British American Tobacco p.l.c 6-K, filed Oct 14, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-10-14
For: 2022-10-14
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on October 14, 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 14, 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 14, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 14, 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 14, 2022
Exhibit 1
British American Tobacco p.l.c.
14 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:
|
13 October 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
221,846
|
|
Highest price paid per share (pence):
|
3306.00p
|
|
Lowest price paid per share (pence):
|
3241.50p
|
|
Volume weighted average price paid per share (pence):
|
3272.4372p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,053,410 of its shares in Treasury. The
Company has 2,243,784,814 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
13 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
|
13/10/2022
|
113,552
|
3,271.7301
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/10/2022
|
38,911
|
3,273.2431
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
13/10/2022
|
69,383
|
3,273.1426
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
136
|
3,273.00
|
BATE
|
16:25:18
|
|
222
|
3,273.00
|
BATE
|
16:25:18
|
|
26
|
3,273.00
|
BATE
|
16:25:18
|
|
30
|
3,273.00
|
BATE
|
16:25:18
|
|
376
|
3,273.50
|
LSE
|
16:25:09
|
|
9
|
3,270.00
|
LSE
|
16:23:53
|
|
338
|
3,270.00
|
LSE
|
16:23:53
|
|
90
|
3,270.00
|
BATE
|
16:23:53
|
|
318
|
3,270.00
|
BATE
|
16:23:53
|
|
390
|
3,274.00
|
LSE
|
16:23:16
|
|
35
|
3,274.50
|
LSE
|
16:23:15
|
|
100
|
3,272.50
|
BATE
|
16:22:41
|
|
351
|
3,272.50
|
BATE
|
16:22:41
|
|
459
|
3,273.00
|
CHIX
|
16:22:41
|
|
336
|
3,272.50
|
LSE
|
16:22:14
|
|
395
|
3,274.00
|
LSE
|
16:21:26
|
|
429
|
3,274.50
|
BATE
|
16:21:16
|
|
401
|
3,273.00
|
LSE
|
16:20:41
|
|
81
|
3,270.50
|
LSE
|
16:20:14
|
|
59
|
3,270.50
|
LSE
|
16:20:08
|
|
54
|
3,267.50
|
LSE
|
16:19:37
|
|
70
|
3,267.50
|
LSE
|
16:19:37
|
|
150
|
3,267.50
|
LSE
|
16:19:37
|
|
103
|
3,267.50
|
LSE
|
16:19:37
|
|
208
|
3,266.50
|
CHIX
|
16:18:49
|
|
253
|
3,266.50
|
CHIX
|
16:18:49
|
|
459
|
3,266.50
|
BATE
|
16:18:49
|
|
373
|
3,268.00
|
LSE
|
16:18:45
|
|
63
|
3,267.00
|
LSE
|
16:18:22
|
|
342
|
3,267.50
|
LSE
|
16:17:55
|
|
394
|
3,262.50
|
BATE
|
16:17:14
|
|
81
|
3,262.50
|
BATE
|
16:17:14
|
|
96
|
3,263.00
|
LSE
|
16:17:13
|
|
75
|
3,262.50
|
LSE
|
16:17:13
|
|
28
|
3,263.00
|
LSE
|
16:17:13
|
|
214
|
3,263.00
|
LSE
|
16:17:13
|
|
99
|
3,263.00
|
LSE
|
16:17:00
|
|
