British American Tobacco p.l.c 6-K, filed Oct 5, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-10-05
For: 2022-10-05
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on October 5, 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
October 5, 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 October 5, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 5, 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: October 5, 2022
British American Tobacco p.l.c.
05 October 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:
|
04 October 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
171,865
|
|
Highest price paid per share (pence):
|
3286.00p
|
|
Lowest price paid per share (pence):
|
3223.50p
|
|
Volume weighted average price paid per share (pence):
|
3263.5850p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,845,763 of its shares in
Treasury. The Company has 2,244,985,299 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 04 October 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney/ Yetunde Ibe
+44 (0) 20 7845 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
|
04/10/2022
|
83,597
|
3,263.4669
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/10/2022
|
31,806
|
3,263.5786
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
04/10/2022
|
56,462
|
3,263.7635
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
173
|
3,251.00
|
LSE
|
16:28:26
|
|
131
|
3,251.00
|
BATE
|
16:28:02
|
|
211
|
3,251.00
|
BATE
|
16:28:02
|
|
524
|
3,251.00
|
BATE
|
16:28:02
|
|
66
|
3,251.00
|
BATE
|
16:28:02
|
|
373
|
3,251.50
|
LSE
|
16:28:01
|
|
89
|
3,251.00
|
LSE
|
16:28:01
|
|
258
|
3,250.50
|
CHIX
|
16:27:39
|
|
194
|
3,250.00
|
LSE
|
16:27:35
|
|
10
|
3,250.00
|
LSE
|
16:27:35
|
|
92
|
3,250.00
|
LSE
|
16:27:35
|
|
411
|
3,250.00
|
LSE
|
16:27:28
|
|
363
|
3,247.50
|
LSE
|
16:26:24
|
|
487
|
3,247.50
|
CHIX
|
16:26:24
|
|
402
|
3,248.00
|
BATE
|
16:26:10
|
|
32
|
3,248.50
|
LSE
|
16:25:42
|
|
332
|
3,248.50
|
LSE
|
16:25:42
|
|
404
|
3,250.00
|
BATE
|
16:24:09
|
|
116
|
3,250.50
|
LSE
|
16:24:08
|
|
200
|
3,250.50
|
LSE
|
16:24:08
|
|
337
|
3,252.00
|
LSE
|
16:23:35
|
|
356
|
3,252.00
|
BATE
|
16:23:35
|
|
105
|
3,252.50
|
LSE
|
16:22:57
|
|
470
|
3,252.50
|
CHIX
|
16:22:57
|
|
213
|
3,252.50
|
LSE
|
16:22:57
|
|
100
|
3,253.00
|
LSE
|
16:22:56
|
|
125
|
3,253.00
|
LSE
|
16:22:47
|
|
86
|
3,252.00
|
BATE
|
16:22:35
|
|
65
|
3,251.50
|
LSE
|
16:21:47
|
|
369
|
3,253.50
|
LSE
|
16:20:38
|
|
406
|
3,254.00
|
BATE
|
16:20:34
|
|
80
|
3,254.00
|
BATE
|
16:20:34
|
|
382
|
3,252.50
|
LSE
|
16:19:38
|
|
488
|
3,252.50
|
CHIX
|
16:19:38
|
|
462
|
3,250.50
|
BATE
|
16:17:41
|
|
331
|
3,251.00
|
LSE
|
16:17:27
|
|
353
|
3,251.50
|
LSE
|
16:16:57
|
|
175
|
3,251.50
|
BATE
|
16:15:52
|
|
318
|
3,251.50
|
LSE
|
16:15:52
|
|
257
|
3,251.50
|
BATE
|
16:15:52
|
|
3
|
3,250.00
|
LSE
|
16:14:57
|
|
308
|
3,250.00
|
LSE
|
16:14:57
|
|
460
|
3,250.00
|
CHIX
|
16:14:34
|
|
335
|
3,252.00
|
BATE
|
16:13:23
|
|
14
|
3,252.00
|
BATE
|
16:13:23
|
|
27
|
3,252.00
|
BATE
|
16:13:23
|
|
35
|
3,252.00
|
BATE
|
16:13:23
|
|
242
|
3,252.00
|
LSE
|
16:13:04
|
|
117
|
3,252.00
|
LSE
|
16:13:04
|
|
371
|
3,252.50
|
LSE
|
16:11:33
|
|
475
|
3,254.50
|
BATE
|
16:10:18
|
|
404
|
3,254.50
|
CHIX
|
16:10:17
|
|
381
|
3,255.00
|
LSE
|
16:09:56
|
|
374
|
3,254.50
|
LSE
|
16:08:45
|
|
484
|
3,256.00
|
BATE
|
16:07:38
|
|
324
|
3,256.50
|
LSE
|
16:07:13
|
|
329
|
3,258.50
|
LSE
|
16:06:01
|
|
402
|
3,258.50
|
CHIX
|
16:06:01
|
|
223
|
3,260.50
|
BATE
|
16:05:26
|
|
187
