British American Tobacco p.l.c 6-K, filed Jun 27, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-06-27
For: 2022-06-27
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on June 27, 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
June 27, 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 June 27, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated June 27, 2022.
|
|
Exhibit 2
|
Press Release entitled “Notification in accordance with Listing Rule 9.6.14R(2)” dated June 27, 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: June 27, 2022
Exhibit 1
British American Tobacco p.l.c.
27 June 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:
|
24 June 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
523,000
|
|
Highest price paid per share (pence):
|
3531.00p
|
|
Lowest price paid per share (pence):
|
3429.50p
|
|
Volume weighted average price paid per share (pence):
|
3479.4083p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has
2,258,395,663 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 24 June 2022 is
set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / 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
|
24/06/2022
|
353,000
|
3,479.7415
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
24/06/2022
|
120,000
|
3,478.7375
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
24/06/2022
|
50,000
|
3,478.6657
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
147
|
3531.000
|
LSE
|
16:23:37
|
|
51
|
3531.000
|
LSE
|
16:23:37
|
|
118
|
3531.000
|
LSE
|
16:23:37
|
|
200
|
3531.000
|
LSE
|
16:23:37
|
|
217
|
3531.000
|
LSE
|
16:23:33
|
|
118
|
3531.000
|
LSE
|
16:23:33
|
|
200
|
3531.000
|
LSE
|
16:23:33
|
|
566
|
3531.000
|
LSE
|
16:23:29
|
|
224
|
3531.000
|
LSE
|
16:23:29
|
|
217
|
3531.000
|
LSE
|
16:23:29
|
|
2282
|
3531.000
|
LSE
|
16:23:29
|
|
1631
|
3531.000
|
LSE
|
16:23:29
|
|
513
|
3531.000
|
LSE
|
16:23:29
|
|
785
|
3529.500
|
LSE
|
16:23:12
|
|
97
|
3529.500
|
LSE
|
16:23:12
|
|
494
|
3529.500
|
LSE
|
16:23:12
|
|
149
|
3529.000
|
LSE
|
16:23:00
|
|
116
|
3529.000
|
LSE
|
16:22:59
|
|
116
|
3529.000
|
LSE
|
16:22:59
|
|
98
|
3529.000
|
LSE
|
16:22:59
|
|
120
|
3529.000
|
LSE
|
16:22:59
|
|
400
|
3528.500
|
LSE
|
16:22:46
|
|
903
|
3528.500
|
LSE
|
16:22:44
|
|
225
|
3529.000
|
LSE
|
16:22:43
|
|
255
|
3529.000
|
LSE
|
16:22:43
|
|
14
|
3529.000
|
LSE
|
16:22:39
|
|
283
|
3529.000
|
LSE
|
16:22:39
|
|
588
|
3529.000
|
LSE
|
16:22:39
|
|
179
|
3529.000
|
LSE
|
16:22:39
|
|
224
|
3529.500
|
LSE
|
16:22:34
|
|
217
|
3529.500
|
LSE
|
16:22:34
|
|
200
|
3529.500
|
LSE
|
16:22:34
|
|
224
|
3529.500
|
LSE
|
16:22:34
|
|
217
|
3529.500
|
LSE
|
16:22:34
|
|
605
|
3529.500
|
LSE
|
16:22:34
|
|
253
|
3529.000
|
LSE
|
16:22:16
|
|
50
|
3529.000
|
LSE
|
16:22:16
|
|
400
|
3529.000
|
LSE
|
16:22:16
|
|
239
|
3529.000
|
LSE
|
16:22:12
|
|
200
|
3529.000
|
LSE
|
16:22:12
|
|
550
|
3529.000
|
LSE
|
16:22:12
|
|
549
|
3529.000
|
LSE
|
16:22:12
|
|
145
|
3529.500
|
LSE
|
16:22:02
|
|
200
|
3529.500
|
LSE
|
16:22:02
|
|
604
|
3529.500
|
LSE
|
16:22:00
|
|
289
|
3529.000
|
LSE
|
16:21:43
|
|
96
|
3529.000
|
LSE
|
16:21:43
|
|
589
|
3529.000
|
LSE
|
16:21:43
|
|
512
|
3529.000
|
LSE
|
16:21:43
|
|
578
|
3529.500
|
LSE
|
16:21:24
|
|
75
|
3530.000
|
LSE
|
16:21:22
|
|
200
|
3530.000
|
LSE
|
16:21:22
|
|
217
|
3530.000
|
LSE
|
16:21:22
|
|
771
|
3530.000
|
LSE
|
16:21:22
|
|
224
|
3530.500
|
LSE
|
16:21:22
|
|
200
|
3530.500
|
LSE
|
16:21:22
|
|
217
|
3530.500
|
LSE
|
16:21:22
|
|
602
|
3530.500
|
LSE
|
16:21:22
|
|
565
|
3530.500
|
LSE
|
16:21:22
|
|
966
|
3531.000
|
LSE
|
16:21:20
|
|
103
|
3531.000
|
LSE
|
16:21:20
|
|
109
|
3531.000
|
LSE
|
16:21:20
|
|
267
|
3531.000
|
LSE
|
16:21:20
|
|
273
|
3531.000
|
LSE
|
16:21:20
|
|
34
|
3531.000
|
LSE
|
16:21:20
|
|
283
|
3531.000
|
LSE
|
16:21:20
|
|
210
|
3531.000
|
LSE
|
16:21:20
|
|
110
|
3531.000
|
LSE
|
16:21:20
|
|
191
|
3530.500
|
LSE
|
16:21:09
|
|
208
|
3530.500
|
LSE
|
16:21:09
|
|
187
|
3530.000
|
LSE
|
16:21:01
|
|
49
|
3530.000
|
LSE
|
16:21:01
|
|
187
|
3530.000
|
LSE
|
16:21:01
|
|
170
|
3530.000
|
LSE
|
16:21:01
|
|
520
|
3529.500
|
LSE
|
16:20:49
|
|
174
|
3530.000
|
LSE
|
16:20:48
|
|
283
|
3530.000
|
LSE
|
16:20:48
|
|
76
|
3530.000
|
LSE
|
16:20:48
|
|
7
|
3529.500
|
LSE
|
16:20:43
|
|
283
|
3529.500
|
LSE
|
16:20:43
|
|
559
|
3528.000
|
LSE
|
16:20:35
|
|
713
|
3528.000
|
LSE
|
16:20:35
|
|
224
|
3528.500
|
LSE
|
16:20:29
|
|
217
|
3528.500
|
LSE
|
16:20:29
|
|
200
|
3528.500
|
LSE
|
16:20:29
|
|
1179
|
3528.500
|
LSE
|
16:20:27
|
|
571
|
3528.500
|
LSE
|
16:20:27
|
|
118
|
3528.000
|
LSE
|
16:20:18
|
|
38
|
3528.000
|
LSE
|
16:20:18
|
|
3
|
3528.000
|
LSE
|
16:20:18
|
|
142
|
3528.000
|
LSE
|
16:20:05
|
|
200
|
3528.000
|
LSE
|
16:20:05
|
|
93
|
3528.000
|
LSE
|
16:20:05
|
|
217
|
3528.000
|
LSE
|
16:20:05
|
|
224
|
3528.000
|
LSE
|
16:20:05
|
|
581
|
3527.500
|
LSE
|
16:20:05
|
|
123
|
3528.000
|
LSE
|
16:20:05
|
|
573
|
3527.500
|
LSE
|
16:20:05
|
|
117
|
3528.000
|
LSE
|
16:20:03
|
|
110
|
3528.000
|
LSE
|
16:20:03
|
|
275
|
3528.000
|
LSE
|
16:20:03
|
|
83
|
3527.500
|
LSE
|
16:20:00
|
|
461
|
3527.500
|
LSE
|
16:19:58
|
|
142
|
3527.500
|
LSE
|
16:19:58
|
|
260
|
3527.000
|
LSE
|
16:19:48
|
|
530
|
3527.000
|
LSE
|
16:19:35
|
|
813
|
3527.000
|
LSE
|
16:19:35
|
|
283
|
3527.500
|
LSE
|
16:19:29
|
|
188
|
3527.500
|
LSE
|
16:19:29
|
|
524
|
3527.500
|
LSE
|
16:19:26
|
|
597
|
3527.500
|
LSE
|
16:19:26
|
|
48
|
3528.000
|
LSE
|
16:19:21
|
|
68
|
3528.000
|
LSE
|
16:19:21
|
|
155
|
3528.000
|
LSE
|
16:19:21
|
|
288
|
3528.000
|
LSE
|
16:19:21
|
|
66
|
3528.000
|
LSE
|
16:19:21
|
|
224
|
3528.000
|
LSE
|
16:19:21
|
|
59
|
3528.000
|
LSE
|
16:19:21
|
|
675
|
3528.000
|
LSE
|
16:19:21
|
|
600
|
3528.000
|
LSE
|
16:19:21
|
|
166
|
3527.000
|
LSE
|
16:18:54
|
|
109
|
3527.000
|
LSE
|
16:18:54
|
|
244
|
3527.000
|
LSE
|
16:18:54
|
|
28
|
3527.000
|
LSE
|
16:18:54
|
|
279
|
3527.000
|
LSE
|
16:18:54
|
|
230
|
3526.500
|
LSE
|
16:18:35
|
|
427
|
3526.500
|
LSE
|
16:18:35
|
|
118
|
3526.500
|
LSE
|
16:18:35
|
|
16
|
3526.500
|
LSE
|
16:18:35
|
|
647
|
3526.000
|
LSE
|
16:18:13
|
|
200
|
3526.500
|
LSE
|
16:18:11
|
|
200
|
3526.500
|
LSE
|
16:18:11
|
|
224
|
3526.500
|
LSE
|
16:18:11
|
|
200
|
3526.500
|
LSE
|
16:18:11
|
|
118
|
3526.500
|
LSE
|
16:18:11
|
|
80
|
3526.500
|
LSE
|
16:18:11
|
|
217
|
3526.500
|
LSE
|
16:18:11
|
|
200
|
3526.500
|
LSE
|
16:18:11
|
|
170
|
3526.500
|
LSE
|
16:18:03
|
|
529
|
3526.500
|
LSE
|
16:18:03
|
|
76
|
3526.500
|
LSE
|
16:18:03
|
|
134
|
3526.500
|
LSE
|
16:18:03
|
|
123
|
3526.500
|
LSE
|
16:18:03
|
|
260
|
3526.500
|
LSE
|
16:18:03
|
|
151
|
3526.500
|
LSE
|
16:18:03
|
|
161
|
3526.500
|
LSE
|
16:18:03
|
|
217
|
3526.500
|
LSE
|
16:18:03
|
|
167
|
3526.500
|
LSE
|
16:18:03
|
|
224
|
3526.500
|
LSE
|
16:18:03
|
|
142
|
3526.500
|
LSE
|
16:18:03
|
|
621
|
3526.000
|
LSE
|
16:18:03
|
|
125
|
3526.000
|
CHIX
|
16:17:59
|
|
323
|
3526.000
|
BATE
|
16:17:59
|
|
368
|
3526.000
|
CHIX
|
16:17:59
|
|
59
|
3526.000
|
LSE
|
16:17:58
|
|
379
|
3526.000
|
LSE
|
16:17:57
|
|
601
|
3526.000
|
CHIX
|
16:17:36
|
|
603
|
3524.500
|
LSE
|
16:17:04
|
|
200
|
3525.000
|
LSE
|
16:17:03
|
|