78
|
3,263.00
|
LSE
|
16:17:00
|
|
30
|
3,263.00
|
LSE
|
16:16:59
|
|
140
|
3,261.50
|
LSE
|
16:16:17
|
|
170
|
3,261.00
|
LSE
|
16:15:33
|
|
483
|
3,262.50
|
CHIX
|
16:15:10
|
|
160
|
3,263.00
|
LSE
|
16:15:07
|
|
120
|
3,262.00
|
LSE
|
16:14:34
|
|
51
|
3,262.00
|
LSE
|
16:14:34
|
|
471
|
3,263.00
|
BATE
|
16:14:13
|
|
140
|
3,263.50
|
LSE
|
16:14:02
|
|
406
|
3,263.50
|
LSE
|
16:14:02
|
|
339
|
3,265.00
|
LSE
|
16:12:26
|
|
77
|
3,266.50
|
BATE
|
16:12:16
|
|
408
|
3,266.50
|
BATE
|
16:12:16
|
|
441
|
3,265.00
|
CHIX
|
16:10:56
|
|
99
|
3,265.50
|
LSE
|
16:10:54
|
|
98
|
3,265.50
|
LSE
|
16:10:54
|
|
150
|
3,265.50
|
LSE
|
16:10:54
|
|
123
|
3,266.50
|
BATE
|
16:09:49
|
|
327
|
3,266.50
|
BATE
|
16:09:49
|
|
82
|
3,267.00
|
LSE
|
16:09:47
|
|
234
|
3,267.00
|
LSE
|
16:09:47
|
|
99
|
3,267.00
|
LSE
|
16:09:47
|
|
24
|
3,262.50
|
LSE
|
16:08:09
|
|
247
|
3,262.50
|
LSE
|
16:08:09
|
|
99
|
3,262.50
|
LSE
|
16:08:09
|
|
37
|
3,262.50
|
LSE
|
16:08:09
|
|
366
|
3,264.50
|
LSE
|
16:07:37
|
|
2
|
3,265.00
|
CHIX
|
16:07:26
|
|
229
|
3,265.00
|
BATE
|
16:07:26
|
|
213
|
3,265.00
|
BATE
|
16:07:26
|
|
459
|
3,265.00
|
CHIX
|
16:07:26
|
|
47
|
3,265.00
|
BATE
|
16:07:25
|
|
216
|
3,265.50
|
LSE
|
16:07:12
|
|
200
|
3,265.50
|
LSE
|
16:07:12
|
|
336
|
3,262.00
|
LSE
|
16:05:21
|
|
76
|
3,262.00
|
LSE
|
16:05:18
|
|
326
|
3,262.50
|
BATE
|
16:05:18
|
|
164
|
3,262.50
|
BATE
|
16:05:18
|
|
436
|
3,263.00
|
CHIX
|
16:05:06
|
|
38
|
3,262.00
|
LSE
|
16:04:18
|
|
300
|
3,262.00
|
LSE
|
16:04:18
|
|
114
|
3,262.00
|
LSE
|
16:04:18
|
|
258
|
3,262.00
|
LSE
|
16:04:18
|
|
381
|
3,259.50
|
LSE
|
16:02:56
|
|
453
|
3,259.50
|
BATE
|
16:02:56
|
|
49
|
3,260.00
|
LSE
|
16:02:53
|
|
450
|
3,260.00
|
BATE
|
16:01:36
|
|
384
|
3,260.50
|
LSE
|
16:01:10
|
|
350
|
3,259.50
|
LSE
|
16:00:18
|
|
482
|
3,259.50
|
CHIX
|
15:59:47
|
|
455
|
3,259.50
|
BATE
|
15:59:47
|
|
297
|
3,260.00
|
LSE
|
15:59:43
|
|
100
|
3,260.00
|
LSE
|
15:59:39
|
|
155
|
3,260.50
|
LSE
|
15:58:27
|
|
218
|
3,260.50
|
LSE
|
15:58:27
|
|
452
|
3,262.00
|
BATE
|
15:57:57
|
|
37
|
3,262.00
|
BATE
|
15:57:57
|
|
81
|
3,260.50
|
CHIX
|
15:57:31
|
|
242
|
3,260.50
|
CHIX
|
15:57:25
|
|
89
|
3,260.50
|
CHIX
|
15:57:25
|
|
390
|
3,260.50
|
LSE
|
15:57:25
|
|
246
|
3,260.00
|
LSE
|
15:56:50
|
|
98
|
3,260.00
|
LSE
|
15:56:50
|
|
99
|
3,260.00
|
LSE
|
15:56:50
|
|
429
|
3,259.50
|
BATE
|
15:55:55
|
|
400
|
3,260.00
|
LSE
|
15:55:49
|
|
163
|
3,260.50
|
BATE
|
15:55:01
|
|
190
|
3,260.50
|
BATE
|
15:55:01
|
|
358
|
3,260.50
|
CHIX
|
15:55:01
|
|
371
|
3,260.50
|
LSE
|
15:54:57
|
|
89
|
3,260.50
|
BATE
|
15:54:57
|
|
80