|
3,260.50
|
BATE
|
16:05:26
|
|
261
|
3,259.50
|
LSE
|
16:04:58
|
|
100
|
3,259.50
|
LSE
|
16:04:58
|
|
381
|
3,260.00
|
LSE
|
16:04:24
|
|
21
|
3,259.50
|
LSE
|
16:03:54
|
|
421
|
3,259.00
|
CHIX
|
16:03:18
|
|
486
|
3,259.50
|
BATE
|
16:03:07
|
|
131
|
3,259.50
|
LSE
|
16:03:07
|
|
243
|
3,259.50
|
LSE
|
16:03:07
|
|
408
|
3,259.00
|
BATE
|
16:02:15
|
|
379
|
3,259.00
|
LSE
|
16:02:15
|
|
11
|
3,259.00
|
CHIX
|
16:00:24
|
|
399
|
3,259.00
|
BATE
|
16:00:24
|
|
337
|
3,259.00
|
LSE
|
16:00:24
|
|
460
|
3,259.00
|
CHIX
|
16:00:24
|
|
28
|
3,259.00
|
BATE
|
16:00:24
|
|
11
|
3,259.00
|
BATE
|
16:00:24
|
|
241
|
3,259.50
|
LSE
|
16:00:20
|
|
104
|
3,259.50
|
LSE
|
16:00:20
|
|
66
|
3,255.00
|
LSE
|
15:59:11
|
|
200
|
3,255.00
|
LSE
|
15:59:11
|
|
105
|
3,255.00
|
LSE
|
15:59:11
|
|
450
|
3,252.00
|
BATE
|
15:57:43
|
|
382
|
3,252.00
|
LSE
|
15:57:42
|
|
334
|
3,251.00
|
LSE
|
15:56:25
|
|
203
|
3,249.00
|
BATE
|
15:55:01
|
|
279
|
3,249.00
|
BATE
|
15:55:01
|
|
346
|
3,249.00
|
LSE
|
15:55:01
|
|
447
|
3,249.00
|
CHIX
|
15:55:01
|
|
18
|
3,248.50
|
LSE
|
15:54:15
|
|
340
|
3,248.50
|
LSE
|
15:54:15
|
|
447
|
3,248.50
|
BATE
|
15:54:15
|
|
122
|
3,248.50
|
LSE
|
15:53:42
|
|
81
|
3,248.50
|
LSE
|
15:53:36
|
|
139
|
3,248.50
|
LSE
|
15:53:36
|
|
318
|
3,249.00
|
LSE
|
15:51:50
|
|
456
|
3,248.50
|
CHIX
|
15:50:39
|
|
405
|
3,249.00
|
BATE
|
15:50:20
|
|
342
|
3,249.00
|
LSE
|
15:50:20
|
|
28
|
3,249.00
|
LSE
|
15:50:04
|
|
337
|
3,250.00
|
LSE
|
15:48:50
|
|
65
|
3,251.00
|
BATE
|
15:48:41
|
|
121
|
3,251.00
|
BATE
|
15:48:41
|
|
222
|
3,251.00
|
BATE
|
15:48:41
|
|
132
|
3,251.00
|
LSE
|
15:48:41
|
|
254
|
3,251.00
|
LSE
|
15:48:13
|
|
219
|
3,251.00
|
BATE
|
15:46:34
|
|
111
|
3,251.00
|
BATE
|
15:46:34
|
|
400
|
3,251.00
|
CHIX
|
15:46:33
|
|
381
|
3,251.00
|
LSE
|
15:46:33
|
|
98
|
3,251.00
|
BATE
|
15:45:29
|
|
46
|
3,251.00
|
BATE
|
15:45:29
|
|
65
|
3,251.50
|
LSE
|
15:44:55
|
|
250
|
3,251.50
|
LSE
|
15:44:55
|
|
355
|
3,253.00
|
LSE
|
15:44:09
|
|
400
|
3,252.00
|
BATE
|
15:43:12
|
|
341
|
3,251.50
|
LSE
|
15:42:44
|
|
120
|
3,251.00
|
BATE
|
15:42:11
|
|
32
|
3,251.00
|
LSE
|
15:41:41
|
|
26
|
3,251.00
|
LSE
|
15:41:41
|
|
26
|
3,251.00
|
LSE
|
15:41:39
|
|
300
|
3,251.00
|
LSE
|
15:41:39
|
|
41
|
3,251.50
|
CHIX
|
15:41:21
|
|
449
|
3,251.50
|
CHIX
|
15:41:21
|
|
402
|
3,252.00
|
BATE
|
15:41:06
|
|
59
|
3,251.50
|
LSE
|
15:40:33
|
|
294
|
3,251.50
|
LSE
|
15:40:33
|
|
62
|
3,252.50
|
BATE
|
15:39:52
|
|
65
|
3,252.50
|
BATE
|
15:39:52
|
|
58
|
3,252.50
|
BATE
|
15:39:52
|
|
135
|
3,252.00
|
LSE
|
15:39:52
|
|
86
|
3,252.00
|
BATE
|
15:39:52
|
|
25
|
3,252.00
|
LSE
|
15:39:43
|
|
26
|
3,252.00
|
LSE
|
15:39:42
|
|
26
|
3,252.00
|
LSE
|
15:39:42
|
|
26
|
3,252.00
|
LSE
|
15:39:29
|
|
26
|
3,252.00
|
LSE
|
15:39:29
|
|
52
|
3,252.00
|
LSE
|
15:39:29
|
|
24
|
3,252.00
|
LSE
|
15:39:29
|
|
372
|
3,253.00
|
LSE
|
15:37:47
|
|
317
|
3,253.50
|
LSE
|
15:37:13
|
|
96
|
3,253.50
|
CHIX
|
15:37:13
|
|
361
|
3,253.50
|
CHIX
|
15:37:13
|
|
311
|
3,253.50
|
LSE
|
15:35:56
|
|
465
|
3,254.50
|
BATE
|
15:35:18
|
|
372
|
3,258.00
|
LSE
|
15:34:16
|
|
322
|
3,259.00
|
LSE
|
15:33:33
|
|
464
|
3,259.00
|
BATE
|
15:33:12
|
|
313
|
3,259.00
|
LSE
|
15:32:13
|
|
483
|
3,259.50
|
CHIX
|
15:32:11
|
|
114
|
3,260.00
|
BATE
|
15:31:45
|
|
342
|
3,260.00
|
LSE
|
15:31:40
|
|
362
|
3,260.00
|
BATE
|
15:31:40
|
|
388
|
3,258.00
|
LSE
|
15:29:38
|
|
377
|
3,260.50
|
LSE
|
15:28:35
|
|
51
|
3,261.00
|
BATE
|
15:28:28
|
|
31
|
3,261.00
|
BATE
|
15:28:28
|
|
32
|
3,261.00
|
BATE
|
