
398
|
3479.500
|
CHIX
|
08:28:40
|
|
380
|
3477.000
|
LSE
|
08:26:15
|
|
44
|
3479.000
|
BATE
|
08:25:39
|
|
413
|
3479.000
|
BATE
|
08:25:39
|
|
345
|
3479.000
|
LSE
|
08:25:39
|
|
403
|
3479.500
|
CHIX
|
08:25:08
|
|
348
|
3479.500
|
LSE
|
08:25:08
|
|
348
|
3477.500
|
LSE
|
08:19:59
|
|
331
|
3477.000
|
LSE
|
08:19:09
|
|
319
|
3478.000
|
LSE
|
08:19:01
|
|
491
|
3478.000
|
CHIX
|
08:19:01
|
|
386
|
3473.500
|
LSE
|
08:17:15
|
|
371
|
3475.000
|
LSE
|
08:17:13
|
|
438
|
3475.000
|
BATE
|
08:17:13
|
|
460
|
3471.500
|
CHIX
|
08:14:08
|
|
5
|
3471.500
|
LSE
|
08:14:08
|
|
364
|
3471.500
|
LSE
|
08:14:08
|
|
390
|
3471.000
|
LSE
|
08:12:00
|
|
380
|
3471.500
|
LSE
|
08:12:00
|
|
366
|
3471.500
|
LSE
|
08:09:12
|
|
236
|
3473.000
|
BATE
|
08:09:04
|
|
370
|
3473.000
|
LSE
|
08:09:04
|
|
36
|
3473.000
|
BATE
|
08:09:03
|
|
214
|
3473.000
|
BATE
|
08:09:03
|
|
359
|
3474.500
|
LSE
|
08:08:53
|
|
314
|
3474.500
|
LSE
|
08:08:53
|
|
439
|
3474.500
|
CHIX
|
08:08:53
|
|
38
|
3474.500
|
CHIX
|
08:08:53
|
|
268
|
3474.500
|
LSE
|
08:08:11
|
|
60
|
3475.000
|
LSE
|
08:08:02
|
|
340
|
3475.000
|
LSE
|
08:08:02
|
|
75
|
3474.000
|
CHIX
|
08:07:02
|
|
400
|
3474.000
|
CHIX
|
08:07:02
|
|
370
|
3475.000
|
LSE
|
08:07:02
|
|
407
|
3475.000
|
BATE
|
08:07:02
|
|
325
|
3475.500
|
LSE
|
08:07:02
|
|
450
|
3475.000
|
LSE
|
08:07:02
|
|
290
|
3468.000
|
CHIX
|
08:05:23
|
|
19
|
3468.000
|
CHIX
|
08:05:23
|
|
97
|
3468.000
|
CHIX
|
08:05:23
|
|
350
|
3464.000
|
LSE
|
08:04:03
|
|
349
|
3464.000
|
LSE
|
08:04:03
|
|
58
|
3463.000
|
CHIX
|
08:03:54
|
|
379
|
3463.500
|
LSE
|
08:03:38
|
|
181
|
3463.500
|
CHIX
|
08:03:38
|
|
219
|
3463.500
|
CHIX
|
08:03:38
|
|
1
|
3452.000
|
CHIX
|
08:02:52
|
|
226
|
3442.000
|
LSE
|
08:00:57
|
|
138
|
3442.000
|
LSE
|
08:00:57
|
|
355
|
3442.000
|
LSE
|
08:00:57
|
|
340
|
3447.000
|
LSE
|
08:00:49
|