|
3,260.50
|
CHIX
|
15:54:57
|
|
370
|
3,259.50
|
LSE
|
15:53:26
|
|
52
|
3,259.00
|
LSE
|
15:52:41
|
|
329
|
3,259.00
|
LSE
|
15:52:41
|
|
349
|
3,259.50
|
BATE
|
15:52:06
|
|
93
|
3,259.50
|
BATE
|
15:52:06
|
|
28
|
3,259.50
|
BATE
|
15:52:06
|
|
34
|
3,261.00
|
LSE
|
15:51:43
|
|
102
|
3,261.00
|
LSE
|
15:51:43
|
|
105
|
3,261.00
|
LSE
|
15:51:43
|
|
140
|
3,261.00
|
LSE
|
15:51:43
|
|
184
|
3,261.00
|
LSE
|
15:51:27
|
|
100
|
3,261.00
|
LSE
|
15:51:23
|
|
63
|
3,261.00
|
LSE
|
15:51:15
|
|
290
|
3,266.00
|
LSE
|
15:50:06
|
|
70
|
3,266.00
|
LSE
|
15:50:06
|
|
110
|
3,267.00
|
CHIX
|
15:49:46
|
|
200
|
3,267.00
|
CHIX
|
15:49:46
|
|
147
|
3,267.00
|
CHIX
|
15:49:46
|
|
102
|
3,267.00
|
BATE
|
15:49:46
|
|
388
|
3,267.00
|
BATE
|
15:49:46
|
|
381
|
3,267.00
|
LSE
|
15:48:49
|
|
189
|
3,268.00
|
BATE
|
15:47:50
|
|
269
|
3,268.00
|
BATE
|
15:47:45
|
|
12
|
3,268.50
|
LSE
|
15:47:33
|
|
200
|
3,268.50
|
LSE
|
15:47:33
|
|
200
|
3,268.50
|
LSE
|
15:47:32
|
|
408
|
3,267.50
|
LSE
|
15:46:05
|
|
196
|
3,267.50
|
CHIX
|
15:46:05
|
|
100
|
3,267.50
|
CHIX
|
15:46:05
|
|
110
|
3,267.50
|
CHIX
|
15:46:05
|
|
312
|
3,267.50
|
BATE
|
15:46:05
|
|
104
|
3,267.50
|
BATE
|
15:46:05
|
|
66
|
3,267.50
|
BATE
|
15:46:05
|
|
357
|
3,267.50
|
LSE
|
15:44:29
|
|
395
|
3,268.50
|
LSE
|
15:43:48
|
|
34
|
3,269.00
|
BATE
|
15:43:48
|
|
376
|
3,269.00
|
BATE
|
15:43:48
|
|
44
|
3,269.00
|
BATE
|
15:43:48
|
|
24
|
3,269.00
|
BATE
|
15:43:48
|
|
385
|
3,267.00
|
LSE
|
15:42:22
|
|
102
|
3,268.00
|
CHIX
|
15:42:15
|
|
354
|
3,268.00
|
CHIX
|
15:42:15
|
|
327
|
3,268.50
|
LSE
|
15:41:15
|
|
54
|
3,268.50
|
LSE
|
15:41:15
|
|
41
|
3,268.50
|
BATE
|
15:40:50
|
|
357
|
3,268.50
|
BATE
|
15:40:50
|
|
46
|
3,268.50
|
BATE
|
15:40:50
|
|
150
|
3,268.50
|
LSE
|
15:40:19
|
|
375
|
3,270.00
|
LSE
|
15:39:16
|
|
20
|
3,270.00
|
LSE
|
15:38:43
|
|
28
|
3,270.00
|
LSE
|
15:38:36
|
|
28
|
3,270.00
|
LSE
|
15:38:36
|
|
43
|
3,270.00
|
LSE
|
15:38:35
|
|
28
|
3,270.50
|
LSE
|
15:38:22
|
|
28
|
3,270.50
|
LSE
|
15:38:22
|
|
359
|
3,271.50
|
LSE
|
15:38:04
|
|
97
|
3,271.50
|
BATE
|
15:38:04
|
|
392
|
3,271.50
|
BATE
|
15:38:04
|
|
488
|
3,272.00
|
CHIX
|
15:38:03
|
|
26
|
3,272.50
|
LSE
|
15:37:51
|
|
378
|
3,270.00
|
LSE
|
15:37:19
|
|
105
|
3,270.50
|
LSE
|
15:36:55
|
|
28
|
3,268.50
|
LSE
|
15:36:28
|
|
224
|
3,268.00
|
LSE
|
15:36:18
|
|
132
|
3,268.00
|
LSE
|
15:36:17
|
|
42
|
3,268.50
|
LSE
|
15:36:16
|
|
41
|
3,268.50
|
BATE
|
15:36:10
|
|
56
|
3,269.00
|
LSE
|
15:36:08
|
|
100
|
3,268.50
|
BATE
|
15:35:56
|
|
300
|
3,268.50
|
BATE
|
15:35:56
|
|
419
|
3,269.00
|
LSE
|
15:35:18
|
|
98
|