15:28:28
|
|
139
|
3,261.00
|
BATE
|
15:28:28
|
|
133
|
3,261.00
|
BATE
|
15:28:28
|
|
456
|
3,261.00
|
CHIX
|
15:28:28
|
|
36
|
3,261.00
|
BATE
|
15:28:28
|
|
300
|
3,261.50
|
LSE
|
15:28:18
|
|
70
|
3,261.50
|
LSE
|
15:28:18
|
|
350
|
3,260.50
|
LSE
|
15:26:17
|
|
168
|
3,262.00
|
BATE
|
15:25:22
|
|
194
|
3,262.00
|
BATE
|
15:25:22
|
|
29
|
3,262.00
|
BATE
|
15:25:22
|
|
4
|
3,262.00
|
BATE
|
15:25:22
|
|
13
|
3,262.00
|
BATE
|
15:25:22
|
|
20
|
3,264.50
|
LSE
|
15:24:52
|
|
351
|
3,264.50
|
LSE
|
15:24:52
|
|
264
|
3,266.00
|
BATE
|
15:24:05
|
|
115
|
3,266.00
|
BATE
|
15:24:05
|
|
32
|
3,266.00
|
BATE
|
15:24:05
|
|
7
|
3,266.00
|
BATE
|
15:24:05
|
|
20
|
3,266.00
|
BATE
|
15:24:05
|
|
386
|
3,265.00
|
LSE
|
15:22:53
|
|
459
|
3,265.00
|
CHIX
|
15:22:53
|
|
371
|
3,264.50
|
LSE
|
15:21:44
|
|
465
|
3,266.50
|
BATE
|
15:20:44
|
|
316
|
3,267.00
|
LSE
|
15:20:33
|
|
14
|
3,267.00
|
LSE
|
15:20:33
|
|
66
|
3,268.00
|
LSE
|
15:20:00
|
|
300
|
3,268.00
|
LSE
|
15:19:58
|
|
16
|
3,268.50
|
BATE
|
15:18:55
|
|
469
|
3,268.50
|
CHIX
|
15:18:55
|
|
72
|
3,268.50
|
BATE
|
15:18:55
|
|
363
|
3,268.50
|
BATE
|
15:18:55
|
|
361
|
3,267.00
|
LSE
|
15:17:26
|
|
366
|
3,268.50
|
LSE
|
15:15:58
|
|
20
|
3,268.50
|
LSE
|
15:15:58
|
|
76
|
3,269.00
|
BATE
|
15:15:58
|
|
394
|
3,269.00
|
BATE
|
15:15:58
|
|
186
|
3,269.50
|
LSE
|
15:15:22
|
|
193
|
3,269.50
|
LSE
|
15:15:22
|
|
420
|
3,269.50
|
CHIX
|
15:15:22
|
|
349
|
3,269.00
|
LSE
|
15:14:11
|
|
261
|
3,269.50
|
BATE
|
15:13:02
|
|
218
|
3,269.50
|
BATE
|
15:13:02
|
|
13
|
3,270.00
|
LSE
|
15:12:44
|
|
309
|
3,270.00
|
LSE
|
15:12:41
|
|
20
|
3,270.00
|
LSE
|
15:12:39
|
|
10
|
3,270.00
|
LSE
|
15:12:38
|
|
385
|
3,269.50
|
LSE
|
15:10:50
|
|
176
|
3,270.50
|
BATE
|
15:10:35
|
|
99
|
3,270.50
|
BATE
|
15:10:35
|
|
129
|
3,270.50
|
BATE
|
15:10:35
|
|
224
|
3,270.50
|
CHIX
|
15:10:35
|
|
200
|
3,270.50
|
CHIX
|
15:10:09
|
|
63
|
3,270.50
|
LSE
|
15:10:08
|
|
312
|
3,270.50
|
LSE
|
15:10:08
|
|
27
|
3,269.00
|
BATE
|
15:09:28
|
|
404
|
3,269.00
|
BATE
|
15:09:28
|
|
62
|
3,269.00
|
LSE
|
15:09:28
|
|
300
|
3,269.00
|
LSE
|
15:09:28
|
|
48
|
3,270.00
|
LSE
|
15:07:05
|
|
293
|
3,270.00
|
LSE
|
15:07:05
|
|
28
|
3,270.00
|
LSE
|
15:07:05
|
|
157
|
3,271.00
|
LSE
|
15:07:05
|
|
213
|
3,271.00
|
LSE
|
15:07:05
|
|
337
|
3,271.00
|
CHIX
|
15:07:05
|
|
71
|
3,271.00
|
CHIX
|
15:07:05
|
|
344
|
3,271.00
|
BATE
|
15:05:51
|
|
135
|
3,271.00
|
BATE
|
15:05:51
|
|
350
|
3,273.50
|
LSE
|
15:05:06
|
|
347
|
3,277.50
|
LSE
|
15:03:38
|
|
480
|
3,277.50
|
BATE
|
15:03:38
|
|
388
|
3,277.50
|
LSE
|
15:03:38
|
|
395
|
3,277.50
|
CHIX
|
15:03:38
|
|
314
|
3,276.50
|
LSE
|
15:02:08
|
|
449
|
3,277.00
|
BATE
|
15:02:08
|
|
34
|
3,277.00
|
BATE
|
15:02:05
|
|
464
|
3,277.00
|
BATE
|
15:01:35
|
|
354
|
3,277.00
|
LSE
|
15:01:35
|
|
370
|
3,277.50
|
LSE
|
15:01:32
|
|
468
|
3,277.50
|
CHIX
|
15:01:32
|
|
122
|
3,272.00
|
LSE
|
15:00:01
|
|
361
|
3,272.00
|
LSE
|
14:58:53
|
|
141
|
3,272.00
|
BATE
|
14:58:53
|
|
156
|
3,272.00
|
BATE
|
14:58:53
|
|
60
|
3,272.00
|
BATE
|
14:58:53
|
|
125
|
3,272.00
|
BATE
|
14:58:53
|
|
366
|
3,270.00
|
LSE
|
14:57:20
|
|
403
|
3,270.00
|
CHIX
|
14:57:20
|
|
48
|
3,270.00
|
BATE
|
14:57:20
|
|
147
|
3,270.00
|
BATE
|
14:57:20
|
|
377
|
3,270.50
|
LSE
|
14:55:55
|
|
99
|
3,271.00
|
BATE
|
14:55:53
|
|
336
|
3,271.50
|
LSE
|
14:55:52
|
|
35
|
3,271.00
|
BATE
|
14:55:44
|
|
99
|
3,271.00
|
BATE
|
14:55:44
|
|
134
|
3,271.00
|
BATE
|
14:55:44
|
|
123
|
3,271.00
|
BATE
|
14:55:44
|
|
291
|
3,268.50
|
LSE
|
14:54:47
|