237
|
3525.000
|
LSE
|
16:17:03
|
|
217
|
3525.000
|
LSE
|
16:17:02
|
|
200
|
3525.000
|
LSE
|
16:17:02
|
|
217
|
3525.000
|
LSE
|
16:17:02
|
|
200
|
3525.000
|
LSE
|
16:17:02
|
|
170
|
3525.000
|
LSE
|
16:17:02
|
|
224
|
3525.000
|
LSE
|
16:17:02
|
|
220
|
3525.000
|
LSE
|
16:17:02
|
|
200
|
3525.000
|
LSE
|
16:17:02
|
|
291
|
3525.000
|
CHIX
|
16:17:02
|
|
343
|
3525.000
|
CHIX
|
16:17:00
|
|
217
|
3525.500
|
LSE
|
16:16:49
|
|
200
|
3525.500
|
LSE
|
16:16:49
|
|
107
|
3525.500
|
LSE
|
16:16:49
|
|
499
|
3525.500
|
LSE
|
16:16:43
|
|
200
|
3525.500
|
LSE
|
16:16:43
|
|
224
|
3525.500
|
LSE
|
16:16:43
|
|
217
|
3525.500
|
LSE
|
16:16:43
|
|
200
|
3525.500
|
LSE
|
16:16:43
|
|
1057
|
3525.500
|
LSE
|
16:16:43
|
|
951
|
3525.500
|
LSE
|
16:16:41
|
|
2600
|
3525.500
|
LSE
|
16:16:40
|
|
27
|
3525.500
|
LSE
|
16:16:40
|
|
317
|
3525.500
|
LSE
|
16:16:36
|
|
187
|
3525.500
|
LSE
|
16:16:36
|
|
1584
|
3525.000
|
LSE
|
16:16:21
|
|
170
|
3525.000
|
LSE
|
16:16:21
|
|
638
|
3525.000
|
BATE
|
16:16:20
|
|
144
|
3524.500
|
CHIX
|
16:15:38
|
|
229
|
3524.500
|
CHIX
|
16:15:38
|
|
229
|
3524.500
|
CHIX
|
16:15:38
|
|
421
|
3519.500
|
CHIX
|
16:13:31
|
|
34
|
3519.500
|
CHIX
|
16:13:31
|
|
132
|
3519.500
|
CHIX
|
16:13:31
|
|
66
|
3520.000
|
BATE
|
16:12:40
|
|
286
|
3520.000
|
BATE
|
16:12:36
|
|
350
|
3520.000
|
BATE
|
16:12:35
|
|
586
|
3520.500
|
CHIX
|
16:12:30
|
|
573
|
3519.000
|
CHIX
|
16:10:43
|
|
300
|
3519.500
|
CHIX
|
16:10:23
|
|
229
|
3519.500
|
CHIX
|
16:10:23
|
|
215
|
3517.500
|
BATE
|
16:08:29
|
|
31
|
3517.500
|
BATE
|
16:08:29
|
|
61
|
3517.500
|
BATE
|
16:08:29
|
|
270
|
3517.500
|
BATE
|
16:08:29
|
|
61
|
3517.500
|
BATE
|
16:08:29
|
|
347
|
3518.000
|
CHIX
|
16:08:27
|
|
274
|
3518.000
|
CHIX
|
16:08:09
|
|
668
|
3518.500
|
CHIX
|
16:06:43
|
|
367
|
3524.000
|
CHIX
|
16:05:14
|
|
198
|
3524.000
|
CHIX
|
16:05:14
|
|
10
|
3524.000
|
CHIX
|
16:05:14
|
|
643
|
3524.500
|
BATE
|
16:04:47
|
|
682
|
3525.000
|
CHIX
|
16:04:38
|
|
609
|
3525.000
|
CHIX
|
16:02:38
|
|
96
|
3525.000
|
BATE
|
16:01:49
|
|
94
|
3525.000
|
BATE
|
16:01:49
|
|
521
|
3525.000
|
BATE
|
16:01:49
|
|
706
|
3525.500
|
CHIX
|
16:01:26
|
|
96
|
3521.000
|
CHIX
|
15:59:26
|
|
594
|
3521.000
|
CHIX
|
15:59:26
|
|
572
|
3522.000
|
CHIX
|
15:59:11
|
|
331
|
3520.000
|
BATE
|
15:57:41
|
|
299
|
3520.000
|
BATE
|
15:57:41
|
|
578
|
3520.500
|
CHIX
|
15:57:40
|
|
573
|
3520.500
|
CHIX
|
15:56:36
|
|
607
|
3519.000
|
CHIX
|
15:54:50
|
|
684
|
3519.000
|
BATE
|
15:54:38
|
|
664
|
3521.000
|
CHIX
|
15:53:11
|
|
40
|
3521.500
|
CHIX
|
15:52:54
|
|
574
|
3518.500
|
CHIX
|
15:51:40
|
|
280
|
3517.000
|
BATE
|
15:49:35
|
|
42
|
3517.000
|
BATE
|
15:49:35
|
|
390
|
3517.000
|
BATE
|
15:49:35
|
|
653
|
3517.500
|
CHIX
|
15:49:33
|
|
647
|
3518.500
|
CHIX
|
15:47:58
|
|
670
|
3520.500
|
BATE
|
15:47:07
|
|
591
|
3521.000
|
CHIX
|
15:47:04
|
|
403
|
3520.000
|
CHIX
|
15:44:26
|
|
192
|
3520.000
|
CHIX
|
15:44:25
|
|
322
|
3516.500
|
BATE
|
15:43:00
|
|
81
|
3516.500
|
BATE
|
15:43:00
|
|
210
|
3516.500
|
BATE
|
15:43:00
|
|
662
|
3516.500
|
CHIX
|
15:43:00
|
|
463
|
3512.500
|
CHIX
|
15:41:42
|
|
119
|
3512.500
|
CHIX
|
15:41:34
|
|
614
|
3513.500
|
CHIX
|
15:40:17
|
|
516
|
3513.500
|
BATE
|
15:38:26
|
|
675
|
3513.500
|
CHIX
|
15:38:26
|
|
29
|
3513.500
|
BATE
|
15:38:26
|
|
40
|
3513.500
|
BATE
|
15:38:26
|
|
67
|
3513.500
|
BATE
|
15:38:26
|
|
197
|
3513.000
|
CHIX
|
15:36:36
|
|
511
|
3513.000
|
CHIX
|
15:36:36
|
|
639
|
3510.500
|
CHIX
|
15:34:49
|
|
673
|
3508.000
|
CHIX
|
15:34:00
|
|
642
|
3508.000
|
BATE
|
15:34:00
|
|
399
|
3509.500
|
CHIX
|
15:30:53
|
|
281
|
3509.500
|
CHIX
|
15:30:53
|
|
513
|
3511.000
|
BATE
|
15:30:08
|
|
104
|
3511.000
|
BATE
|
15:30:08
|
|
604
|
3511.500
|
CHIX
|
15:29:54
|
|
563
|
3512.500
|
LSE
|
15:28:43
|
|
160
|
3513.500
|
LSE
|
15:28:23
|
|
231
|
3513.500
|
LSE
|
15:28:23
|
|
116
|
3513.500
|
LSE
|
15:28:23
|
|
538
|
3513.500
|
LSE
|
15:28:23
|
|
337
|
3513.500
|
CHIX
|
15:27:39
|
|
248
|
3513.500
|
CHIX
|
15:27:39
|
|
526
|
3514.000
|
LSE
|
15:27:39
|
|
610
|
3514.000
|
BATE
|
15:27:39
|
|
231
|
3514.500
|
LSE
|
15:27:30
|
|
220
|
3514.500
|
LSE
|
15:27:30
|
|
301
|
3514.000
|
LSE
|
15:26:49
|
|
238
|
3514.000
|
LSE
|
15:26:49
|
|
531
|
3514.000
|
LSE
|
15:26:49
|
|
408
|
3512.500
|
LSE
|
15:26:25
|
|
161
|
3512.500
|
LSE
|
15:26:25
|
|
575
|
3512.500
|
CHIX
|
15:26:25
|
|
550
|
3512.000
|
LSE
|
15:25:58
|
|
591
|
3512.000
|
LSE
|
15:25:13
|
|
529
|
3512.000
|
CHIX
|
15:25:13
|
|
86
|
3512.000
|
CHIX
|
15:25:13
|
|
510
|
3512.500
|
LSE
|
15:25:10
|
|
619
|
3512.500
|
LSE
|
15:23:45
|
|
589
|
3512.500
|
LSE
|
15:23:45
|
|
586
|
3509.000
|
LSE
|
15:22:46
|
|
692
|
3509.000
|
CHIX
|
15:22:46
|
|
200
|
3510.500
|
LSE
|
15:22:46
|
|
629
|
3510.500
|
BATE
|
15:22:46
|
|
409
|
3510.500
|
LSE
|
15:22:46
|
|
364
|
3511.000
|
LSE
|
15:22:24
|
|
160
|
3511.000
|
LSE
|
15:22:24
|
|
506
|
3511.000
|
LSE
|
15:22:24
|
|
520
|
3509.500
|
LSE
|
15:20:55
|
|
559
|
3509.500
|
LSE
|
15:20:55
|
|
468
|
3509.500
|
CHIX
|
15:20:55
|
|
144
|
3509.500
|
CHIX
|
15:20:55
|
|
73
|
3509.500
|
CHIX
|
15:20:55
|
|
597
|
3509.500
|
CHIX
|
15:20:55
|
|
748
|
3509.500
|
LSE
|
15:20:55
|
|
238
|
3510.000
|
LSE
|
15:20:54
|
|
647
|
3507.500
|
LSE
|
15:19:56
|
|
231
|
3507.500
|
LSE
|
15:19:56
|
|
238
|
3507.500
|
LSE
|
15:19:56
|
|
168
|
3507.500
|
LSE
|
15:19:56
|
|
179
|
3507.000
|
LSE
|
15:18:27
|
|
150
|
3507.000
|
LSE
|
15:18:27
|
|
238
|
3507.000
|
LSE
|
15:18:27
|
|
150
|
3507.000
|
CHIX
|
15:18:27
|
|
200
|
3507.000
|
CHIX
|
15:18:27
|
|
8
|
3507.000
|
BATE
|
15:18:27
|
|
561
|
3507.000
|
LSE
|
15:18:27
|
|
594
|
3507.000
|
BATE
|
15:18:27
|
|
581
|
3505.500
|
LSE
|
15:17:27
|
|
165
|
3506.000
|
CHIX
|
15:17:23
|
|
559
|
3506.000
|
LSE
|
15:17:23
|
|
482
|
3506.000
|
CHIX
|
15:17:23
|
|
535
|
3506.500
|
LSE
|
15:17:22
|
|
535
|
3505.000
|
LSE
|
15:16:22
|
|
238
|
3505.500
|
LSE
|
15:16:21
|
|
220
|
3505.500
|
LSE
|
15:16:21
|
|
117
|
3505.500
|
LSE
|
15:16:21
|
|
154
|
3502.500
|
LSE
|
15:15:06
|
|
231
|
3502.500
|
LSE
|
15:15:06
|
|
238
|
3502.500
|
LSE
|
15:15:06
|
|
161
|
3503.500
|
CHIX
|
15:15:04
|
|
100
|
3503.500
|
CHIX
|
15:15:04
|
|
422
|
3503.500
|
CHIX
|
15:15:04
|
|
578
|
3503.500
|
LSE
|
15:15:04
|
|
548
|
3503.000
|
LSE
|
15:14:36
|
|
480
|
3503.500
|
BATE
|
15:13:55
|
|
219
|
3503.500
|
BATE
|
15:13:55
|
|
31
|
3503.500
|
LSE
|
15:13:55
|
|
529
|
3503.500
|
LSE
|
15:13:55
|
|
593
|
3504.000
|
LSE
|
15:13:52
|
|
633
|
3502.500
|
LSE
|
15:13:32
|
|
654
|
3502.500
|
CHIX
|
15:13:32
|
|
546
|
3503.000
|
LSE
|
15:13:30
|
|
520
|
3503.000
|
CHIX
|
15:13:30
|
|
94
|
3503.000
|
CHIX
|
15:13:30
|
|
584
|
3502.000
|
LSE
|
15:12:11
|
|
570
|
3501.500
|
LSE
|
15:11:40
|
|
571
|
3500.500
|
BATE
|
15:11:08
|
|
18
|
3501.000
|
LSE
|
15:11:05
|
|
569
|
3501.000
|
LSE
|
15:11:05
|
|
510
|
3501.000
|
LSE
|
15:10:53
|
|
6
|
3501.000
|
LSE
|
15:10:53
|
|
648
|
3501.000
|
CHIX
|
15:10:53
|
|
507
|
3501.000
|
LSE
|
15:10:23
|
|
550
|
3500.000
|
LSE
|
15:09:35
|
|
536
|
3500.500
|
LSE
|
15:09:34
|
|
561
|
3500.500
|
CHIX
|
15:09:34
|
|
85
|
3500.500
|
CHIX
|
15:09:34
|
|
231
|
3501.000
|
LSE
|
15:09:34
|
|
238
|
3501.000
|
LSE
|
15:09:34
|
|
2
|