3,271.50
|
LSE
|
15:34:33
|
|
428
|
3,271.50
|
CHIX
|
15:34:33
|
|
404
|
3,271.50
|
BATE
|
15:34:33
|
|
56
|
3,271.50
|
BATE
|
15:34:33
|
|
258
|
3,271.50
|
LSE
|
15:34:08
|
|
389
|
3,274.00
|
LSE
|
15:33:02
|
|
372
|
3,271.50
|
LSE
|
15:31:59
|
|
86
|
3,271.50
|
BATE
|
15:31:59
|
|
76
|
3,271.50
|
BATE
|
15:31:59
|
|
177
|
3,271.50
|
BATE
|
15:31:59
|
|
63
|
3,271.50
|
BATE
|
15:31:59
|
|
388
|
3,268.50
|
LSE
|
15:30:34
|
|
120
|
3,269.00
|
CHIX
|
15:30:22
|
|
300
|
3,269.00
|
CHIX
|
15:30:22
|
|
241
|
3,269.50
|
BATE
|
15:30:05
|
|
200
|
3,269.50
|
BATE
|
15:30:05
|
|
46
|
3,268.50
|
LSE
|
15:29:37
|
|
356
|
3,268.50
|
LSE
|
15:29:37
|
|
263
|
3,270.00
|
BATE
|
15:28:59
|
|
160
|
3,270.00
|
BATE
|
15:28:59
|
|
401
|
3,270.50
|
LSE
|
15:28:44
|
|
145
|
3,266.50
|
CHIX
|
15:27:19
|
|
270
|
3,266.50
|
CHIX
|
15:27:19
|
|
431
|
3,264.50
|
BATE
|
15:26:08
|
|
385
|
3,264.50
|
LSE
|
15:26:08
|
|
378
|
3,266.50
|
LSE
|
15:23:20
|
|
166
|
3,266.50
|
BATE
|
15:23:20
|
|
276
|
3,266.50
|
BATE
|
15:23:20
|
|
413
|
3,266.50
|
CHIX
|
15:23:20
|
|
28
|
3,267.50
|
LSE
|
15:23:10
|
|
102
|
3,267.50
|
LSE
|
15:23:10
|
|
217
|
3,266.50
|
BATE
|
15:21:09
|
|
249
|
3,266.50
|
BATE
|
15:21:09
|
|
378
|
3,267.00
|
LSE
|
15:21:06
|
|
365
|
3,270.00
|
BATE
|
15:19:51
|
|
100
|
3,270.00
|
BATE
|
15:19:51
|
|
341
|
3,271.00
|
LSE
|
15:19:44
|
|
488
|
3,270.00
|
CHIX
|
15:18:46
|
|
458
|
3,271.00
|
BATE
|
15:17:54
|
|
417
|
3,271.00
|
LSE
|
15:17:54
|
|
30
|
3,271.50
|
LSE
|
15:17:47
|
|
7
|
3,271.50
|
LSE
|
15:17:20
|
|
340
|
3,270.00
|
LSE
|
15:16:39
|
|
28
|
3,269.50
|
LSE
|
15:15:58
|
|
224
|
3,270.00
|
BATE
|
15:15:14
|
|
58
|
3,270.00
|
BATE
|
15:15:14
|
|
137
|
3,270.00
|
BATE
|
15:15:14
|
|
449
|
3,270.50
|
CHIX
|
15:15:04
|
|
134
|
3,270.50
|
LSE
|
15:13:47
|
|
150
|
3,270.50
|
LSE
|
15:13:47
|
|
416
|
3,271.50
|
LSE
|
15:13:19
|
|
150
|
3,271.50
|
BATE
|
15:13:19
|
|
326
|
3,271.50
|
BATE
|
15:13:19
|
|
397
|
3,270.00
|
CHIX
|
15:11:36
|
|
346
|
3,270.00
|
LSE
|
15:10:40
|
|
72
|
3,270.00
|
LSE
|
15:10:40
|
|
152
|
3,270.00
|
BATE
|
15:10:40
|
|
337
|
3,270.00
|
BATE
|
15:10:40
|
|
150
|
3,270.50
|
LSE
|
15:10:35
|
|
28
|
3,271.00
|
LSE
|
15:10:08
|
|
227
|
3,271.50
|
LSE
|
15:08:54
|
|
150
|
3,271.50
|
LSE
|
15:08:54
|
|
190
|
3,271.50
|
BATE
|
15:08:54
|
|
264
|
3,271.50
|
BATE
|
15:08:54
|
|
491
|
3,269.50
|
CHIX
|
15:07:41
|
|
163
|
3,270.50
|
LSE
|
15:06:59
|
|
102
|
3,270.50
|
LSE
|
15:06:59
|
|
105
|
3,270.50
|
LSE
|
15:06:59
|
|
352
|
3,270.00
|
LSE
|
15:06:59
|
|
45
|
3,272.00
|
BATE
|
15:06:34
|
|
286
|
3,272.00
|
BATE
|
15:06:34
|
|
120
|
3,272.00
|
BATE
|