|
50
|
3,268.50
|
LSE
|
14:54:33
|
|
485
|
3,266.50
|
CHIX
|
14:52:27
|
|
184
|
3,267.00
|
BATE
|
14:52:27
|
|
272
|
3,267.00
|
BATE
|
14:52:27
|
|
337
|
3,267.00
|
LSE
|
14:52:02
|
|
18
|
3,271.00
|
LSE
|
14:51:06
|
|
326
|
3,272.00
|
LSE
|
14:51:00
|
|
86
|
3,272.00
|
BATE
|
14:51:00
|
|
167
|
3,272.00
|
BATE
|
14:51:00
|
|
236
|
3,272.00
|
BATE
|
14:51:00
|
|
307
|
3,271.00
|
LSE
|
14:50:31
|
|
328
|
3,271.50
|
LSE
|
14:49:41
|
|
451
|
3,272.00
|
BATE
|
14:49:36
|
|
440
|
3,272.00
|
CHIX
|
14:49:36
|
|
313
|
3,272.00
|
LSE
|
14:49:22
|
|
336
|
3,270.00
|
LSE
|
14:47:14
|
|
321
|
3,272.00
|
LSE
|
14:46:41
|
|
473
|
3,272.50
|
BATE
|
14:46:31
|
|
86
|
3,270.50
|
BATE
|
14:46:00
|
|
318
|
3,270.50
|
LSE
|
14:46:00
|
|
338
|
3,270.50
|
LSE
|
14:46:00
|
|
13
|
3,270.50
|
LSE
|
14:46:00
|
|
462
|
3,271.00
|
CHIX
|
14:46:00
|
|
359
|
3,270.00
|
LSE
|
14:45:24
|
|
134
|
3,269.50
|
BATE
|
14:45:05
|
|
171
|
3,269.50
|
BATE
|
14:45:05
|
|
197
|
3,270.00
|
BATE
|
14:45:04
|
|
218
|
3,270.00
|
BATE
|
14:45:04
|
|
440
|
3,266.00
|
CHIX
|
14:44:25
|
|
328
|
3,264.50
|
LSE
|
14:42:38
|
|
278
|
3,265.50
|
LSE
|
14:42:15
|
|
480
|
3,266.00
|
BATE
|
14:42:02
|
|
101
|
3,265.50
|
LSE
|
14:41:45
|
|
318
|
3,267.00
|
LSE
|
14:41:10
|
|
287
|
3,266.00
|
BATE
|
14:40:30
|
|
408
|
3,266.00
|
CHIX
|
14:40:30
|
|
335
|
3,266.00
|
LSE
|
14:40:30
|
|
130
|
3,266.00
|
BATE
|
14:40:30
|
|
269
|
3,262.00
|
LSE
|
14:38:43
|
|
45
|
3,262.00
|
LSE
|
14:38:41
|
|
456
|
3,262.50
|
BATE
|
14:38:41
|
|
89
|
3,263.00
|
LSE
|
14:38:22
|
|
297
|
3,263.00
|
LSE
|
14:38:10
|
|
413
|
3,263.00
|
BATE
|
14:37:25
|
|
451
|
3,263.00
|
CHIX
|
14:37:25
|
|
327
|
3,263.50
|
LSE
|
14:37:24
|
|
164
|
3,264.00
|
BATE
|
14:37:24
|
|
279
|
3,264.00
|
BATE
|
14:37:24
|
|
373
|
3,263.00
|
LSE
|
14:36:59
|
|
282
|
3,260.50
|
LSE
|
14:35:31
|
|
31
|
3,260.50
|
LSE
|
14:35:31
|
|
407
|
3,261.00
|
CHIX
|
14:35:26
|
|
229
|
3,260.00
|
BATE
|
14:34:45
|
|
182
|
3,260.00
|
BATE
|
14:34:45
|
|
120
|
3,260.50
|
LSE
|
14:34:40
|
|
22
|
3,260.50
|
LSE
|
14:34:39
|
|
226
|
3,260.50
|
LSE
|
14:34:39
|
|
354
|
3,258.50
|
LSE
|
14:34:02
|
|
440
|
3,259.00
|
BATE
|
14:34:00
|
|
374
|
3,260.00
|
LSE
|
14:33:29
|
|
320
|
3,261.00
|
LSE
|
14:33:22
|
|
244
|
3,258.50
|
CHIX
|
14:32:56
|
|
55
|
3,258.50
|
CHIX
|
14:32:56
|
|
106
|
3,258.50
|
CHIX
|
14:32:56
|
|
83
|
3,258.50
|
CHIX
|
14:32:56
|
|
50
|
3,260.50
|
LSE
|
14:32:54
|
|
267
|
3,260.50
|
LSE
|
14:32:54
|
|
272
|
3,261.00
|
LSE
|
14:32:53
|
|
26
|
3,261.00
|
LSE
|
14:32:53
|
|
27
|
3,261.00
|
LSE
|
14:32:53
|
|
36
|
3,261.00
|
LSE
|
14:32:53
|
|
396
|
3,261.50
|
BATE
|
14:32:53
|
|
95
|
3,261.50
|
BATE
|
14:32:53
|
|
80
|
3,261.00
|
LSE
|
14:32:53
|
|
13
|
3,261.00
|
LSE
|
14:32:53
|
|
236
|
3,261.00
|
LSE
|
14:32:53
|
|
267
|
3,260.50
|
BATE
|
14:32:38
|
|
203
|
3,260.50
|
BATE
|
14:32:38
|
|
212
|
3,256.50
|
LSE
|
14:31:17
|
|
114
|
3,256.50
|
LSE
|
14:31:17
|
|
374
|
3,257.00
|
CHIX
|
14:31:17
|
|
354
|
3,257.00
|
LSE
|
14:31:17
|
|
416
|
3,257.00
|
BATE
|
14:31:17
|
|
43
|
3,257.00
|
CHIX
|
14:31:17
|
|
75
|
3,257.00
|
CHIX
|
14:31:17
|
|
45
|
3,260.00
|
LSE
|
14:30:02
|
|
226
|
3,260.00
|
LSE
|
14:30:02
|
|
117
|
3,260.00
|
LSE
|
14:30:02
|
|
335
|
3,260.00
|
LSE
|
14:30:02
|
|
425
|
3,260.00
|
BATE
|
14:30:02
|
|
425
|
3,260.00
|
CHIX
|
14:30:02
|
|
345
|
3,259.00
|
LSE
|
14:28:52
|
|
38
|
3,259.50
|
BATE
|
14:28:49
|
|
112
|
3,259.50
|
BATE
|
14:28:49
|
|
307
|
3,259.50
|
BATE
|
14:28:49
|
|
311
|
3,259.50
|
LSE
|
14:28:49
|
|
341
|
3,260.50
|
CHIX
|
14:26:41
|
|
75