3501.000
|
LSE
|
15:09:34
|
|
190
|
3499.500
|
LSE
|
15:09:04
|
|
231
|
3499.500
|
LSE
|
15:09:04
|
|
238
|
3499.500
|
LSE
|
15:09:04
|
|
513
|
3497.500
|
LSE
|
15:08:26
|
|
588
|
3497.500
|
CHIX
|
15:08:26
|
|
231
|
3498.000
|
LSE
|
15:08:07
|
|
136
|
3498.000
|
LSE
|
15:08:07
|
|
541
|
3497.000
|
LSE
|
15:06:58
|
|
644
|
3497.000
|
BATE
|
15:06:58
|
|
452
|
3497.000
|
LSE
|
15:06:18
|
|
147
|
3497.000
|
LSE
|
15:06:18
|
|
595
|
3497.000
|
CHIX
|
15:06:18
|
|
501
|
3497.500
|
LSE
|
15:06:15
|
|
52
|
3497.500
|
LSE
|
15:06:06
|
|
520
|
3498.000
|
LSE
|
15:06:02
|
|
543
|
3497.500
|
LSE
|
15:05:14
|
|
231
|
3497.500
|
LSE
|
15:04:49
|
|
657
|
3497.500
|
CHIX
|
15:04:49
|
|
94
|
3497.500
|
LSE
|
15:04:49
|
|
286
|
3497.500
|
LSE
|
15:04:49
|
|
519
|
3498.500
|
LSE
|
15:04:09
|
|
73
|
3498.500
|
LSE
|
15:04:09
|
|
531
|
3499.000
|
LSE
|
15:04:01
|
|
575
|
3498.000
|
LSE
|
15:03:40
|
|
619
|
3499.000
|
LSE
|
15:03:34
|
|
551
|
3499.000
|
LSE
|
15:03:34
|
|
397
|
3499.000
|
BATE
|
15:03:34
|
|
653
|
3499.000
|
CHIX
|
15:03:34
|
|
59
|
3499.000
|
LSE
|
15:03:34
|
|
556
|
3499.000
|
LSE
|
15:03:34
|
|
222
|
3499.000
|
BATE
|
15:03:34
|
|
503
|
3498.500
|
LSE
|
15:02:48
|
|
12
|
3496.000
|
LSE
|
15:02:10
|
|
2
|
3496.000
|
LSE
|
15:02:10
|
|
514
|
3496.000
|
LSE
|
15:02:10
|
|
93
|
3496.000
|
CHIX
|
15:02:10
|
|
11
|
3496.000
|
CHIX
|
15:02:10
|
|
511
|
3496.000
|
CHIX
|
15:02:10
|
|
656
|
3495.500
|
BATE
|
15:01:42
|
|
602
|
3496.500
|
LSE
|
15:01:42
|
|
558
|
3497.000
|
LSE
|
15:01:38
|
|
92
|
3497.000
|
LSE
|
15:01:38
|
|
200
|
3497.000
|
LSE
|
15:01:38
|
|
259
|
3497.000
|
LSE
|
15:01:38
|
|
2
|
3497.000
|
LSE
|
15:01:38
|
|
625
|
3497.000
|
LSE
|
15:01:38
|
|
595
|
3497.000
|
CHIX
|
15:01:38
|
|
86
|
3494.500
|
LSE
|
15:00:34
|
|
446
|
3494.500
|
LSE
|
15:00:34
|
|
149
|
3495.000
|
LSE
|
15:00:33
|
|
42
|
3495.000
|
LSE
|
15:00:33
|
|
75
|
3495.000
|
LSE
|
15:00:33
|
|
502
|
3495.000
|
LSE
|
15:00:33
|
|
600
|
3495.000
|
CHIX
|
15:00:33
|
|
602
|
3495.000
|
LSE
|
15:00:33
|
|
527
|
3491.500
|
LSE
|
15:00:00
|
|
508
|
3492.000
|
LSE
|
14:59:22
|
|
516
|
3492.500
|
LSE
|
14:59:22
|
|
517
|
3492.500
|
CHIX
|
14:59:22
|
|
110
|
3492.500
|
LSE
|
14:59:22
|
|
108
|
3492.500
|
CHIX
|
14:59:22
|
|
72
|
3492.500
|
LSE
|
14:58:59
|
|
17
|
3492.500
|
LSE
|
14:58:53
|
|
156
|
3492.500
|
LSE
|
14:58:53
|
|
18
|
3492.500
|
LSE
|
14:58:47
|
|
21
|
3492.500
|
LSE
|
14:58:47
|
|
14
|
3492.500
|
LSE
|
14:58:47
|
|
2
|
3492.500
|
LSE
|
14:58:47
|
|
146
|
3492.500
|
LSE
|
14:58:44
|
|
598
|
3491.500
|
LSE
|
14:58:25
|
|
619
|
3492.000
|
LSE
|
14:58:25
|
|
100
|
3492.000
|
LSE
|
14:58:15
|
|
150
|
3492.000
|
LSE
|
14:58:15
|
|
510
|
3492.000
|
LSE
|
14:58:15
|
|
7
|
3489.500
|
BATE
|
14:57:34
|
|
605
|
3490.000
|
CHIX
|
14:57:34
|
|
587
|
3490.000
|
LSE
|
14:57:34
|
|
685
|
3489.500
|
BATE
|
14:57:34
|
|
571
|
3490.500
|
LSE
|
14:57:29
|
|
197
|
3486.500
|
LSE
|
14:56:29
|
|
348
|
3487.000
|
LSE
|
14:56:19
|
|
153
|
3487.000
|
LSE
|
14:56:19
|
|
578
|
3487.500
|
LSE
|
14:56:03
|
|
693
|
3488.000
|
LSE
|
14:56:02
|
|
637
|
3488.000
|
CHIX
|
14:56:02
|
|
106
|
3488.500
|
CHIX
|
14:56:02
|
|
188
|
3488.500
|
CHIX
|
14:56:02
|
|
56
|
3488.500
|
BATE
|
14:56:02
|
|
12
|
3488.500
|
LSE
|
14:56:02
|
|
543
|
3488.500
|
BATE
|
14:56:02
|
|
54
|
3488.500
|
LSE
|
14:56:02
|
|
754
|
3488.500
|
LSE
|
14:56:02
|
|
375
|
3488.500
|
CHIX
|
14:56:02
|
|
200
|
3488.000
|
LSE
|
14:55:31
|
|
231
|
3488.000
|
LSE
|
14:55:31
|
|
190
|
3488.000
|
LSE
|
14:55:31
|
|
1028
|
3488.000
|
LSE
|
14:55:31
|
|
64
|
3488.000
|
LSE
|
14:55:31
|
|
73
|
3485.500
|
CHIX
|
14:54:56
|
|
291
|
3485.500
|
CHIX
|
14:54:56
|
|
103
|
3485.500
|
CHIX
|
14:54:56
|
|
95
|
3483.000
|
LSE
|
14:54:03
|
|
434
|
3483.000
|
LSE
|
14:54:03
|
|
137
|
3483.500
|
LSE
|
14:54:00
|
|
190
|
3483.500
|
LSE
|
14:54:00
|
|
59
|
3483.500
|
LSE
|
14:54:00
|
|
119
|
3483.500
|
LSE
|
14:54:00
|
|
252
|
3479.000
|
LSE
|
14:53:21
|
|
307
|
3479.000
|
LSE
|
14:53:21
|
|
12
|
3479.000
|
LSE
|
14:53:19
|
|
530
|
3479.000
|
LSE
|
14:53:01
|
|
460
|
3480.000
|
LSE
|
14:52:32
|
|
77
|
3480.000
|
LSE
|
14:52:32
|
|
413
|
3480.500
|
LSE
|
14:52:24
|
|
125
|
3480.500
|
LSE
|
14:52:24
|
|
603
|
3480.500
|
CHIX
|
14:52:24
|
|
498
|
3480.000
|
LSE
|
14:52:00
|
|
92
|
3480.000
|
LSE
|
14:52:00
|
|
256
|
3480.000
|
BATE
|
14:52:00
|
|
405
|
3480.000
|
BATE
|
14:52:00
|
|
206
|
3480.000
|
CHIX
|
14:51:48
|
|
344
|
3480.000
|
CHIX
|
14:51:48
|
|
254
|
3480.000
|
LSE
|
14:51:48
|
|
31
|
3480.000
|
CHIX
|
14:51:48
|
|
43
|
3480.000
|
CHIX
|
14:51:48
|
|
265
|
3480.000
|
LSE
|
14:51:48
|
|
268
|
3478.500
|
LSE
|
14:50:45
|
|
325
|
3478.500
|
LSE
|
14:50:45
|
|
492
|
3480.000
|
LSE
|
14:50:12
|
|
132
|
3480.000
|
LSE
|
14:50:12
|
|
624
|
3480.000
|
LSE
|
14:50:12
|
|
623
|
3481.000
|
LSE
|
14:50:12
|
|
690
|
3481.000
|
CHIX
|
14:50:12
|
|
231
|
3481.500
|
LSE
|
14:50:01
|
|
438
|
3481.500
|
LSE
|
14:50:01
|
|
582
|
3480.500
|
LSE
|
14:49:51
|
|
192
|
3476.000
|
LSE
|
14:48:57
|
|
353
|
3476.000
|
LSE
|
14:48:57
|
|
403
|
3476.000
|
CHIX
|
14:48:57
|
|
249
|
3476.000
|
CHIX
|
14:48:57
|
|
356
|
3475.000
|
CHIX
|
14:48:03
|
|
78
|
3475.000
|
CHIX
|
14:48:03
|
|
98
|
3475.000
|
LSE
|
14:48:03
|
|
260
|
3475.000
|
BATE
|
14:48:02
|
|
238
|
3475.000
|
CHIX
|
14:48:02
|
|
194
|
3475.000
|
BATE
|
14:48:02
|
|
248
|
3475.000
|
BATE
|
14:48:02
|
|
93
|
3475.500
|
LSE
|
14:47:58
|
|
446
|
3475.500
|
LSE
|
14:47:58
|
|
31
|
3475.500
|
LSE
|
14:47:58
|
|
190
|
3475.500
|
LSE
|
14:47:58
|
|
185
|
3475.500
|
LSE
|
14:47:58
|
|
220
|
3475.500
|
LSE
|
14:47:58
|
|
264
|
3475.500
|
LSE
|
14:47:58
|
|
337
|
3475.500
|
LSE
|
14:47:58
|
|
300
|
3473.500
|
LSE
|
14:46:45
|
|
28
|
3473.500
|
LSE
|
14:46:41
|
|
570
|
3473.500
|
LSE
|
14:46:41
|
|
544
|
3474.000
|
LSE
|
14:46:15
|
|
72
|
3474.000
|
LSE
|
14:46:15
|
|
672
|
3474.000
|
CHIX
|
14:46:15
|
|
59
|
3474.500
|
CHIX
|
14:46:07
|
|
583
|
3474.000
|
LSE
|
14:45:39
|
|
516
|
3474.500
|
LSE
|
14:45:13
|
|
165
|
3475.500
|
CHIX
|
14:44:49
|
|
417
|
3475.500
|
CHIX
|
14:44:49
|
|
567
|
3476.000
|
LSE
|
14:44:49
|
|
631
|
3476.000
|
BATE
|
14:44:49
|
|
521
|
3476.500
|
LSE
|
14:44:44
|
|
32
|
3476.500
|
LSE
|
14:44:44
|
|
185
|
3477.000
|
LSE
|
14:44:35
|
|
190
|
3477.000
|
LSE
|
14:44:35
|
|
200
|
3477.000
|
LSE
|
14:44:35
|
|
608
|
3477.000
|
LSE
|
14:44:35
|
|
536
|
3473.000
|
CHIX
|
14:43:42
|
|
85
|
3473.000
|
CHIX
|
14:43:42
|
|
608
|
3473.500
|
LSE
|
14:43:42
|
|
622
|
3473.500
|
LSE
|
14:43:21
|
|
273
|
3474.000
|
LSE
|
14:43:17
|
|
289
|
3474.000
|
LSE
|
14:43:17
|
|
500
|
3474.500
|
CHIX
|
14:43:05
|
|
15
|
3474.500
|
CHIX
|
14:43:05
|
|
416
|
3474.500
|
LSE
|
14:43:05
|
|
96
|
3474.500
|
CHIX
|
14:43:05
|
|
185
|
3474.500
|
LSE
|
14:43:05
|
|
530
|
3475.000
|
LSE
|
14:43:05
|
|
507
|
3475.500
|
LSE
|
14:42:25
|
|
72
|
3476.000
|
LSE
|
14:42:19
|
|
628
|
3476.000
|
BATE
|
14:42:18
|
|
17
|
3476.000
|
BATE
|
14:42:18
|
|
507
|
3476.000
|
LSE
|
14:42:18
|
|
582
|
3476.000
|
CHIX
|
14:42:18
|
|
520
|
3476.500
|
LSE
|
14:42:03
|
|
579
|
3475.000
|
LSE
|
14:41:26
|
|
569
|
3476.000
|
LSE
|
14:41:24
|
|
208
|
3477.000
|
LSE
|
14:41:02
|
|
385
|
3477.000
|
LSE
|
14:41:02
|
|
145
|
3477.500