15:06:34
|
|
22
|
3,272.00
|
BATE
|
15:06:34
|
|
140
|
3,273.00
|
LSE
|
15:06:22
|
|
140
|
3,271.50
|
LSE
|
15:05:36
|
|
16
|
3,272.50
|
LSE
|
15:05:33
|
|
333
|
3,270.50
|
BATE
|
15:05:01
|
|
226
|
3,271.50
|
LSE
|
15:05:00
|
|
155
|
3,271.50
|
LSE
|
15:05:00
|
|
133
|
3,271.00
|
CHIX
|
15:04:46
|
|
284
|
3,271.00
|
CHIX
|
15:04:46
|
|
412
|
3,271.50
|
LSE
|
15:04:31
|
|
65
|
3,267.50
|
LSE
|
15:04:00
|
|
140
|
3,267.50
|
LSE
|
15:04:00
|
|
68
|
3,268.50
|
LSE
|
15:03:57
|
|
440
|
3,267.00
|
BATE
|
15:03:50
|
|
336
|
3,267.00
|
LSE
|
15:03:50
|
|
55
|
3,267.00
|
LSE
|
15:03:21
|
|
46
|
3,267.00
|
LSE
|
15:02:59
|
|
178
|
3,266.50
|
BATE
|
15:02:51
|
|
281
|
3,266.50
|
BATE
|
15:02:51
|
|
263
|
3,266.50
|
LSE
|
15:01:21
|
|
5
|
3,266.50
|
CHIX
|
15:01:21
|
|
444
|
3,266.50
|
CHIX
|
15:01:21
|
|
100
|
3,266.50
|
LSE
|
15:01:21
|
|
100
|
3,266.00
|
BATE
|
15:00:37
|
|
382
|
3,266.00
|
BATE
|
15:00:36
|
|
374
|
3,267.00
|
LSE
|
15:00:14
|
|
420
|
3,263.00
|
CHIX
|
14:59:23
|
|
45
|
3,263.50
|
LSE
|
14:59:18
|
|
25
|
3,263.50
|
BATE
|
14:58:48
|
|
396
|
3,263.50
|
BATE
|
14:58:46
|
|
367
|
3,264.00
|
LSE
|
14:58:00
|
|
444
|
3,267.00
|
BATE
|
14:56:48
|
|
146
|
3,268.00
|
LSE
|
14:56:35
|
|
105
|
3,268.00
|
LSE
|
14:56:35
|
|
150
|
3,268.00
|
LSE
|
14:56:35
|
|
140
|
3,267.50
|
LSE
|
14:55:26
|
|
345
|
3,268.50
|
LSE
|
14:55:22
|
|
403
|
3,268.50
|
BATE
|
14:55:22
|
|
62
|
3,268.50
|
BATE
|
14:55:22
|
|
451
|
3,268.50
|
CHIX
|
14:55:22
|
|
74
|
3,267.50
|
LSE
|
14:55:00
|
|
461
|
3,266.50
|
BATE
|
14:54:22
|
|
390
|
3,267.00
|
LSE
|
14:54:03
|
|
142
|
3,264.00
|
LSE
|
14:53:06
|
|
421
|
3,264.00
|
BATE
|
14:53:06
|
|
477
|
3,264.00
|
CHIX
|
14:53:06
|
|
402
|
3,264.50
|
CHIX
|
14:53:03
|
|
379
|
3,262.00
|
LSE
|
14:52:26
|
|
145
|
3,259.50
|
LSE
|
14:52:02
|
|
450
|
3,258.50
|
BATE
|
14:51:52
|
|
352
|
3,258.50
|
LSE
|
14:51:48
|
|
118
|
3,259.00
|
LSE
|
14:51:48
|
|
422
|
3,255.00
|
BATE
|
14:51:00
|
|
398
|
3,255.00
|
LSE
|
14:50:46
|
|
63
|
3,254.00
|
LSE
|
14:49:48
|
|
133
|
3,254.00
|
LSE
|
14:49:48
|
|
136
|
3,253.50
|
LSE
|
14:49:48
|
|
105
|
3,253.50
|
LSE
|
14:49:48
|
|
68
|
3,253.50
|
LSE
|
14:49:48
|
|
171
|
3,253.50
|
LSE
|
14:49:48
|
|
71
|
3,254.00
|
LSE
|
14:49:48
|
|
66
|
3,254.00
|
LSE
|
14:49:27
|
|
82
|
3,250.50
|
LSE
|
14:48:50
|
|
116
|
3,252.00
|
LSE
|
14:48:08
|
|
62
|
3,252.00
|
CHIX
|
14:48:08
|
|
243
|
3,252.00
|
LSE
|
14:48:08
|
|
424
|
3,252.00
|
CHIX
|
14:48:08
|
|
210
|
3,252.50
|
BATE
|
14:48:07
|
|
78
|
3,252.50
|
BATE
|
14:48:07
|
|
182
|
3,252.50
|
BATE
|
14:48:07
|
|
86
|
3,251.00
|
LSE
|
14:47:08
|
|
300
|
3,251.00
|
LSE
|