|
3,260.50
|
CHIX
|
14:26:41
|
|
339
|
3,262.00
|
LSE
|
14:25:40
|
|
471
|
3,262.50
|
BATE
|
14:25:40
|
|
366
|
3,265.50
|
LSE
|
14:23:35
|
|
426
|
3,267.50
|
CHIX
|
14:22:33
|
|
47
|
3,267.50
|
BATE
|
14:22:33
|
|
209
|
3,267.50
|
LSE
|
14:22:33
|
|
111
|
3,267.50
|
LSE
|
14:22:33
|
|
390
|
3,267.50
|
BATE
|
14:22:33
|
|
332
|
3,264.00
|
LSE
|
14:18:08
|
|
34
|
3,264.00
|
LSE
|
14:18:08
|
|
167
|
3,265.00
|
BATE
|
14:16:36
|
|
325
|
3,265.00
|
BATE
|
14:16:36
|
|
155
|
3,266.00
|
LSE
|
14:15:31
|
|
160
|
3,266.00
|
LSE
|
14:15:31
|
|
96
|
3,268.00
|
LSE
|
14:13:55
|
|
224
|
3,268.00
|
LSE
|
14:13:55
|
|
292
|
3,268.50
|
LSE
|
14:11:19
|
|
25
|
3,268.50
|
LSE
|
14:11:18
|
|
425
|
3,269.00
|
CHIX
|
14:11:18
|
|
435
|
3,269.00
|
BATE
|
14:11:18
|
|
337
|
3,269.50
|
LSE
|
14:08:05
|
|
280
|
3,268.50
|
LSE
|
14:05:36
|
|
34
|
3,268.50
|
LSE
|
14:05:36
|
|
431
|
3,269.00
|
BATE
|
14:05:35
|
|
258
|
3,268.50
|
LSE
|
14:03:09
|
|
26
|
3,268.50
|
LSE
|
14:02:41
|
|
26
|
3,268.50
|
LSE
|
14:02:41
|
|
26
|
3,268.50
|
LSE
|
14:02:40
|
|
2
|
3,268.50
|
LSE
|
14:02:40
|
|
454
|
3,268.50
|
CHIX
|
14:02:06
|
|
203
|
3,268.50
|
LSE
|
14:02:06
|
|
26
|
3,268.50
|
LSE
|
14:02:01
|
|
95
|
3,268.50
|
LSE
|
14:02:01
|
|
292
|
3,267.00
|
BATE
|
13:59:16
|
|
167
|
3,267.00
|
BATE
|
13:59:16
|
|
329
|
3,268.00
|
LSE
|
13:58:54
|
|
365
|
3,268.50
|
LSE
|
13:54:48
|
|
204
|
3,269.00
|
BATE
|
13:54:40
|
|
272
|
3,269.00
|
BATE
|
13:54:40
|
|
337
|
3,269.00
|
LSE
|
13:52:05
|
|
93
|
3,269.00
|
CHIX
|
13:51:17
|
|
368
|
3,269.00
|
CHIX
|
13:51:17
|
|
314
|
3,269.00
|
LSE
|
13:48:54
|
|
423
|
3,268.50
|
BATE
|
13:46:33
|
|
106
|
3,270.50
|
LSE
|
13:46:01
|
|
255
|
3,270.50
|
LSE
|
13:45:50
|
|
21
|
3,271.00
|
BATE
|
13:45:24
|
|
400
|
3,271.00
|
BATE
|
13:44:44
|
|
327
|
3,271.00
|
LSE
|
13:44:44
|
|
117
|
3,270.00
|
LSE
|
13:43:32
|
|
213
|
3,270.00
|
LSE
|
13:43:32
|
|
374
|
3,270.00
|
LSE
|
13:38:57
|
|
215
|
3,268.00
|
BATE
|
13:37:52
|
|
200
|
3,268.50
|
CHIX
|
13:37:51
|
|
276
|
3,268.50
|
CHIX
|
13:37:51
|
|
52
|
3,270.00
|
LSE
|
13:35:56
|
|
141
|
3,270.00
|
LSE
|
13:34:34
|
|
177
|
3,270.00
|
LSE
|
13:34:34
|
|
352
|
3,273.50
|
LSE
|
13:33:24
|
|
459
|
3,274.00
|
BATE
|
13:32:57
|
|
170
|
3,274.00
|
LSE
|
13:32:34
|
|
191
|
3,274.00
|
LSE
|
13:32:34
|
|
137
|
3,274.00
|
CHIX
|
13:32:34
|
|
261
|
3,274.00
|
CHIX
|
13:32:34
|
|
22
|
3,272.00
|
LSE
|
13:30:34
|
|
428
|
3,272.00
|
BATE
|
13:28:59
|
|
384
|
3,275.00
|
LSE
|
13:25:44
|
|
40
|
3,274.50
|
LSE
|
13:25:03
|
|
53
|
3,274.50
|
LSE
|
13:25:03
|
|
339
|
3,275.00
|
LSE
|
13:21:03
|
|
212
|
3,275.50
|
BATE
|
13:21:03
|
|
281
|
3,275.50
|
BATE
|
13:21:03
|
|
21
|
3,277.50
|
CHIX
|
13:18:00
|
|
336
|
3,277.50
|
CHIX
|
13:18:00
|
|
90
|
3,277.50
|
CHIX
|
13:18:00
|
|
331
|
3,278.00
|
LSE
|
13:18:00
|
|
95
|
3,270.50
|
BATE
|
13:11:31
|
|
136
|
3,270.50
|
LSE
|
13:11:31
|
|
42
|
3,270.50
|
BATE
|
13:11:31
|
|
334
|
3,270.50
|
BATE
|
13:11:31
|
|
8
|
3,270.50
|
BATE
|
13:11:31
|
|
245
|
3,270.50
|
LSE
|
13:11:31
|
|
320
|
3,271.50
|
LSE
|
13:07:03
|
|
406
|
3,269.50
|
CHIX
|
13:05:09
|
|
348
|
3,269.50
|
BATE
|
13:03:25
|
|
78
|
3,269.50
|
BATE
|
13:03:25
|
|
337
|
3,270.50
|
LSE
|
13:02:39
|
|
406
|
3,273.00
|
BATE
|
12:58:23
|
|
331
|
3,273.00
|
LSE
|
12:56:58
|
|
380
|
3,275.00
|
LSE
|
12:56:48
|
|
435
|
3,275.00
|
BATE
|
12:56:48
|
|
163
|
3,275.50
|
CHIX
|
12:56:00
|
|
134
|
3,275.50
|
CHIX
|
12:56:00
|
|
112
|
3,275.50
|
CHIX
|
12:56:00
|
|
21
|
3,274.00
|
CHIX
|
12:52:26
|
|
311
|
3,268.50
|
LSE
|
12:46:28
|
|
116
|
3,269.50
|