|
LSE
|
14:40:58
|
|
457
|
3477.500
|
LSE
|
14:40:58
|
|
190
|
3478.000
|
LSE
|
14:40:58
|
|
185
|
3478.000
|
LSE
|
14:40:58
|
|
200
|
3478.000
|
LSE
|
14:40:58
|
|
600
|
3473.000
|
CHIX
|
14:40:36
|
|
71
|
3473.000
|
CHIX
|
14:40:36
|
|
429
|
3473.000
|
LSE
|
14:40:36
|
|
221
|
3473.000
|
LSE
|
14:40:36
|
|
616
|
3473.500
|
LSE
|
14:40:34
|
|
575
|
3473.500
|
CHIX
|
14:40:34
|
|
599
|
3473.500
|
BATE
|
14:40:34
|
|
63
|
3472.000
|
LSE
|
14:39:55
|
|
623
|
3473.000
|
LSE
|
14:39:20
|
|
266
|
3474.000
|
LSE
|
14:39:11
|
|
74
|
3474.000
|
LSE
|
14:39:11
|
|
150
|
3474.000
|
LSE
|
14:39:11
|
|
11
|
3474.000
|
LSE
|
14:39:11
|
|
634
|
3474.500
|
CHIX
|
14:39:06
|
|
507
|
3475.000
|
LSE
|
14:39:06
|
|
600
|
3475.000
|
LSE
|
14:38:38
|
|
1
|
3475.000
|
LSE
|
14:38:38
|
|
622
|
3476.000
|
LSE
|
14:38:30
|
|
603
|
3476.000
|
LSE
|
14:38:04
|
|
578
|
3475.500
|
CHIX
|
14:37:45
|
|
120
|
3475.500
|
CHIX
|
14:37:45
|
|
555
|
3476.000
|
LSE
|
14:37:45
|
|
410
|
3477.000
|
LSE
|
14:37:34
|
|
93
|
3477.000
|
LSE
|
14:37:34
|
|
560
|
3477.500
|
LSE
|
14:37:34
|
|
587
|
3478.000
|
LSE
|
14:37:30
|
|
583
|
3477.500
|
CHIX
|
14:37:17
|
|
663
|
3477.500
|
BATE
|
14:37:17
|
|
551
|
3477.500
|
LSE
|
14:37:17
|
|
552
|
3475.500
|
LSE
|
14:36:27
|
|
9
|
3477.500
|
LSE
|
14:36:16
|
|
144
|
3477.500
|
LSE
|
14:36:16
|
|
185
|
3477.500
|
LSE
|
14:36:16
|
|
190
|
3477.500
|
LSE
|
14:36:16
|
|
611
|
3477.500
|
LSE
|
14:36:16
|
|
348
|
3477.500
|
CHIX
|
14:36:16
|
|
305
|
3477.500
|
CHIX
|
14:36:16
|
|
610
|
3478.500
|
LSE
|
14:35:40
|
|
350
|
3478.500
|
CHIX
|
14:35:40
|
|
255
|
3478.500
|
CHIX
|
14:35:40
|
|
505
|
3479.000
|
LSE
|
14:35:39
|
|
190
|
3479.500
|
LSE
|
14:35:38
|
|
160
|
3479.500
|
LSE
|
14:35:38
|
|
185
|
3479.500
|
LSE
|
14:35:38
|
|
571
|
3479.500
|
LSE
|
14:35:38
|
|
253
|
3479.500
|
BATE
|
14:35:38
|
|
134
|
3479.500
|
BATE
|
14:35:38
|
|
256
|
3479.500
|
BATE
|
14:35:38
|
|
609
|
3479.500
|
CHIX
|
14:35:38
|
|
190
|
3477.500
|
LSE
|
14:34:43
|
|
180
|
3477.500
|
LSE
|
14:34:43
|
|
89
|
3477.500
|
LSE
|
14:34:43
|
|
316
|
3477.500
|
LSE
|
14:34:43
|
|
265
|
3477.500
|
LSE
|
14:34:43
|
|
588
|
3478.000
|
LSE
|
14:34:41
|
|
680
|
3478.000
|
CHIX
|
14:34:41
|
|
643
|
3479.000
|
LSE
|
14:34:32
|
|
393
|
3479.000
|
BATE
|
14:34:32
|
|
591
|
3479.000
|
CHIX
|
14:34:32
|
|
102
|
3479.000
|
BATE
|
14:34:32
|
|
112
|
3479.000
|
BATE
|
14:34:32
|
|
13
|
3479.500
|
LSE
|
14:34:23
|
|
577
|
3479.500
|
LSE
|
14:34:23
|
|
400
|
3479.500
|
LSE
|
14:34:23
|
|
117
|
3479.500
|
LSE
|
14:34:23
|
|
66
|
3479.500
|
LSE
|
14:34:23
|
|
118
|
3479.000
|
LSE
|
14:34:15
|
|
185
|
3479.000
|
LSE
|
14:34:15
|
|
511
|
3479.000
|
LSE
|
14:34:15
|
|
76
|
3479.000
|
LSE
|
14:34:06
|
|
701
|
3479.000
|
LSE
|
14:34:06
|
|
8
|
3479.000
|
LSE
|
14:34:06
|
|
89
|
3479.000
|
LSE
|
14:34:06
|
|
34
|
3479.000
|
LSE
|
14:34:06
|
|
105
|
3478.000
|
CHIX
|
14:33:54
|
|
562
|
3478.500
|
LSE
|
14:33:28
|
|
570
|
3479.000
|
LSE
|
14:33:05
|
|
14
|
3479.000
|
LSE
|
14:33:05
|
|
605
|
3479.000
|
LSE
|
14:32:59
|
|
108
|
3478.000
|
LSE
|
14:32:24
|
|
450
|
3478.000
|
LSE
|
14:32:24
|
|
572
|
3478.000
|
CHIX
|
14:32:24
|
|
596
|
3479.000
|
LSE
|
14:32:22
|
|
586
|
3481.000
|
LSE
|
14:31:58
|
|
34
|
3482.000
|
BATE
|
14:31:58
|
|
273
|
3482.000
|
BATE
|
14:31:54
|
|
87
|
3482.000
|
BATE
|
14:31:53
|
|
173
|
3482.000
|
BATE
|
14:31:53
|
|
15
|
3482.000
|
BATE
|
14:31:53
|
|
516
|
3482.500
|
LSE
|
14:31:53
|
|
28
|
3482.500
|
LSE
|
14:31:53
|
|
526
|
3483.000
|
LSE
|
14:31:50
|
|
632
|
3483.000
|
CHIX
|
14:31:50
|
|
558
|
3483.500
|
LSE
|
14:31:46
|
|
731
|
3484.000
|
LSE
|
14:31:41
|
|
327
|
3484.000
|
CHIX
|
14:31:41
|
|
291
|
3484.000
|
CHIX
|
14:31:41
|
|
14
|
3484.500
|
LSE
|
14:31:38
|
|
174
|
3484.500
|
LSE
|
14:31:38
|
|
558
|
3484.500
|
LSE
|
14:31:38
|
|
103
|
3484.500
|
LSE
|
14:31:38
|
|
563
|
3484.500
|
LSE
|
14:31:38
|
|
14
|
3484.500
|
LSE
|
14:31:38
|
|
112
|
3484.500
|
LSE
|
14:31:38
|
|
188
|
3484.500
|
LSE
|
14:31:37
|
|
617
|
3484.500
|
LSE
|
14:31:27
|
|
4
|
3484.500
|
LSE
|
14:31:27
|
|
70
|
3482.500
|
LSE
|
14:31:19
|
|
673
|
3478.500
|
LSE
|
14:30:45
|
|
183
|
3479.000
|
BATE
|
14:30:36
|
|
392
|
3479.000
|
BATE
|
14:30:36
|
|
785
|
3479.500
|
LSE
|
14:30:36
|
|
118
|
3480.000
|
LSE
|
14:30:31
|
|
60
|
3480.000
|
CHIX
|
14:30:31
|
|
321
|
3480.000
|
CHIX
|
14:30:31
|
|
100
|
3480.000
|
CHIX
|
14:30:31
|
|
199
|
3480.000
|
CHIX
|
14:30:31
|
|
532
|
3480.500
|
LSE
|
14:30:31
|
|
616
|
3480.500
|
CHIX
|
14:30:31
|
|
419
|
3480.500
|
BATE
|
14:30:31
|
|
179
|
3480.500
|
BATE
|
14:30:31
|
|
25
|
3480.000
|
LSE
|
14:30:13
|
|
190
|
3480.000
|
LSE
|
14:30:13
|
|
118
|
3479.500
|
LSE
|
14:30:13
|
|
103
|
3480.000
|
LSE
|
14:30:13
|
|
200
|
3480.000
|
LSE
|
14:30:13
|
|
526
|
3479.500
|
LSE
|
14:30:13
|
|
526
|
3480.000
|
LSE
|
14:30:13
|
|
200
|
3480.000
|
LSE
|
14:30:13
|
|
410
|
3472.500
|
CHIX
|
14:28:44
|
|
199
|
3472.500
|
CHIX
|
14:28:44
|
|
592
|
3474.000
|
LSE
|
14:27:51
|
|
632
|
3475.000
|
CHIX
|
14:27:20
|
|
46
|
3475.000
|
CHIX
|
14:27:20
|
|
332
|
3475.000
|
LSE
|
14:27:20
|
|
233
|
3475.000
|
LSE
|
14:27:17
|
|
582
|
3476.000
|
LSE
|
14:27:17
|
|
102
|
3476.000
|
LSE
|
14:26:25
|
|
444
|
3476.000
|
LSE
|
14:26:25
|
|
49
|
3476.000
|
LSE
|
14:26:25
|
|
607
|
3476.500
|
LSE
|
14:26:12
|
|
24
|
3476.500
|
LSE
|
14:26:12
|
|
121
|
3477.000
|
CHIX
|
14:26:03
|
|
522
|
3477.000
|
CHIX
|
14:26:03
|
|
626
|
3477.000
|
BATE
|
14:26:03
|
|
559
|
3477.000
|
LSE
|
14:26:03
|
|
46
|
3477.000
|
CHIX
|
14:25:37
|
|
556
|
3477.500
|
LSE
|
14:25:09
|
|
24
|
3477.500
|
LSE
|
14:25:09
|
|
416
|
3479.000
|
LSE
|
14:24:39
|
|
110
|
3479.000
|
LSE
|
14:24:39
|
|
622
|
3479.000
|
CHIX
|
14:24:39
|
|
750
|
3479.000
|
LSE
|
14:23:51
|
|
98
|
3479.500
|
LSE
|
14:23:21
|
|
524
|
3479.000
|
LSE
|
14:21:00
|
|
107
|
3479.000
|
BATE
|
14:21:00
|
|
593
|
3479.000
|
BATE
|
14:21:00
|
|
655
|
3479.000
|
CHIX
|
14:21:00
|
|
592
|
3479.000
|
LSE
|
14:20:05
|
|
12
|
3479.000
|
LSE
|
14:20:05
|
|
524
|
3478.500
|
LSE
|
14:19:06
|
|
573
|
3478.000
|
LSE
|
14:18:20
|
|
402
|
3478.000
|
LSE
|
14:17:05
|
|
103
|
3478.000
|
LSE
|
14:17:05
|
|
680
|
3478.000
|
CHIX
|
14:17:05
|
|
269
|
3478.500
|
LSE
|
14:16:33
|
|
354
|
3478.500
|
LSE
|
14:16:33
|
|
223
|
3476.500
|
LSE
|
14:15:08
|
|
10
|
3479.500
|
LSE
|
14:13:31
|
|
601
|
3479.500
|
LSE
|
14:13:31
|
|
695
|
3480.500
|
CHIX
|
14:13:02
|
|
440
|
3481.000
|
LSE
|
14:12:26
|
|
71
|
3481.000
|
LSE
|
14:12:12
|
|
378
|
3482.000
|
LSE
|
14:12:09
|
|
166
|
3482.000
|
LSE
|
14:11:36
|
|
616
|
3483.500
|
LSE
|
14:11:28
|
|
235
|
3483.500
|
CHIX
|
14:11:28
|
|
647
|
3483.500
|
BATE
|
14:11:28
|
|
454
|
3483.500
|
CHIX
|
14:11:28
|
|
338
|
3483.000
|
LSE
|
14:10:38
|
|
81
|
3483.000
|
LSE
|
14:10:38
|
|
81
|
3481.000
|
LSE
|
14:09:13
|
|
346
|
3481.000
|
LSE
|
14:09:13
|
|
170
|
3481.000
|
LSE
|
14:09:13
|
|
149
|
3481.000
|
LSE
|
14:09:13
|
|
384
|
3481.000
|
LSE
|
14:09:13
|
|
4
|
3481.000
|
LSE
|
14:09:13
|
|
764
|
3479.500
|
LSE
|
14:08:17
|
|
73
|
3479.500
|
LSE
|
14:08:17
|
|
94
|
3476.500
|
LSE
|
14:06:21
|
|
487
|
3476.500
|
LSE
|
14:06:21
|
|
587
|
3476.500
|
CHIX
|
14:06:21
|
|
455
|
3477.000
|
LSE
|
14:04:21
|
|
132
|
3477.000