14:47:08
|
|
43
|
3,249.00
|
BATE
|
14:46:46
|
|
33
|
3,249.00
|
BATE
|
14:46:46
|
|
197
|
3,249.00
|
BATE
|
14:46:46
|
|
220
|
3,249.00
|
BATE
|
14:46:46
|
|
236
|
3,249.50
|
LSE
|
14:46:38
|
|
133
|
3,249.50
|
LSE
|
14:46:38
|
|
473
|
3,249.50
|
CHIX
|
14:46:38
|
|
342
|
3,249.00
|
LSE
|
14:46:04
|
|
290
|
3,250.50
|
BATE
|
14:45:00
|
|
125
|
3,250.50
|
BATE
|
14:45:00
|
|
37
|
3,250.50
|
BATE
|
14:45:00
|
|
18
|
3,250.50
|
BATE
|
14:45:00
|
|
53
|
3,251.00
|
LSE
|
14:44:29
|
|
102
|
3,251.00
|
LSE
|
14:44:29
|
|
261
|
3,251.00
|
LSE
|
14:44:29
|
|
59
|
3,251.50
|
LSE
|
14:44:29
|
|
457
|
3,251.50
|
CHIX
|
14:44:29
|
|
346
|
3,251.50
|
BATE
|
14:44:29
|
|
54
|
3,251.50
|
BATE
|
14:44:11
|
|
189
|
3,251.50
|
LSE
|
14:44:11
|
|
116
|
3,251.50
|
LSE
|
14:44:11
|
|
15
|
3,251.50
|
BATE
|
14:44:11
|
|
351
|
3,251.50
|
LSE
|
14:43:03
|
|
425
|
3,251.50
|
BATE
|
14:43:03
|
|
453
|
3,253.00
|
CHIX
|
14:42:04
|
|
89
|
3,253.00
|
BATE
|
14:42:04
|
|
311
|
3,253.00
|
BATE
|
14:42:04
|
|
411
|
3,253.50
|
LSE
|
14:42:01
|
|
203
|
3,254.00
|
LSE
|
14:41:56
|
|
102
|
3,254.00
|
LSE
|
14:41:56
|
|
299
|
3,254.00
|
BATE
|
14:41:56
|
|
362
|
3,254.00
|
LSE
|
14:41:56
|
|
164
|
3,254.00
|
BATE
|
14:41:56
|
|
38
|
3,254.50
|
LSE
|
14:41:48
|
|
341
|
3,252.00
|
LSE
|
14:40:32
|
|
253
|
3,254.00
|
BATE
|
14:40:14
|
|
250
|
3,254.00
|
CHIX
|
14:40:14
|
|
156
|
3,254.00
|
BATE
|
14:40:14
|
|
241
|
3,254.00
|
CHIX
|
14:40:14
|
|
3
|
3,254.00
|
BATE
|
14:40:14
|
|
356
|
3,254.00
|
LSE
|
14:40:00
|
|
206
|
3,252.50
|
LSE
|
14:39:06
|
|
437
|
3,253.50
|
BATE
|
14:39:06
|
|
409
|
3,253.00
|
LSE
|
14:38:48
|
|
53
|
3,253.00
|
LSE
|
14:38:26
|
|
70
|
3,255.00
|
LSE
|
14:38:06
|
|
266
|
3,255.00
|
LSE
|
14:38:06
|
|
27
|
3,255.00
|
BATE
|
14:38:06
|
|
64
|
3,255.00
|
BATE
|
14:38:06
|
|
425
|
3,255.00
|
CHIX
|
14:38:06
|
|
57
|
3,255.00
|
BATE
|
14:38:06
|
|
234
|
3,255.00
|
BATE
|
14:38:06
|
|
77
|
3,255.00
|
BATE
|
14:38:06
|
|
53
|
3,255.50
|
LSE
|
14:38:05
|
|
55
|
3,255.50
|
LSE
|
14:38:03
|
|
92
|
3,254.50
|
LSE
|
14:37:24
|
|
250
|
3,254.50
|
LSE
|
14:37:24
|
|
46
|
3,254.50
|
LSE
|
14:37:24
|
|
46
|
3,256.50
|
LSE
|
14:37:20
|
|
46
|
3,256.50
|
LSE
|
14:37:20
|
|
44
|
3,256.50
|
LSE
|
14:37:19
|
|
44
|
3,256.50
|
LSE
|
14:37:19
|
|
268
|
3,256.50
|
BATE
|
14:36:54
|
|
162
|
3,256.50
|
BATE
|
14:36:54
|
|
18
|
3,256.50
|
BATE
|
14:36:54
|
|
140
|
3,257.00
|
LSE
|
14:36:52
|
|
82
|
3,257.50
|
LSE
|
14:36:52
|
|
80
|
3,257.50
|
LSE
|
14:36:52
|
|
140
|
3,257.00
|
LSE
|
14:36:28
|
|
160
|
3,258.00
|
LSE
|
14:36:27
|
|
50
|
3,258.00
|
LSE
|
14:36:27
|
|
28
|
3,258.00
|
LSE
|
14:36:26