BATE
|
12:44:04
|
|
335
|
3,269.50
|
BATE
|
12:44:04
|
|
320
|
3,269.00
|
LSE
|
12:40:50
|
|
318
|
3,269.50
|
CHIX
|
12:40:07
|
|
88
|
3,269.50
|
CHIX
|
12:40:07
|
|
365
|
3,271.00
|
LSE
|
12:36:17
|
|
267
|
3,272.00
|
BATE
|
12:35:49
|
|
175
|
3,272.00
|
BATE
|
12:35:49
|
|
42
|
3,272.00
|
LSE
|
12:31:42
|
|
316
|
3,272.00
|
LSE
|
12:31:42
|
|
264
|
3,272.50
|
BATE
|
12:27:52
|
|
138
|
3,272.50
|
BATE
|
12:27:42
|
|
315
|
3,272.50
|
LSE
|
12:27:42
|
|
450
|
3,274.00
|
CHIX
|
12:24:59
|
|
343
|
3,276.50
|
LSE
|
12:22:28
|
|
441
|
3,276.00
|
BATE
|
12:18:15
|
|
351
|
3,276.50
|
LSE
|
12:17:58
|
|
170
|
3,276.00
|
LSE
|
12:15:00
|
|
179
|
3,276.00
|
LSE
|
12:15:00
|
|
183
|
3,278.00
|
BATE
|
12:11:32
|
|
93
|
3,278.00
|
BATE
|
12:11:32
|
|
97
|
3,278.00
|
BATE
|
12:11:32
|
|
86
|
3,278.00
|
BATE
|
12:11:32
|
|
5
|
3,276.50
|
BATE
|
12:10:17
|
|
468
|
3,276.00
|
CHIX
|
12:09:16
|
|
376
|
3,278.00
|
LSE
|
12:08:16
|
|
58
|
3,279.50
|
BATE
|
12:04:31
|
|
40
|
3,279.50
|
BATE
|
12:04:31
|
|
54
|
3,279.50
|
BATE
|
12:04:31
|
|
8
|
3,279.50
|
LSE
|
12:04:31
|
|
365
|
3,279.50
|
LSE
|
12:04:31
|
|
280
|
3,279.50
|
BATE
|
12:04:31
|
|
291
|
3,281.00
|
BATE
|
11:59:28
|
|
347
|
3,281.00
|
LSE
|
11:59:28
|
|
161
|
3,281.00
|
BATE
|
11:59:28
|
|
486
|
3,280.50
|
CHIX
|
11:58:06
|
|
320
|
3,281.00
|
LSE
|
11:55:24
|
|
123
|
3,280.00
|
BATE
|
11:51:29
|
|
115
|
3,280.00
|
BATE
|
11:51:29
|
|
86
|
3,280.00
|
BATE
|
11:51:29
|
|
117
|
3,280.00
|
BATE
|
11:51:29
|
|
48
|
3,280.00
|
BATE
|
11:51:29
|
|
362
|
3,280.50
|
LSE
|
11:50:56
|
|
488
|
3,284.50
|
CHIX
|
11:43:10
|
|
350
|
3,286.00
|
LSE
|
11:43:06
|
|
424
|
3,286.00
|
BATE
|
11:43:06
|
|
90
|
3,285.50
|
BATE
|
11:34:56
|
|
50
|
3,285.50
|
BATE
|
11:34:56
|
|
16
|
3,285.50
|
BATE
|
11:34:56
|
|
33
|
3,285.50
|
BATE
|
11:34:56
|
|
176
|
3,285.50
|
BATE
|
11:34:56
|
|
73
|
3,285.50
|
BATE
|
11:34:56
|
|
388
|
3,285.50
|
LSE
|
11:34:56
|
|
425
|
3,282.50
|
CHIX
|
11:29:53
|
|
179
|
3,283.00
|
BATE
|
11:28:27
|
|
141
|
3,283.00
|
BATE
|
11:28:27
|
|
355
|
3,283.00
|
LSE
|
11:28:27
|
|
76
|
3,283.00
|
BATE
|
11:27:51
|
|
323
|
3,284.50
|
LSE
|
11:26:04
|
|
408
|
3,284.50
|
BATE
|
11:26:04
|
|
350
|
3,281.50
|
LSE
|
11:21:04
|
|
119
|
3,280.00
|
CHIX
|
11:19:22
|
|
314
|
3,280.00
|
CHIX
|
11:19:22
|
|
59
|
3,275.00
|
LSE
|
11:16:05
|
|
319
|
3,275.00
|
LSE
|
11:16:05
|
|
412
|
3,275.00
|
BATE
|
11:16:05
|
|
9
|
3,273.00
|
LSE
|
11:11:08
|
|
308
|
3,273.00
|
LSE
|
11:11:08
|
|
6
|
3,273.00
|
BATE
|
11:11:08
|
|
479
|
3,273.00
|
BATE
|
11:11:08
|
|
358
|
3,271.00
|
LSE
|
11:04:46
|
|
472
|
3,270.50
|
CHIX
|
11:04:46
|
|
312
|
3,274.50
|
LSE
|
11:01:29
|
|
443
|
3,270.00
|
BATE
|
11:00:09
|
|
344
|
3,280.50
|
LSE
|
10:56:36
|
|
321
|
3,282.00
|
BATE
|
10:54:16
|
|
7
|
3,282.00
|
BATE
|
10:54:16
|
|
105
|
3,282.00
|
BATE
|
10:54:16
|
|
64
|
3,283.00
|
CHIX
|
10:53:01
|
|
339
|
3,283.00
|
CHIX
|
10:53:01
|
|
281
|
3,283.00
|
LSE
|
10:51:53
|
|
43
|
3,283.00
|
LSE
|
10:51:53
|
|
312
|
3,283.50
|
LSE
|
10:51:23
|
|
34
|
3,283.50
|
LSE
|
10:51:23
|
|
444
|
3,278.00
|
BATE
|
10:45:45
|
|
200
|
3,278.00
|
LSE
|
10:45:45
|
|
169
|
3,278.50
|
LSE
|
10:45:45
|
|
196
|
3,278.50
|
LSE
|
10:43:50
|
|
173
|
3,278.50
|
LSE
|
10:43:50
|
|
398
|
3,277.00
|
BATE
|
10:39:58
|
|
364
|
3,277.50
|
LSE
|
10:39:58
|
|
212
|
3,277.50
|
CHIX
|
10:39:58
|
|
270
|
3,277.50
|
CHIX
|
10:39:58
|
|
84
|
3,275.50
|
LSE
|
10:37:57
|
|
325
|
3,273.00
|
LSE
|
10:33:35
|
|
461
|
3,277.50
|
BATE
|
10:31:59
|
|
92
|
3,279.00
|
LSE
|
10:31:04
|
|
100
|
3,279.00
|
LSE