|
LSE
|
14:04:21
|
|
530
|
3477.000
|
LSE
|
14:03:33
|
|
506
|
3477.000
|
CHIX
|
14:03:33
|
|
144
|
3477.000
|
CHIX
|
14:03:13
|
|
309
|
3478.000
|
LSE
|
14:00:51
|
|
289
|
3478.000
|
LSE
|
14:00:51
|
|
681
|
3479.000
|
LSE
|
14:00:51
|
|
601
|
3480.500
|
LSE
|
14:00:51
|
|
553
|
3480.500
|
LSE
|
14:00:51
|
|
681
|
3480.500
|
BATE
|
14:00:51
|
|
228
|
3480.500
|
CHIX
|
14:00:51
|
|
442
|
3480.500
|
CHIX
|
14:00:51
|
|
247
|
3480.000
|
LSE
|
13:59:57
|
|
357
|
3476.500
|
LSE
|
13:56:08
|
|
238
|
3476.500
|
LSE
|
13:56:08
|
|
97
|
3477.000
|
LSE
|
13:56:08
|
|
185
|
3477.000
|
LSE
|
13:56:08
|
|
152
|
3477.000
|
LSE
|
13:56:08
|
|
546
|
3477.500
|
LSE
|
13:56:08
|
|
168
|
3477.500
|
CHIX
|
13:56:08
|
|
480
|
3477.500
|
CHIX
|
13:56:08
|
|
122
|
3476.500
|
LSE
|
13:54:42
|
|
234
|
3476.500
|
LSE
|
13:54:42
|
|
344
|
3476.500
|
CHIX
|
13:54:42
|
|
200
|
3476.500
|
LSE
|
13:54:42
|
|
83
|
3476.500
|
BATE
|
13:54:42
|
|
621
|
3477.000
|
LSE
|
13:54:42
|
|
307
|
3476.500
|
CHIX
|
13:54:42
|
|
45
|
3476.500
|
BATE
|
13:54:42
|
|
627
|
3476.500
|
LSE
|
13:54:42
|
|
468
|
3476.500
|
BATE
|
13:54:42
|
|
123
|
3474.000
|
CHIX
|
13:50:36
|
|
45
|
3474.000
|
CHIX
|
13:50:36
|
|
115
|
3474.500
|
LSE
|
13:49:19
|
|
211
|
3474.500
|
LSE
|
13:49:19
|
|
214
|
3474.500
|
LSE
|
13:49:19
|
|
586
|
3477.000
|
LSE
|
13:48:40
|
|
577
|
3483.000
|
LSE
|
13:47:51
|
|
587
|
3483.000
|
CHIX
|
13:47:51
|
|
506
|
3485.000
|
LSE
|
13:46:18
|
|
570
|
3485.500
|
LSE
|
13:46:15
|
|
20
|
3485.500
|
LSE
|
13:45:53
|
|
378
|
3486.000
|
LSE
|
13:45:40
|
|
143
|
3486.000
|
LSE
|
13:45:40
|
|
58
|
3486.000
|
CHIX
|
13:45:40
|
|
500
|
3486.000
|
CHIX
|
13:45:40
|
|
100
|
3486.000
|
CHIX
|
13:45:40
|
|
573
|
3486.000
|
CHIX
|
13:44:19
|
|
577
|
3486.000
|
LSE
|
13:44:19
|
|
508
|
3486.500
|
LSE
|
13:43:51
|
|
491
|
3486.500
|
BATE
|
13:43:51
|
|
210
|
3486.500
|
BATE
|
13:43:51
|
|
560
|
3487.000
|
LSE
|
13:43:49
|
|
243
|
3487.000
|
LSE
|
13:43:49
|
|
300
|
3487.000
|
LSE
|
13:43:49
|
|
248
|
3483.500
|
LSE
|
13:39:36
|
|
254
|
3483.500
|
LSE
|
13:39:23
|
|
557
|
3483.500
|
LSE
|
13:38:04
|
|
471
|
3483.500
|
CHIX
|
13:38:04
|
|
133
|
3483.500
|
CHIX
|
13:38:04
|
|
539
|
3483.500
|
LSE
|
13:36:12
|
|
700
|
3483.500
|
BATE
|
13:36:12
|
|
547
|
3484.000
|
CHIX
|
13:35:03
|
|
51
|
3484.000
|
CHIX
|
13:35:03
|
|
88
|
3484.000
|
CHIX
|
13:35:03
|
|
758
|
3484.500
|
LSE
|
13:35:03
|
|
527
|
3485.000
|
LSE
|
13:35:00
|
|
584
|
3485.000
|
LSE
|
13:35:00
|
|
358
|
3485.500
|
LSE
|
13:35:00
|
|
210
|
3485.500
|
LSE
|
13:35:00
|
|
102
|
3483.000
|
LSE
|
13:34:07
|
|
58
|
3483.000
|
LSE
|
13:34:07
|
|
7
|
3483.000
|
LSE
|
13:34:07
|
|
571
|
3482.000
|
LSE
|
13:32:31
|
|
516
|
3482.500
|
LSE
|
13:31:39
|
|
377
|
3483.000
|
LSE
|
13:31:39
|
|
200
|
3483.000
|
LSE
|
13:31:39
|
|
104
|
3483.000
|
LSE
|
13:31:39
|
|
147
|
3483.000
|
LSE
|
13:31:39
|
|
152
|
3483.000
|
LSE
|
13:31:39
|
|
676
|
3483.000
|
CHIX
|
13:31:39
|
|
620
|
3478.500
|
LSE
|
13:29:01
|
|
123
|
3478.500
|
BATE
|
13:29:01
|
|
515
|
3478.500
|
BATE
|
13:29:01
|
|
664
|
3478.500
|
CHIX
|
13:29:01
|
|
171
|
3479.000
|
LSE
|
13:28:29
|
|
400
|
3479.000
|
LSE
|
13:28:29
|
|
110
|
3480.000
|
LSE
|
13:24:27
|
|
192
|
3480.000
|
LSE
|
13:24:27
|
|
53
|
3480.000
|
LSE
|
13:24:27
|
|
170
|
3480.000
|
LSE
|
13:24:27
|
|
507
|
3481.000
|
LSE
|
13:23:26
|
|
585
|
3481.000
|
CHIX
|
13:23:26
|
|
606
|
3481.000
|
LSE
|
13:21:17
|
|
610
|
3480.500
|
LSE
|
13:20:21
|
|
612
|
3480.500
|
LSE
|
13:19:10
|
|
590
|
3480.500
|
CHIX
|
13:19:10
|
|
96
|
3481.000
|
LSE
|
13:17:21
|
|
9
|
3481.500
|
LSE
|
13:17:21
|
|
360
|
3481.500
|
LSE
|
13:17:21
|
|
221
|
3481.500
|
LSE
|
13:17:21
|
|
13
|
3481.500
|
LSE
|
13:16:03
|
|
112
|
3482.500
|
LSE
|
13:16:02
|
|
97
|
3482.500
|
LSE
|
13:16:02
|
|
140
|
3482.500
|
LSE
|
13:16:02
|
|
67
|
3482.000
|
LSE
|
13:16:02
|
|
109
|
3482.000
|
LSE
|
13:16:02
|
|
215
|
3482.500
|
LSE
|
13:16:02
|
|
1284
|
3484.000
|
LSE
|
13:16:02
|
|
679
|
3484.000
|
BATE
|
13:16:02
|
|
618
|
3484.000
|
CHIX
|
13:16:02
|
|
725
|
3477.000
|
LSE
|
13:14:39
|
|
22
|
3477.000
|
LSE
|
13:14:39
|
|
666
|
3474.500
|
LSE
|
13:11:11
|
|
125
|
3475.000
|
CHIX
|
13:08:54
|
|
482
|
3475.000
|
CHIX
|
13:08:54
|
|
13
|
3475.000
|
CHIX
|
13:08:54
|
|
585
|
3475.000
|
LSE
|
13:08:54
|
|
602
|
3477.500
|
LSE
|
13:05:02
|
|
677
|
3478.500
|
CHIX
|
13:05:02
|
|
656
|
3478.500
|
LSE
|
13:05:02
|
|
601
|
3478.500
|
BATE
|
13:05:02
|
|
157
|
3479.000
|
LSE
|
13:05:01
|
|
152
|
3479.000
|
LSE
|
13:05:01
|
|
519
|
3473.500
|
LSE
|
13:00:44
|
|
25
|
3473.500
|
LSE
|
13:00:44
|
|
152
|
3473.500
|
LSE
|
13:00:44
|
|
150
|
3473.500
|
CHIX
|
13:00:44
|
|
102
|
3473.500
|
CHIX
|
13:00:44
|
|
180
|
3473.500
|
LSE
|
13:00:44
|
|
200
|
3473.500
|
LSE
|
13:00:44
|
|
512
|
3473.500
|
LSE
|
13:00:44
|
|
535
|
3473.000
|
LSE
|
12:57:46
|
|
470
|
3473.000
|
CHIX
|
12:57:46
|
|
143
|
3473.000
|
CHIX
|
12:57:44
|
|
611
|
3473.000
|
LSE
|
12:56:01
|
|
530
|
3473.000
|
LSE
|
12:53:59
|
|
563
|
3472.500
|
LSE
|
12:53:01
|
|
615
|
3473.000
|
BATE
|
12:52:56
|
|
4
|
3473.000
|
BATE
|
12:52:56
|
|
618
|
3473.000
|
CHIX
|
12:52:56
|
|
617
|
3473.000
|
LSE
|
12:52:56
|
|
620
|
3468.500
|
LSE
|
12:49:13
|
|
605
|
3468.000
|
LSE
|
12:47:06
|
|
634
|
3468.500
|
CHIX
|
12:47:05
|
|
566
|
3468.000
|
LSE
|
12:46:22
|
|
352
|
3466.500
|
LSE
|
12:42:35
|
|
199
|
3466.500
|
LSE
|
12:42:35
|
|
214
|
3466.500
|
CHIX
|
12:42:35
|
|
298
|
3466.500
|
CHIX
|
12:42:35
|
|
140
|
3466.500
|
CHIX
|
12:42:35
|
|
620
|
3467.000
|
LSE
|
12:40:33
|
|
81
|
3467.000
|
BATE
|
12:40:33
|
|
540
|
3467.000
|
BATE
|
12:40:33
|
|
513
|
3467.500
|
LSE
|
12:39:55
|
|
593
|
3469.000
|
LSE
|
12:37:56
|
|
534
|
3469.500
|
CHIX
|
12:37:20
|
|
59
|
3469.500
|
CHIX
|
12:37:20
|
|
624
|
3471.000
|
LSE
|
12:37:20
|
|
603
|
3472.000
|
LSE
|
12:34:08
|
|
141
|
3472.000
|
CHIX
|
12:34:08
|
|
442
|
3472.000
|
CHIX
|
12:34:08
|
|
144
|
3472.500
|
LSE
|
12:34:08
|
|
424
|
3472.500
|
LSE
|
12:34:08
|
|
346
|
3470.500
|
LSE
|
12:31:27
|
|
680
|
3470.000
|
CHIX
|
12:31:27
|
|
237
|
3470.500
|
LSE
|
12:31:27
|
|
118
|
3470.500
|
LSE
|
12:30:32
|
|
237
|
3470.500
|
LSE
|
12:30:32
|
|
190
|
3470.500
|
LSE
|
12:30:32
|
|
4
|
3470.500
|
LSE
|
12:30:32
|
|
488
|
3470.500
|
LSE
|
12:30:32
|
|
94
|
3470.500
|
LSE
|
12:30:32
|
|
581
|
3470.500
|
BATE
|
12:30:32
|
|
609
|
3470.500
|
CHIX
|
12:30:32
|
|
200
|
3470.500
|
LSE
|
12:29:07
|
|
152
|
3470.500
|
LSE
|
12:28:41
|
|
142
|
3470.500
|
LSE
|
12:28:41
|
|
87
|
3470.500
|
LSE
|
12:28:41
|
|
141
|
3470.500
|
LSE
|
12:28:41
|
|
82
|
3470.000
|
LSE
|
12:28:20
|
|
200
|
3470.000
|
LSE
|
12:28:20
|
|
506
|
3465.000
|
LSE
|
12:23:12
|
|
32
|
3465.000
|
LSE
|
12:23:12
|
|
587
|
3465.000
|
LSE
|
12:23:12
|
|
88
|
3465.000
|
LSE
|
12:22:56
|
|
157
|
3465.000
|
LSE
|
12:22:39
|
|
152
|
3465.000
|
LSE
|
12:22:39
|
|
25
|
3464.500
|
LSE
|
12:22:39
|
|
9
|
3465.000
|
LSE
|
12:22:36
|
|
519
|
3461.000
|
LSE
|
12:17:36
|
|
548
|
3461.500
|
LSE
|
12:17:35
|
|
370
|
3461.500
|
CHIX
|
12:17:35
|
|
289
|
3461.500
|
CHIX
|
12:17:35
|
|
103
|
3461.500
|
BATE
|
12:17:35
|
|
600
|
3461.500
|
BATE
|
12:17:35
|
|
115
|
3462.000
|
LSE
|
12:17:07
|
|
214
|
3462.000
|
LSE
|
12:17:07
|
|