|
|
211
|
3,258.00
|
BATE
|
14:36:26
|
|
403
|
3,258.00
|
CHIX
|
14:36:26
|
|
194
|
3,258.00
|
BATE
|
14:36:26
|
|
1
|
3,258.50
|
LSE
|
14:36:26
|
|
412
|
3,256.50
|
LSE
|
14:35:28
|
|
340
|
3,257.50
|
BATE
|
14:35:12
|
|
476
|
3,258.00
|
CHIX
|
14:35:10
|
|
366
|
3,258.50
|
LSE
|
14:35:00
|
|
68
|
3,257.50
|
BATE
|
14:34:53
|
|
184
|
3,258.00
|
BATE
|
14:34:49
|
|
476
|
3,258.00
|
BATE
|
14:34:49
|
|
468
|
3,258.00
|
CHIX
|
14:34:49
|
|
281
|
3,258.00
|
BATE
|
14:34:37
|
|
225
|
3,258.50
|
LSE
|
14:34:19
|
|
193
|
3,258.50
|
LSE
|
14:34:19
|
|
340
|
3,254.50
|
LSE
|
14:33:51
|
|
150
|
3,252.00
|
LSE
|
14:33:29
|
|
314
|
3,248.50
|
BATE
|
14:33:06
|
|
21
|
3,248.50
|
BATE
|
14:33:06
|
|
125
|
3,248.50
|
BATE
|
14:33:06
|
|
136
|
3,249.50
|
LSE
|
14:33:02
|
|
263
|
3,249.50
|
LSE
|
14:33:02
|
|
374
|
3,249.50
|
LSE
|
14:33:02
|
|
43
|
3,249.00
|
LSE
|
14:32:49
|
|
44
|
3,249.00
|
LSE
|
14:32:48
|
|
28
|
3,248.50
|
LSE
|
14:32:44
|
|
213
|
3,245.50
|
BATE
|
14:32:15
|
|
101
|
3,245.50
|
BATE
|
14:32:14
|
|
154
|
3,245.50
|
BATE
|
14:32:12
|
|
463
|
3,246.50
|
CHIX
|
14:32:08
|
|
307
|
3,247.00
|
LSE
|
14:32:05
|
|
51
|
3,247.00
|
LSE
|
14:32:05
|
|
6
|
3,248.00
|
LSE
|
14:32:02
|
|
214
|
3,249.50
|
BATE
|
14:31:41
|
|
220
|
3,249.50
|
BATE
|
14:31:41
|
|
100
|
3,250.00
|
BATE
|
14:31:38
|
|
388
|
3,250.00
|
LSE
|
14:31:38
|
|
1
|
3,249.00
|
LSE
|
14:31:25
|
|
70
|
3,251.00
|
LSE
|
14:31:15
|
|
63
|
3,251.00
|
LSE
|
14:31:15
|
|
52
|
3,251.00
|
LSE
|
14:31:14
|
|
102
|
3,252.00
|
LSE
|
14:31:03
|
|
48
|
3,252.00
|
BATE
|
14:31:03
|
|
409
|
3,252.00
|
BATE
|
14:31:03
|
|
436
|
3,252.00
|
CHIX
|
14:31:03
|
|
50
|
3,253.00
|
LSE
|
14:30:55
|
|
61
|
3,253.00
|
LSE
|
14:30:55
|
|
57
|
3,253.50
|
LSE
|
14:30:47
|
|
102
|
3,253.50
|
LSE
|
14:30:47
|
|
123
|
3,253.50
|
BATE
|
14:30:23
|
|
47
|
3,253.50
|
BATE
|
14:30:23
|
|
100
|
3,253.50
|
BATE
|
14:30:23
|
|
59
|
3,253.50
|
BATE
|
14:30:23
|
|
63
|
3,253.50
|
BATE
|
14:30:23
|
|
59
|
3,253.00
|
BATE
|
14:30:23
|
|
442
|
3,253.50
|
CHIX
|
14:30:23
|
|
370
|
3,253.00
|
LSE
|
14:30:23
|
|
479
|
3,253.50
|
BATE
|
14:30:23
|
|
418
|
3,253.00
|
LSE
|
14:30:01
|
|
250
|
3,253.50
|
LSE
|
14:30:00
|
|
120
|
3,253.50
|
LSE
|
14:30:00
|
|
402
|
3,252.00
|
CHIX
|
14:29:08
|
|
229
|
3,252.50
|
LSE
|
14:28:22
|
|
154
|
3,252.50
|
BATE
|
14:28:08
|
|
17
|
3,252.50
|
BATE
|
14:28:08
|
|
87
|
3,252.50
|
BATE
|
14:28:08
|
|
52
|
3,252.50
|
BATE
|
14:28:08
|
|
32
|
3,252.50
|
BATE
|
14:28:08
|
|
135
|
3,252.50
|
BATE
|
14:28:08
|
|
359
|
3,252.00
|
LSE
|
14:26:30
|
|
59
|
3,253.50
|
BATE
|
14:25:55
|
|
63
|
3,253.50
|
BATE
|