|
10:31:04
|
|
150
|
3,279.00
|
LSE
|
10:31:04
|
|
352
|
3,274.50
|
LSE
|
10:26:35
|
|
420
|
3,274.50
|
CHIX
|
10:26:35
|
|
164
|
3,274.50
|
BATE
|
10:25:47
|
|
144
|
3,274.50
|
BATE
|
10:25:47
|
|
150
|
3,274.50
|
BATE
|
10:25:47
|
|
293
|
3,272.50
|
LSE
|
10:22:21
|
|
83
|
3272.500
|
LSE
|
10:22:21
|
|
237
|
3270.500
|
BATE
|
10:19:15
|
|
220
|
3270.500
|
BATE
|
10:19:15
|
|
372
|
3270.500
|
LSE
|
10:19:15
|
|
185
|
3269.500
|
LSE
|
10:17:49
|
|
176
|
3269.500
|
LSE
|
10:17:49
|
|
370
|
3266.000
|
LSE
|
10:14:59
|
|
426
|
3266.500
|
CHIX
|
10:14:55
|
|
359
|
3273.000
|
LSE
|
10:13:04
|
|
244
|
3272.000
|
LSE
|
10:11:46
|
|
125
|
3272.000
|
LSE
|
10:11:46
|
|
291
|
3272.000
|
BATE
|
10:11:22
|
|
158
|
3272.000
|
BATE
|
10:11:16
|
|
329
|
3273.500
|
LSE
|
10:10:00
|
|
362
|
3274.500
|
LSE
|
10:08:14
|
|
259
|
3275.500
|
LSE
|
10:06:02
|
|
85
|
3275.500
|
LSE
|
10:06:02
|
|
55
|
3277.000
|
LSE
|
10:05:55
|
|
313
|
3277.000
|
LSE
|
10:05:55
|
|
227
|
3276.500
|
BATE
|
10:04:37
|
|
226
|
3276.500
|
BATE
|
10:04:37
|
|
428
|
3276.500
|
CHIX
|
10:04:37
|
|
21
|
3276.500
|
CHIX
|
10:04:32
|
|
223
|
3276.500
|
LSE
|
10:04:32
|
|
23
|
3276.500
|
LSE
|
10:04:32
|
|
133
|
3276.500
|
LSE
|
10:04:32
|
|
373
|
3271.500
|
LSE
|
10:01:51
|
|
321
|
3269.500
|
BATE
|
10:00:22
|
|
124
|
3269.500
|
BATE
|
10:00:22
|
|
135
|
3266.500
|
LSE
|
09:57:15
|
|
194
|
3266.500
|
LSE
|
09:57:15
|
|
337
|
3269.000
|
LSE
|
09:54:25
|
|
212
|
3272.500
|
CHIX
|
09:52:25
|
|
229
|
3272.000
|
CHIX
|
09:52:25
|
|
443
|
3272.500
|
BATE
|
09:52:25
|
|
222
|
3272.500
|
LSE
|
09:52:25
|
|
151
|
3272.500
|
LSE
|
09:52:25
|
|
372
|
3275.000
|
LSE
|
09:50:55
|
|
347
|
3271.500
|
LSE
|
09:48:09
|
|
312
|
3270.000
|
LSE
|
09:46:34
|
|
100
|
3271.500
|
BATE
|
09:45:04
|
|
369
|
3271.500
|
BATE
|
09:45:04
|
|
78
|
3267.000
|
LSE
|
09:42:23
|
|
250
|
3267.000
|
LSE
|
09:42:23
|
|
472
|
3272.000
|
CHIX
|
09:40:58
|
|
435
|
3273.000
|
BATE
|
09:38:06
|
|
326
|
3272.000
|
LSE
|
09:36:44
|
|
60
|
3271.500
|
BATE
|
09:33:59
|
|
134
|
3271.500
|
BATE
|
09:33:51
|
|
233
|
3271.500
|
BATE
|
09:33:51
|
|
318
|
3271.500
|
LSE
|
09:33:51
|
|
316
|
3270.500
|
LSE
|
09:31:16
|
|
208
|
3266.500
|
LSE
|
09:28:44
|
|
120
|
3266.500
|
LSE
|
09:28:44
|
|
387
|
3263.500
|
LSE
|
09:27:34
|
|
446
|
3264.000
|
CHIX
|
09:27:31
|
|
35
|
3264.000
|
CHIX
|
09:27:31
|
|
112
|
3265.500
|
LSE
|
09:26:28
|
|
76
|
3265.500
|
LSE
|
09:26:28
|
|
152
|
3265.500
|
LSE
|
09:26:28
|
|
252
|
3266.000
|
BATE
|
09:26:28
|
|
19
|
3266.000
|
BATE
|
09:26:28
|
|
18
|
3266.000
|
BATE
|
09:26:28
|
|
112
|
3266.000
|
BATE
|
09:26:28
|
|
316
|
3268.000
|
LSE
|
09:24:15
|
|
300
|
3270.500
|
LSE
|
09:23:44
|
|
84
|
3270.500
|
LSE
|
09:23:44
|
|
6
|
3265.000
|
LSE
|
09:21:03
|
|
242
|
3264.500
|
LSE
|
09:21:03
|
|
106
|
3264.500
|
LSE
|
09:21:03
|
|
350
|
3265.000
|
LSE
|
09:21:03
|
|
31
|
3265.500
|
BATE
|
09:21:03
|
|
205
|
3265.500
|
BATE
|
09:21:03
|
|
222
|
3265.500
|
BATE
|
09:21:03
|
|
244
|
3261.500
|
LSE
|
09:18:56
|
|
101
|
3261.500
|
CHIX
|
09:16:52
|
|
364
|
3261.500
|
CHIX
|
09:16:52
|
|
3
|
3261.000
|
BATE
|
09:14:51
|
|
234
|
3261.000
|
LSE
|
09:14:51
|
|
430
|
3261.000
|
BATE
|
09:14:51
|
|
125
|
3261.000
|
LSE
|
09:14:17
|
|
315
|
3259.500
|
LSE
|
09:13:14
|
|
69
|
3264.500
|
BATE
|
09:11:00
|
|
79
|
3264.500
|
BATE
|
09:11:00
|
|
242
|
3264.500
|
CHIX
|
09:11:00
|
|
155
|
3264.500
|
CHIX
|
09:11:00
|
|
96
|
3264.500
|
BATE
|
09:11:00
|
|
81
|
3264.500
|
CHIX
|
09:11:00
|
|
103
|
3264.500
|
BATE
|
09:11:00
|
|
125
|
3264.500
|
BATE
|