596
|
3462.000
|
LSE
|
12:16:07
|
|
542
|
3461.500
|
LSE
|
12:14:08
|
|
687
|
3463.000
|
CHIX
|
12:14:02
|
|
508
|
3463.000
|
LSE
|
12:14:02
|
|
362
|
3463.500
|
LSE
|
12:09:45
|
|
202
|
3463.500
|
LSE
|
12:09:45
|
|
94
|
3464.500
|
LSE
|
12:08:49
|
|
418
|
3464.500
|
LSE
|
12:08:49
|
|
239
|
3465.500
|
LSE
|
12:07:10
|
|
349
|
3465.500
|
LSE
|
12:07:10
|
|
692
|
3465.500
|
CHIX
|
12:07:10
|
|
554
|
3464.500
|
LSE
|
12:05:09
|
|
534
|
3465.000
|
LSE
|
12:05:03
|
|
621
|
3466.000
|
LSE
|
12:05:03
|
|
661
|
3466.000
|
BATE
|
12:05:03
|
|
664
|
3466.000
|
CHIX
|
12:05:03
|
|
526
|
3466.000
|
LSE
|
12:02:56
|
|
418
|
3464.500
|
LSE
|
12:00:55
|
|
35
|
3464.500
|
LSE
|
12:00:55
|
|
154
|
3464.500
|
LSE
|
12:00:55
|
|
406
|
3464.500
|
CHIX
|
12:00:55
|
|
241
|
3464.500
|
CHIX
|
12:00:55
|
|
511
|
3465.000
|
LSE
|
11:59:52
|
|
566
|
3465.500
|
LSE
|
11:57:58
|
|
506
|
3466.500
|
LSE
|
11:56:33
|
|
200
|
3467.500
|
LSE
|
11:56:04
|
|
72
|
3467.500
|
LSE
|
11:56:04
|
|
157
|
3467.500
|
LSE
|
11:56:04
|
|
9
|
3467.500
|
LSE
|
11:56:04
|
|
100
|
3467.500
|
LSE
|
11:56:04
|
|
531
|
3468.000
|
LSE
|
11:56:04
|
|
596
|
3468.000
|
CHIX
|
11:56:04
|
|
660
|
3468.000
|
BATE
|
11:56:04
|
|
481
|
3464.500
|
CHIX
|
11:52:04
|
|
137
|
3465.000
|
LSE
|
11:52:02
|
|
425
|
3465.000
|
LSE
|
11:52:02
|
|
200
|
3463.500
|
LSE
|
11:49:04
|
|
118
|
3463.500
|
LSE
|
11:49:04
|
|
101
|
3463.500
|
LSE
|
11:49:04
|
|
84
|
3463.500
|
LSE
|
11:49:04
|
|
600
|
3463.500
|
LSE
|
11:49:04
|
|
664
|
3463.500
|
CHIX
|
11:49:04
|
|
560
|
3464.000
|
LSE
|
11:49:02
|
|
122
|
3462.500
|
LSE
|
11:47:45
|
|
170
|
3462.500
|
LSE
|
11:47:45
|
|
566
|
3460.500
|
LSE
|
11:45:43
|
|
532
|
3461.500
|
LSE
|
11:44:25
|
|
463
|
3461.500
|
BATE
|
11:44:25
|
|
708
|
3461.500
|
CHIX
|
11:44:25
|
|
129
|
3461.500
|
BATE
|
11:44:25
|
|
358
|
3462.000
|
LSE
|
11:44:14
|
|
105
|
3462.000
|
LSE
|
11:44:14
|
|
58
|
3462.000
|
LSE
|
11:44:14
|
|
566
|
3462.000
|
LSE
|
11:40:19
|
|
622
|
3463.000
|
LSE
|
11:38:01
|
|
447
|
3463.000
|
CHIX
|
11:38:01
|
|
194
|
3463.000
|
CHIX
|
11:38:01
|
|
306
|
3463.500
|
LSE
|
11:36:00
|
|
122
|
3463.500
|
LSE
|
11:36:00
|
|
180
|
3463.500
|
LSE
|
11:36:00
|
|
537
|
3463.500
|
LSE
|
11:36:00
|
|
524
|
3462.500
|
LSE
|
11:33:37
|
|
61
|
3462.500
|
BATE
|
11:33:37
|
|
275
|
3462.500
|
BATE
|
11:33:24
|
|
276
|
3462.500
|
BATE
|
11:32:56
|
|
510
|
3463.500
|
LSE
|
11:31:58
|
|
348
|
3464.000
|
CHIX
|
11:31:40
|
|
275
|
3464.000
|
CHIX
|
11:31:19
|
|
427
|
3464.500
|
LSE
|
11:30:03
|
|
194
|
3464.500
|
LSE
|
11:30:03
|
|
235
|
3465.000
|
LSE
|
11:29:38
|
|
271
|
3465.000
|
LSE
|
11:29:38
|
|
614
|
3466.500
|
LSE
|
11:28:16
|
|
585
|
3467.000
|
CHIX
|
11:26:13
|
|
387
|
3467.000
|
LSE
|
11:26:13
|
|
105
|
3467.000
|
CHIX
|
11:26:13
|
|
180
|
3467.000
|
LSE
|
11:26:08
|
|
14
|
3467.000
|
CHIX
|
11:26:01
|
|
106
|
3467.500
|
LSE
|
11:24:48
|
|
511
|
3467.500
|
LSE
|
11:24:48
|
|
511
|
3467.500
|
LSE
|
11:24:48
|
|
606
|
3468.000
|
BATE
|
11:24:31
|
|
190
|
3468.000
|
LSE
|
11:24:30
|
|
314
|
3468.000
|
LSE
|
11:24:30
|
|
524
|
3468.500
|
LSE
|
11:23:43
|
|
106
|
3468.500
|
LSE
|
11:22:22
|
|
508
|
3468.500
|
LSE
|
11:22:22
|
|
269
|
3469.000
|
LSE
|
11:21:23
|
|
41
|
3469.000
|
LSE
|
11:21:23
|
|
671
|
3469.000
|
CHIX
|
11:21:23
|
|
260
|
3469.000
|
LSE
|
11:21:23
|
|
605
|
3471.000
|
LSE
|
11:18:17
|
|
693
|
3471.000
|
CHIX
|
11:18:17
|
|
525
|
3469.500
|
LSE
|
11:16:03
|
|
498
|
3470.000
|
LSE
|
11:16:02
|
|
115
|
3470.000
|
LSE
|
11:16:02
|
|
640
|
3470.000
|
CHIX
|
11:13:54
|
|
100
|
3470.000
|
BATE
|
11:13:54
|
|
9
|
3470.000
|
BATE
|
11:13:54
|
|
525
|
3470.000
|
BATE
|
11:13:54
|
|
608
|
3470.000
|
LSE
|
11:13:54
|
|
605
|
3470.500
|
LSE
|
11:13:40
|
|
162
|
3469.000
|
LSE
|
11:11:20
|
|
157
|
3469.000
|
LSE
|
11:11:20
|
|
501
|
3466.500
|
LSE
|
11:10:41
|
|
141
|
3466.500
|
BATE
|
11:10:41
|
|
598
|
3467.000
|
CHIX
|
11:08:53
|
|
507
|
3467.500
|
LSE
|
11:07:14
|
|
509
|
3469.000
|
LSE
|
11:06:51
|
|
52
|
3469.000
|
LSE
|
11:05:30
|
|
308
|
3469.000
|
LSE
|
11:05:30
|
|
232
|
3469.000
|
LSE
|
11:05:30
|
|
509
|
3469.500
|
LSE
|
11:04:07
|
|
541
|
3471.500
|
LSE
|
11:04:07
|
|
667
|
3471.500
|
CHIX
|
11:04:07
|
|
520
|
3471.500
|
LSE
|
11:01:20
|
|
512
|
3473.000
|
LSE
|
11:00:06
|
|
591
|
3473.500
|
LSE
|
11:00:02
|
|
649
|
3473.500
|
BATE
|
11:00:02
|
|
112
|
3474.000
|
CHIX
|
10:59:45
|
|
562
|
3474.000
|
CHIX
|
10:59:45
|
|
21
|
3471.000
|
LSE
|
10:56:53
|
|
543
|
3471.000
|
LSE
|
10:56:53
|
|
534
|
3471.500
|
LSE
|
10:55:47
|
|
58
|
3471.500
|
LSE
|
10:55:37
|
|
425
|
3472.000
|
LSE
|
10:55:16
|
|
417
|
3473.000
|
LSE
|
10:55:16
|
|
187
|
3473.000
|
LSE
|
10:55:16
|
|
523
|
3470.500
|
LSE
|
10:53:14
|
|
685
|
3470.500
|
CHIX
|
10:53:14
|
|
579
|
3472.000
|
LSE
|
10:50:12
|
|
5
|
3473.000
|
CHIX
|
10:49:52
|
|
631
|
3473.000
|
CHIX
|
10:49:52
|
|
523
|
3473.500
|
LSE
|
10:49:47
|
|
602
|
3473.500
|
LSE
|
10:49:47
|
|
911
|
3473.500
|
LSE
|
10:49:28
|
|
859
|
3469.500
|
LSE
|
10:47:34
|
|
502
|
3469.500
|
BATE
|
10:47:34
|
|
478
|
3469.500
|
CHIX
|
10:47:34
|
|
123
|
3469.500
|
BATE
|
10:47:34
|
|
172
|
3469.500
|
CHIX
|
10:47:34
|
|
564
|
3469.500
|
LSE
|
10:47:03
|
|
553
|
3462.000
|
LSE
|
10:41:50
|
|
157
|
3462.500
|
LSE
|
10:40:04
|
|
162
|
3462.500
|
LSE
|
10:40:04
|
|
189
|
3462.500
|
LSE
|
10:40:04
|
|
21
|
3462.500
|
CHIX
|
10:40:04
|
|
600
|
3462.500
|
CHIX
|
10:40:04
|
|
578
|
3462.500
|
LSE
|
10:40:04
|
|
589
|
3463.500
|
LSE
|
10:36:44
|
|
113
|
3463.500
|
BATE
|
10:36:44
|
|
400
|
3463.500
|
BATE
|
10:36:44
|
|
119
|
3463.500
|
BATE
|
10:36:44
|
|
648
|
3464.000
|
CHIX
|
10:34:09
|
|
418
|
3464.000
|
LSE
|
10:33:52
|
|
200
|
3464.000
|
LSE
|
10:33:52
|
|
437
|
3464.500
|
LSE
|
10:33:52
|
|
108
|
3464.500
|
LSE
|
10:33:52
|
|
75
|
3464.500
|
LSE
|
10:33:18
|
|
514
|
3465.500
|
LSE
|
10:32:51
|
|
591
|
3467.000
|
LSE
|
10:30:40
|
|
573
|
3466.500
|
CHIX
|
10:30:40
|
|
582
|
3466.500
|
LSE
|
10:29:00
|
|
277
|
3467.000
|
LSE
|
10:28:00
|
|
344
|
3467.000
|
LSE
|
10:28:00
|
|
275
|
3466.000
|
LSE
|
10:26:42
|
|
564
|
3467.000
|
LSE
|
10:26:40
|
|
572
|
3466.500
|
CHIX
|
10:26:26
|
|
613
|
3466.500
|
BATE
|
10:26:26
|
|
546
|
3466.500
|
LSE
|
10:26:26
|
|
462
|
3464.500
|
LSE
|
10:24:02
|
|
108
|
3464.500
|
LSE
|
10:24:02
|
|
183
|
3465.000
|
LSE
|
10:23:17
|
|
335
|
3465.000
|
LSE
|
10:23:17
|
|
248
|
3465.000
|
CHIX
|
10:23:17
|
|
397
|
3465.000
|
CHIX
|
10:23:17
|
|
190
|
3464.500
|
LSE
|
10:21:21
|
|
672
|
3464.500
|
LSE
|
10:21:21
|
|
966
|
3464.500
|
LSE
|
10:21:21
|
|
506
|
3464.500
|
LSE
|
10:19:28
|
|
775
|
3463.000
|
LSE
|
10:18:16
|
|
692
|
3464.000
|
LSE
|
10:17:56
|
|
151
|
3464.000
|
CHIX
|
10:17:56
|
|
485
|
3464.000
|
CHIX
|
10:17:56
|
|
11
|
3461.000
|
LSE
|
10:14:30
|
|
65
|
3461.000
|
LSE
|
10:14:30
|
|
189
|
3461.000
|
LSE
|
10:14:30
|
|
168
|
3460.500
|
LSE
|
10:14:30
|
|
65
|
3460.500
|
LSE
|
10:14:30
|
|
102
|
3460.500
|
LSE
|
10:14:30
|
|
354
|
3460.500
|
BATE
|
10:14:30
|
|
577
|
3461.000
|
CHIX
|
10:14:30
|
|
575
|
3461.000
|
LSE
|
10:14:30
|
|
340
|
3460.500
|
BATE
|
10:14:30
|
|
693
|
3461.500
|
CHIX
|
10:14:05
|
|
409
|
3461.500
|
LSE
|
10:14:05
|
|
173
|
3461.500
|
LSE
|
10:14:05
|
|
162
|
3460.500
|
LSE
|
10:13:37
|
|
168
|
3460.500
|
LSE
|
10:13:37
|
|
200
|
3460.500
|
LSE
|
10:13:37
|
|
257
|
3457.500
|
LSE
|
10:13:07
|
|
168
|
3456.000
|
LSE
|
10:10:21
|
|
162
|
3456.000
|
LSE
|
10:10:21
|
|
191
|
3456.000
|
LSE
|
10:10:21
|
|
96
|
3456.000
|
LSE
|
10:10:21
|
|
168
|
3456.000
|
LSE
|
10:10:21
|
|
162
|
3456.000
|
LSE
|
10:10:21
|
|
191
|
3456.000
|
LSE
|
10:10:21
|
|
604
|
3455.000
|
LSE
|
10:08:27
|
|
471
|
3455.000
|
CHIX
|
10:08:27
|
|
132
|
3455.000
|
CHIX
|
10:08:27
|
|
187
|
3454.000
|
LSE
|
10:07:00
|
|
5
|
3454.000
|
LSE
|
10:07:00
|
|
130
|
3453.500
|
LSE
|
10:06:23
|
|
189
|
3453.500
|
LSE
|
10:06:23
|
|
85
|
3453.500
|
LSE
|
10:06:23
|
|
255
|
3453.500
|
LSE
|
10:06:23
|
|
653
|
3452.500
|
BATE
|
10:04:01
|
|
544
|
3453.500
|
LSE
|
10:03:56
|
|
5
|
3454.500
|
LSE
|
10:02:59
|
|
193
|
3454.500
|
LSE
|
10:02:59
|
|
103
|
3454.500
|
LSE
|
10:02:59
|
|
134
|
3454.500
|
LSE
|
10:02:59
|
|
130
|
3454.500
|
LSE
|
10:02:59
|
|
661
|
3454.500
|
LSE
|
10:02:59
|
|
624
|
3455.000
|
LSE
|
10:02:48
|
|
586
|
3455.000
|
CHIX
|
10:02:48
|
|
134
|
3453.000
|
LSE
|
10:01:06
|
|
250
|
3453.000
|
LSE
|
10:01:06
|
|
81
|
3453.000
|
LSE
|
10:01:06
|
|
130
|
3453.000
|
LSE
|
10:01:06
|
|
199
|
3453.000
|
LSE
|
10:01:06
|
|
587
|
3452.000
|
LSE
|
09:59:03
|
|
5
|
3452.500
|
CHIX
|
09:58:15
|
|
146
|
3452.500
|
CHIX
|
09:58:15
|
|
268
|
3452.500
|
CHIX
|
09:58:15
|
|
287
|
3452.500
|
CHIX
|
09:58:15
|
|
134
|
3454.000
|
LSE
|
09:57:02
|
|
148
|
3454.000
|
LSE
|
09:57:02
|
|
57
|
3454.000
|
LSE
|
09:57:02
|
|
63
|
3454.000
|
LSE
|
09:57:02
|
|
29
|
3454.000
|
LSE
|
09:57:02
|
|
99
|
3454.000
|
LSE
|
09:57:02
|
|
95
|
3454.000
|
LSE
|
09:57:02
|
|
364
|
3454.500
|
LSE
|
09:57:02
|
|
150
|
3454.500
|
LSE
|
09:57:02
|
|
549
|
3454.500
|
LSE
|
09:57:02
|
|
135
|
3456.500
|
LSE
|
09:53:47
|
|
134
|
3456.500
|
LSE
|
09:53:47
|
|
130
|
3456.500
|
LSE
|
09:53:47
|
|
200
|
3456.500
|
LSE
|
09:53:47
|
|
130
|
3456.500
|
LSE
|
09:53:47
|
|
115
|
3456.500
|
LSE
|
09:53:47
|
|
200
|
3457.000
|
LSE
|
09:53:47
|
|
134
|
3456.500
|
LSE
|
09:53:47
|
|
2
|
3457.000
|
LSE
|
09:53:47
|
|
532
|
3457.000
|
LSE
|
09:53:47
|
|
596
|
3457.000
|
CHIX
|
09:53:47
|
|
35
|
3457.000
|
CHIX
|
09:53:47
|
|
694
|
3457.000
|
BATE
|
09:53:47
|
|
445
|
3459.000
|
LSE
|
09:49:54
|
|
34
|
3459.000
|
LSE
|
09:49:54
|
|
121
|
3459.000
|
LSE
|
09:49:54
|
|
111
|
3460.000
|
LSE
|
09:49:53
|
|
506
|
3460.000
|
LSE
|
09:49:53
|
|
505
|
3461.500
|
LSE
|
09:49:03
|
|
622
|
3461.500
|
CHIX
|
09:49:03
|
|
105
|
3462.000
|
LSE
|
09:48:10
|
|
499
|
3462.000
|
LSE
|
09:48:10
|
|
100
|
3462.500
|
LSE
|
09:48:06
|
|
387
|
3462.500
|
LSE
|
09:48:06
|
|
428
|
3462.500
|
LSE
|
09:48:06
|
|
548
|
3457.500
|
LSE
|
09:45:58
|
|
617
|
3457.500
|
CHIX
|
09:45:58
|
|
625
|
3457.000
|
LSE
|
09:43:33
|
|
682
|
3458.000
|
CHIX
|
09:42:56
|
|
703
|
3458.500
|
BATE
|
09:42:56
|
|
589
|
3458.500
|
LSE
|
09:42:56
|
|
46
|
3458.500
|
LSE
|
09:42:25
|
|
171
|
3455.000
|
LSE
|
09:38:44
|
|
180
|
3455.000
|
LSE
|
09:38:44
|
|
200
|
3455.000
|
LSE
|
09:38:44
|
|
526
|
3457.500
|
LSE
|
09:37:55
|
|
486
|
3458.000
|
CHIX
|
09:37:07
|
|
182
|
3458.000
|
CHIX
|
09:37:07
|
|
524
|
3458.000
|
LSE
|
09:37:07
|
|
180
|
3458.000
|
LSE
|
09:34:21
|
|
150
|
3458.500
|
LSE
|
09:34:21
|
|
65
|
3458.500
|
LSE
|
09:34:21
|
|
143
|
3458.500
|
LSE
|
09:34:21
|
|
72
|
3458.500
|
LSE
|
09:34:21
|
|
621
|
3458.500
|
LSE
|
09:34:21
|
|
524
|
3458.500
|
LSE
|
09:32:47
|
|
468
|
3459.500
|
BATE
|
09:31:39
|
|
133
|
3459.500
|
BATE
|
09:31:39
|
|
612
|
3462.500
|
LSE
|
09:31:39
|
|
653
|
3462.500
|
CHIX
|
09:31:39
|
|
617
|
3462.500
|
LSE
|
09:31:24
|
|
595
|
3461.500
|
LSE
|
09:30:49
|
|
618
|
3461.500
|
LSE
|
09:30:49
|
|
882
|
3459.500
|
LSE
|
09:29:30
|
|
406
|
3459.500
|
CHIX
|
09:29:30
|
|
217
|
3459.500
|
CHIX
|
09:29:30
|
|
193
|
3449.500
|
LSE
|
09:26:21
|
|
399
|
3449.500
|
LSE
|
09:26:21
|
|
118
|
3449.500
|
LSE
|
09:25:50
|
|
534
|
3449.500
|
CHIX
|
09:25:50
|
|
439
|
3449.500
|
LSE
|
09:25:50
|
|
48
|
3449.500
|
CHIX
|
09:25:50
|
|
28
|
3449.500
|
CHIX
|
09:25:50
|
|
578
|
3450.000
|
LSE
|
09:24:36
|
|
54
|
3450.000
|
BATE
|
09:24:36
|
|
254
|
3450.000
|
BATE
|
09:24:36
|
|
101
|
3450.000
|
BATE
|
09:24:36
|
|
37
|
3450.000
|
BATE
|
09:24:36
|
|
125
|
3450.000
|
BATE
|
09:24:36
|
|
522
|
3449.500
|
LSE
|
09:22:53
|
|
27
|
3449.500
|
LSE
|
09:22:23
|
|
580
|
3450.000
|
LSE
|
09:22:00
|
|
521
|
3449.000
|
LSE
|
09:20:20
|
|
227
|
3449.000
|
CHIX
|
09:20:20
|
|
452
|
3449.000
|
CHIX
|
09:20:20
|
|
88
|
3447.000
|
LSE
|
09:19:05
|
|
273
|
3443.000
|
LSE
|
09:18:14
|
|
226
|
3443.000
|
LSE
|
09:18:14
|
|
73
|
3443.000
|
LSE
|
09:18:14
|
|
567
|
3441.000
|
LSE
|
09:16:59
|
|
110
|
3442.000
|
LSE
|
09:16:59
|
|
127
|
3442.000
|
LSE
|
09:16:59
|
|
190
|
3442.000
|
LSE
|
09:16:59
|
|
185
|
3442.000
|
LSE
|
09:16:59
|
|
298
|
3442.500
|
BATE
|
09:16:59
|
|
277
|
3442.500
|
CHIX
|
09:16:59
|
|
352
|
3442.500
|
BATE
|
09:16:59
|
|
416
|
3442.500
|
CHIX
|
09:16:59
|
|
524
|
3442.500
|
LSE
|
09:16:59
|
|
158
|
3441.000
|
CHIX
|
09:15:06
|
|
17
|
3441.000
|
CHIX
|
09:15:05
|
|
542
|
3441.000
|
LSE
|
09:12:17
|
|
561
|
3441.500
|
LSE
|
09:11:25
|
|
362
|
3441.500
|
CHIX
|
09:11:25
|
|
20
|
3441.500
|
CHIX
|
09:11:25
|
|
46
|
3441.500
|
CHIX
|
09:11:25
|
|
182
|
3441.500
|
CHIX
|
09:11:25
|
|
513
|
3441.000
|
LSE
|
09:10:56
|
|
567
|
3441.000
|
LSE
|
09:09:44
|
|
562
|
3440.500
|
LSE
|
09:09:02
|
|
136
|
3442.000
|
LSE
|
09:08:37
|
|
487
|
3442.000
|
LSE
|
09:08:37
|
|
404
|
3442.000
|
CHIX
|
09:08:37
|
|
276
|
3442.000
|
CHIX
|
09:08:37
|
|
578
|
3442.000
|
BATE
|
09:08:37
|
|
600
|
3443.000
|
LSE
|
09:07:06
|
|
569
|
3443.000
|
LSE
|
09:05:25
|
|
345
|
3443.000
|
CHIX
|
09:05:25
|
|
268
|
3443.000
|
CHIX
|
09:05:25
|
|
616
|
3444.500
|
LSE
|
09:04:17
|
|
3
|
3444.500
|
LSE
|
09:04:05
|
|
172
|
3445.000
|
LSE
|
09:04:04
|
|
390
|
3445.000
|
LSE
|
09:04:04
|
|
623
|
3445.500
|
LSE
|
09:03:53
|
|
560
|
3445.000
|
LSE
|
09:03:08
|
|
694
|
3444.500
|
LSE
|
09:02:39
|
|
703
|
3446.000
|
LSE
|
09:02:20
|
|
382
|
3446.000
|
CHIX
|
09:02:20
|
|
250
|
3446.000
|
CHIX
|
09:02:20
|
|
548
|
3440.000
|
LSE
|
09:00:24
|
|
707
|
3440.000
|
BATE
|
09:00:24
|
|
600
|
3440.500
|
CHIX
|
08:59:55
|
|
106
|
3440.500
|
CHIX
|
08:59:55
|
|
662
|
3441.000
|
LSE
|
08:59:47
|
|
31
|
3441.500
|
LSE
|
08:59:16
|
|
612
|
3439.000
|
LSE
|
08:57:00
|
|
384
|
3435.500
|
CHIX
|
08:55:08
|
|
42
|
3435.500
|
CHIX
|
08:55:08
|
|
36
|
3435.500
|
CHIX
|
08:55:08
|
|
174
|
3435.500
|
CHIX
|
08:55:08
|
|
503
|
3438.000
|
LSE
|
08:54:17
|
|
598
|
3440.500
|
LSE
|
08:53:23
|
|
104
|
3440.500
|
LSE
|
08:53:23
|
|
152
|
3440.500
|
LSE
|
08:53:23
|
|
147
|
3440.500
|
LSE
|
08:53:23
|
|
118
|
3441.000
|
LSE
|
08:53:23
|
|
45
|
3441.000
|
LSE
|
08:53:23
|
|
542
|
3441.000
|
LSE
|
08:53:23
|
|
59
|
3441.000
|
CHIX
|
08:53:23
|
|
518
|
3441.000
|
CHIX
|
08:53:23
|
|
81
|
3441.000
|
BATE
|
08:53:23
|
|
600
|
3441.000
|
BATE
|
08:53:23
|
|
572
|
3441.000
|
LSE
|
08:51:18
|
|
40
|
3441.000
|
LSE
|
08:51:18
|
|
525
|
3441.000
|
LSE
|
08:50:40
|
|
650
|
3441.000
|
CHIX
|
08:50:40
|
|
18
|
3441.000
|
CHIX
|
08:50:40
|
|
612
|
3439.000
|
LSE
|
08:47:35
|
|
5
|