09:11:00
|
|
381
|
3260.000
|
LSE
|
09:07:57
|
|
357
|
3264.500
|
LSE
|
09:06:52
|
|
47
|
3265.000
|
BATE
|
09:05:54
|
|
362
|
3265.000
|
BATE
|
09:05:54
|
|
143
|
3265.500
|
LSE
|
09:05:48
|
|
197
|
3265.500
|
LSE
|
09:05:48
|
|
36
|
3262.000
|
LSE
|
09:02:34
|
|
301
|
3262.000
|
LSE
|
09:02:34
|
|
54
|
3262.000
|
BATE
|
09:02:34
|
|
428
|
3262.000
|
BATE
|
09:02:34
|
|
348
|
3262.000
|
CHIX
|
09:02:34
|
|
107
|
3262.000
|
CHIX
|
09:02:34
|
|
17
|
3260.500
|
LSE
|
09:00:09
|
|
358
|
3257.000
|
LSE
|
08:58:09
|
|
449
|
3255.000
|
BATE
|
08:57:13
|
|
355
|
3256.500
|
LSE
|
08:55:45
|
|
341
|
3258.500
|
LSE
|
08:55:03
|
|
316
|
3259.000
|
LSE
|
08:53:24
|
|
367
|
3258.000
|
CHIX
|
08:52:51
|
|
75
|
3258.000
|
CHIX
|
08:52:51
|
|
419
|
3258.500
|
BATE
|
08:52:32
|
|
367
|
3257.000
|
LSE
|
08:51:12
|
|
351
|
3255.000
|
LSE
|
08:49:41
|
|
295
|
3254.000
|
BATE
|
08:48:41
|
|
100
|
3254.000
|
BATE
|
08:48:41
|
|
325
|
3251.500
|
LSE
|
08:45:57
|
|
414
|
3248.000
|
BATE
|
08:44:21
|
|
422
|
3248.000
|
CHIX
|
08:44:21
|
|
337
|
3244.000
|
LSE
|
08:42:53
|
|
482
|
3247.000
|
BATE
|
08:40:55
|
|
312
|
3246.000
|
LSE
|
08:39:48
|
|
205
|
3240.500
|
LSE
|
08:37:12
|
|
176
|
3240.500
|
LSE
|
08:37:12
|
|
325
|
3242.500
|
LSE
|
08:37:04
|
|
481
|
3243.000
|
CHIX
|
08:37:04
|
|
62
|
3230.500
|
BATE
|
08:34:17
|
|
29
|
3230.500
|
BATE
|
08:34:17
|
|
379
|
3230.500
|
BATE
|
08:34:17
|
|
356
|
3230.500
|
LSE
|
08:33:34
|
|
370
|
3229.000
|
LSE
|
08:32:55
|
|
400
|
3231.500
|
CHIX
|
08:31:02
|
|
490
|
3231.500
|
BATE
|
08:31:02
|
|
231
|
3230.500
|
LSE
|
08:30:00
|
|
147
|
3230.500
|
LSE
|
08:30:00
|
|
68
|
3231.000
|
LSE
|
08:30:00
|
|
101
|
3230.500
|
LSE
|
08:30:00
|
|
208
|
3230.500
|
LSE
|
08:30:00
|
|
70
|
3239.500
|
LSE
|
08:27:54
|
|
264
|
3239.500
|
LSE
|
08:27:54
|
|
467
|
3245.000
|
BATE
|
08:26:48
|
|
338
|
3254.500
|
LSE
|
08:25:14
|
|
428
|
3255.500
|
CHIX
|
08:24:36
|
|
366
|
3257.000
|
LSE
|
08:23:14
|
|
402
|
3257.500
|
BATE
|
08:23:05
|
|
365
|
3260.500
|
LSE
|
08:20:34
|
|
453
|
3260.500
|
BATE
|
08:20:34
|
|
339
|
3257.500
|
LSE
|
08:18:22
|
|
42
|
3258.000
|
CHIX
|
08:18:13
|
|
360
|
3258.000
|
CHIX
|
08:18:13
|
|
53
|
3258.000
|
CHIX
|
08:18:13
|
|
258
|
3249.500
|
LSE
|
08:16:04
|
|
125
|
3249.500
|
LSE
|
08:16:04
|
|
52
|
3250.500
|
BATE
|
08:16:04
|
|
423
|
3250.500
|
BATE
|
08:16:04
|
|
389
|
3250.500
|
BATE
|
08:14:37
|
|
18
|
3250.500
|
BATE
|
08:14:37
|
|
379
|
3251.500
|
LSE
|
08:14:09
|
|
338
|
3245.000
|
BATE
|
08:12:04
|
|
112
|
3245.000
|
BATE
|
08:12:04
|
|
125
|
3245.500
|
CHIX
|
08:12:04
|
|
303
|
3245.500
|
CHIX
|
08:12:04
|
|
98
|
3240.500
|
LSE
|
08:09:19
|
|
93
|
3240.500
|
LSE
|
08:09:18
|
|
133
|
3240.500
|
LSE
|
08:09:18
|
|
22
|
3240.500
|
LSE
|
08:09:18
|
|
315
|
3248.500
|
LSE
|
08:09:08
|
|
321
|
3251.000
|
LSE
|
08:09:08
|
|
74
|
3244.500
|
BATE
|
08:06:56
|
|
102
|
3244.500
|
BATE
|
08:06:56
|
|
171
|
3244.500
|
BATE
|
08:06:56
|
|
149
|
3244.500
|
CHIX
|
08:06:56
|
|
40
|
3244.500
|
BATE
|
08:06:56
|
|
139
|
3244.500
|
CHIX
|
08:06:56
|
|
54
|
3244.500
|
BATE
|
08:06:56
|
|
83
|
3244.500
|
CHIX
|
08:06:56
|
|
26
|
3244.500
|
CHIX
|
08:06:56
|
|
28
|
3244.500
|
BATE
|
08:06:33
|
|
193
|
3244.500
|
BATE
|
08:06:33
|
|
230
|
3244.500
|
BATE
|
08:06:33
|
|
358
|
3245.500
|
LSE
|
08:06:33
|
|
83
|
3223.500
|
LSE
|
08:03:41
|
|
95
|
3223.500
|
LSE
|
08:03:38
|
|
99
|
3223.500
|
LSE
|
08:03:38
|
|
95
|
3223.500
|
LSE
|
08:03:38
|
|
434
|
3224.500
|
BATE
|
08:02:52
|
|
385
|
3227.000
|
LSE
|
08:02:52
|
|
420
|
3227.000
|
CHIX
|
08:02:52
|