3439.000
|
LSE
|
08:47:35
|
|
576
|
3439.000
|
LSE
|
08:46:49
|
|
243
|
3440.000
|
LSE
|
08:46:42
|
|
385
|
3440.000
|
LSE
|
08:46:42
|
|
680
|
3440.000
|
CHIX
|
08:46:42
|
|
61
|
3439.500
|
CHIX
|
08:46:12
|
|
610
|
3440.000
|
LSE
|
08:46:12
|
|
633
|
3440.000
|
CHIX
|
08:46:12
|
|
697
|
3440.000
|
BATE
|
08:46:12
|
|
104
|
3435.000
|
LSE
|
08:44:58
|
|
147
|
3432.000
|
LSE
|
08:42:27
|
|
170
|
3432.000
|
LSE
|
08:42:27
|
|
558
|
3432.000
|
LSE
|
08:42:27
|
|
551
|
3429.500
|
LSE
|
08:40:00
|
|
536
|
3431.000
|
LSE
|
08:39:45
|
|
420
|
3431.000
|
CHIX
|
08:39:45
|
|
234
|
3431.000
|
CHIX
|
08:39:45
|
|
180
|
3431.500
|
LSE
|
08:39:35
|
|
152
|
3431.500
|
LSE
|
08:39:35
|
|
102
|
3431.500
|
LSE
|
08:39:35
|
|
190
|
3431.000
|
LSE
|
08:38:47
|
|
548
|
3430.500
|
LSE
|
08:38:17
|
|
559
|
3430.500
|
LSE
|
08:36:46
|
|
252
|
3431.000
|
CHIX
|
08:36:26
|
|
511
|
3431.000
|
LSE
|
08:36:26
|
|
286
|
3431.000
|
BATE
|
08:36:26
|
|
403
|
3431.000
|
CHIX
|
08:36:26
|
|
284
|
3431.000
|
BATE
|
08:35:52
|
|
299
|
3431.000
|
LSE
|
08:34:34
|
|
200
|
3431.000
|
LSE
|
08:34:34
|
|
62
|
3432.500
|
LSE
|
08:34:04
|
|
262
|
3432.500
|
LSE
|
08:34:04
|
|
248
|
3432.500
|
LSE
|
08:34:04
|
|
543
|
3434.000
|
LSE
|
08:33:15
|
|
552
|
3436.500
|
LSE
|
08:32:42
|
|
690
|
3437.000
|
CHIX
|
08:32:40
|
|
581
|
3437.500
|
LSE
|
08:32:40
|
|
888
|
3438.000
|
LSE
|
08:32:39
|
|
50
|
3438.000
|
CHIX
|
08:32:39
|
|
632
|
3438.000
|
CHIX
|
08:32:39
|
|
574
|
3438.500
|
LSE
|
08:32:39
|
|
618
|
3439.000
|
LSE
|
08:32:39
|
|
609
|
3434.000
|
LSE
|
08:30:07
|
|
400
|
3434.000
|
BATE
|
08:30:07
|
|
73
|
3434.000
|
BATE
|
08:30:07
|
|
139
|
3434.000
|
BATE
|
08:30:07
|
|
534
|
3434.000
|
LSE
|
08:27:49
|
|
563
|
3436.000
|
LSE
|
08:27:13
|
|
47
|
3436.500
|
CHIX
|
08:27:13
|
|
165
|
3436.500
|
CHIX
|
08:27:13
|
|
324
|
3436.500
|
CHIX
|
08:27:13
|
|
125
|
3436.500
|
CHIX
|
08:27:07
|
|
342
|
3436.500
|
LSE
|
08:27:07
|
|
195
|
3436.500
|
LSE
|
08:27:07
|
|
603
|
3435.500
|
LSE
|
08:26:10
|
|
573
|
3437.000
|
LSE
|
08:24:20
|
|
563
|
3437.000
|
LSE
|
08:24:20
|
|
111
|
3437.000
|
CHIX
|
08:23:30
|
|
90
|
3437.000
|
CHIX
|
08:23:30
|
|
488
|
3437.000
|
CHIX
|
08:23:30
|
|
202
|
3438.000
|
CHIX
|
08:23:26
|
|
542
|
3438.000
|
LSE
|
08:23:26
|
|
106
|
3438.000
|
CHIX
|
08:22:55
|
|
100
|
3438.000
|
CHIX
|
08:22:55
|
|
229
|
3438.000
|
CHIX
|
08:22:55
|
|
509
|
3438.000
|
LSE
|
08:22:55
|
|
315
|
3438.500
|
LSE
|
08:22:25
|
|
96
|
3438.500
|
LSE
|
08:22:25
|
|
121
|
3438.500
|
LSE
|
08:22:25
|
|
117
|
3438.500
|
LSE
|
08:22:25
|
|
229
|
3438.000
|
BATE
|
08:22:25
|
|
597
|
3438.500
|
LSE
|
08:22:25
|
|
389
|
3438.000
|
BATE
|
08:22:25
|
|
33
|
3438.000
|
BATE
|
08:22:25
|
|
64
|
3438.500
|
CHIX
|
08:22:25
|
|
131
|
3438.500
|
CHIX
|
08:22:25
|
|
475
|
3438.500
|
CHIX
|
08:22:25
|
|
355
|
3434.000
|
LSE
|
08:20:31
|
|
149
|
3434.000
|
LSE
|
08:20:31
|
|
616
|
3434.000
|
LSE
|
08:19:59
|
|
610
|
3435.500
|
LSE
|
08:18:17
|
|
547
|
3440.000
|
LSE
|
08:17:51
|
|
75
|
3440.000
|
LSE
|
08:17:51
|
|
134
|
3440.500
|
LSE
|
08:17:44
|
|
106
|
3440.500
|
LSE
|
08:17:44
|
|
117
|
3440.500
|
LSE
|
08:17:44
|
|
106
|
3440.500
|
LSE
|
08:17:44
|
|
207
|
3440.500
|
LSE
|
08:17:44
|
|
345
|
3440.500
|
LSE
|
08:17:44
|
|
565
|
3440.000
|
LSE
|
08:17:33
|
|
550
|
3440.500
|
LSE
|
08:17:10
|
|
638
|
3440.500
|
BATE
|
08:17:10
|
|
481
|
3441.000
|
LSE
|
08:16:28
|
|
703
|
3440.500
|
CHIX
|
08:16:28
|
|
75
|
3441.000
|
LSE
|
08:16:25
|
|
619
|
3441.000
|
LSE
|
08:15:45
|
|
559
|
3441.500
|
LSE
|
08:15:21
|
|
87
|
3441.500
|
LSE
|
08:15:21
|
|
22
|
3442.000
|
CHIX
|
08:15:18
|
|
355
|
3442.000
|
CHIX
|
08:15:18
|
|
248
|
3442.000
|
CHIX
|
08:15:18
|
|
777
|
3442.000
|
LSE
|
08:15:15
|
|
569
|
3437.500
|
LSE
|
08:14:19
|
|
464
|
3436.500
|
LSE
|
08:13:55
|
|
122
|
3436.500
|
LSE
|
08:13:55
|
|
577
|
3437.000
|
LSE
|
08:13:53
|
|
547
|
3439.000
|
LSE
|
08:13:51
|
|
15
|
3440.500
|
CHIX
|
08:13:17
|
|
634
|
3440.500
|
CHIX
|
08:13:17
|
|
176
|
3441.000
|
LSE
|
08:13:04
|
|
387
|
3441.000
|
LSE
|
08:13:04
|
|
555
|
3441.000
|
LSE
|
08:12:12
|
|
230
|
3442.000
|
BATE
|
08:11:19
|
|
443
|
3442.000
|
BATE
|
08:11:19
|
|
547
|
3445.000
|
LSE
|
08:11:11
|
|
572
|
3445.500
|
LSE
|
08:11:07
|
|
508
|
3445.000
|
LSE
|
08:10:40
|
|
708
|
3446.000
|
CHIX
|
08:10:27
|
|
600
|
3446.000
|
LSE
|
08:10:27
|
|
11
|
3446.500
|
LSE
|
08:10:11
|
|
554
|
3446.500
|
LSE
|
08:10:11
|
|
466
|
3442.500
|
LSE
|
08:08:19
|
|
52
|
3442.500
|
LSE
|
08:08:19
|
|
252
|
3443.000
|
CHIX
|
08:07:58
|
|
411
|
3443.000
|
LSE
|
08:07:58
|
|
459
|
3443.000
|
CHIX
|
08:07:58
|
|
195
|
3443.000
|
LSE
|
08:07:58
|
|
454
|
3444.000
|
LSE
|
08:07:28
|
|
106
|
3444.000
|
LSE
|
08:07:28
|
|
139
|
3446.000
|
LSE
|
08:07:02
|
|
471
|
3446.000
|
LSE
|
08:07:02
|
|
449
|
3446.500
|
LSE
|
08:06:54
|
|
678
|
3446.500
|
BATE
|
08:06:54
|
|
118
|
3446.500
|
LSE
|
08:06:54
|
|
518
|
3448.000
|
LSE
|
08:06:25
|
|
575
|
3448.000
|
CHIX
|
08:06:25
|
|
391
|
3448.500
|
LSE
|
08:06:11
|
|
249
|
3448.500
|
LSE
|
08:06:11
|
|
554
|
3449.000
|
LSE
|
08:06:01
|
|
19
|
3449.000
|
LSE
|
08:06:01
|
|
586
|
3447.500
|
LSE
|
08:05:11
|
|
66
|
3451.500
|
LSE
|
08:04:47
|
|
463
|
3451.500
|
LSE
|
08:04:47
|
|
35
|
3452.000
|
LSE
|
08:04:47
|
|
47
|
3452.000
|
LSE
|
08:04:47
|
|
518
|
3452.000
|
LSE
|
08:04:47
|
|
546
|
3452.500
|
LSE
|
08:04:33
|
|
565
|
3453.250
|
LSE
|
08:04:33
|
|
503
|
3453.500
|
CHIX
|
08:04:33
|
|
121
|
3453.500
|
CHIX
|
08:04:33
|
|
127
|
3453.500
|
CHIX
|
08:04:33
|
|
172
|
3453.500
|
CHIX
|
08:04:31
|
|
224
|
3453.500
|
CHIX
|
08:04:31
|
|
515
|
3453.500
|
LSE
|
08:04:31
|
|
413
|
3453.500
|
LSE
|
08:04:31
|
|
123
|
3453.500
|
CHIX
|
08:04:19
|
|
82
|
3453.500
|
LSE
|
08:04:18
|
|
35
|
3453.500
|
LSE
|
08:04:15
|
|
605
|
3453.500
|
CHIX
|
08:03:35
|
|
542
|
3453.000
|
LSE
|
08:03:35
|
|
543
|
3453.000
|
BATE
|
08:03:35
|
|
92
|
3453.000
|
BATE
|
08:03:35
|
|
277
|
3453.000
|
LSE
|
08:03:20
|
|
603
|
3453.500
|
LSE
|
08:02:31
|
|
217
|
3454.500
|
LSE
|
08:02:09
|
|
288
|
3454.500
|
LSE
|
08:02:09
|
|
92
|
3455.000
|
CHIX
|
08:02:09
|
|
597
|
3455.000
|
CHIX
|
08:02:09
|
|
430
|
3455.500
|
LSE
|
08:02:07
|
|
76
|
3455.500
|
LSE
|
08:02:07
|
|
526
|
3457.000
|
LSE
|
08:01:50
|
|
701
|
3457.000
|
CHIX
|
08:01:50
|
|
526
|
3458.000
|
LSE
|
08:01:50
|
|
545
|
3450.000
|
LSE
|
08:00:28
|
|
110
|
3451.000
|
LSE
|
08:00:27
|
|
448
|
3451.000
|
LSE
|
08:00:27
|
|
694
|
3451.000
|
BATE
|
08:00:26
|
Exhibit 2
BRITISH AMERICAN TOBACCO p.l.c.
NOTIFICATION IN ACCORDANCE WITH LISTING RULE 9.6.14R(2)
British American Tobacco p.l.c. (the “Company”) has been notified that Savio Kwan, a Non-Executive Director of the Company, has a newly-disclosable directorship, as an independent director of GOGOX (a company listed on
the Hong Kong Stock Exchange), following their recent IPO.
This disclosure is made pursuant to rule 9.6.14 (2) of the Listing Rules of the UK Listing Authority.
C Dhokia
Deputy Secretary
27 June 2022
Enquiries:
British American Tobacco Press Office
+44 (0) 20 7845 2888 (24 hours) | @BATplc
British American Tobacco Investor Relations
Mike Nightingale/Victoria Buxton/William Houston/John Harney
+44 (0) 20 7845 1180/2012/1138/1263