14:25:55
|
|
45
|
3,253.50
|
BATE
|
14:25:55
|
|
270
|
3,253.50
|
BATE
|
14:25:55
|
|
82
|
3,253.50
|
CHIX
|
14:25:55
|
|
380
|
3,253.50
|
CHIX
|
14:25:55
|
|
404
|
3,253.50
|
BATE
|
14:25:55
|
|
9
|
3,254.00
|
LSE
|
14:25:27
|
|
210
|
3,254.00
|
LSE
|
14:25:27
|
|
123
|
3,254.00
|
LSE
|
14:25:27
|
|
384
|
3,253.50
|
LSE
|
14:21:19
|
|
431
|
3,254.50
|
BATE
|
14:20:57
|
|
411
|
3,254.50
|
CHIX
|
14:20:57
|
|
325
|
3,253.00
|
BATE
|
14:19:24
|
|
76
|
3,253.00
|
BATE
|
14:19:24
|
|
386
|
3,252.00
|
LSE
|
14:18:22
|
|
288
|
3,251.50
|
LSE
|
14:15:32
|
|
119
|
3,251.50
|
LSE
|
14:15:32
|
|
220
|
3,251.50
|
LSE
|
14:13:58
|
|
62
|
3,251.50
|
LSE
|
14:13:58
|
|
425
|
3,251.00
|
CHIX
|
14:13:58
|
|
286
|
3,251.50
|
BATE
|
14:13:40
|
|
182
|
3,251.50
|
BATE
|
14:13:39
|
|
348
|
3,255.50
|
LSE
|
14:09:31
|
|
447
|
3,255.50
|
BATE
|
14:09:31
|
|
273
|
3,255.50
|
CHIX
|
14:09:31
|
|
4
|
3,255.50
|
CHIX
|
14:09:26
|
|
4
|
3,255.50
|
CHIX
|
14:09:25
|
|
123
|
3,255.50
|
CHIX
|
14:08:40
|
|
150
|
3,256.00
|
LSE
|
14:08:40
|
|
5
|
3,256.00
|
LSE
|
14:08:26
|
|
87
|
3,247.00
|
LSE
|
14:05:58
|
|
275
|
3,247.00
|
LSE
|
14:05:57
|
|
6
|
3,247.50
|
LSE
|
14:05:30
|
|
8
|
3,247.00
|
LSE
|
14:05:23
|
|
391
|
3,249.50
|
BATE
|
14:04:28
|
|
77
|
3,249.50
|
BATE
|
14:04:28
|
|
403
|
3,249.50
|
LSE
|
14:03:21
|
|
470
|
3,250.00
|
BATE
|
14:02:58
|
|
21
|
3,250.50
|
CHIX
|
14:02:58
|
|
415
|
3,250.50
|
CHIX
|
14:02:58
|
|
386
|
3,243.50
|
LSE
|
14:01:01
|
|
356
|
3,246.00
|
LSE
|
14:00:00
|
|
160
|
3,242.00
|
LSE
|
13:58:23
|
|
485
|
3,247.00
|
BATE
|
13:56:54
|
|
232
|
3,247.50
|
LSE
|
13:56:43
|
|
183
|
3,247.50
|
LSE
|
13:56:43
|
|
96
|
3,244.00
|
LSE
|
13:55:30
|
|
35
|
3,242.00
|
LSE
|
13:55:10
|
|
178
|
3,241.50
|
LSE
|
13:55:10
|
|
397
|
3,242.50
|
CHIX
|
13:54:58
|
|
380
|
3,244.00
|
LSE
|
13:54:26
|
|
444
|
3,248.00
|
BATE
|
13:52:49
|
|
346
|
3,249.00
|
LSE
|
13:52:43
|
|
370
|
3,248.00
|
LSE
|
13:52:32
|
|
14
|
3,248.50
|
LSE
|
13:52:18
|
|
22
|
3,249.00
|
LSE
|
13:51:44
|
|
28
|
3,248.50
|
LSE
|
13:51:40
|
|
37
|
3,246.00
|
LSE
|
13:51:20
|
|
37
|
3,246.50
|
LSE
|
13:51:20
|
|
421
|
3,243.50
|
BATE
|
13:49:27
|
|
342
|
3,246.00
|
LSE
|
13:49:10
|
|
141
|
3,243.00
|
BATE
|
13:47:16
|
|
371
|
3,243.00
|
LSE
|
13:47:16
|
|
358
|
3,246.50
|
LSE
|
13:46:45
|
|
209
|
3,247.50
|
CHIX
|
13:46:44
|
|
272
|
3,247.50
|
CHIX
|
13:46:44
|
|
280
|
3,252.50
|
LSE
|
13:45:02
|
|
37
|
3,252.50
|
LSE
|
13:45:02
|
|
26
|
3,252.50
|
LSE
|
13:45:02
|
|
451
|
3,252.50
|
LSE
|
13:44:31
|
|
253
|
3,254.00
|
LSE
|
13:44:29
|
|
103
|
3,254.00
|
LSE
|
13:44:29
|
|
50
|
3,254.00
|
LSE
|
13:44:29
|
|
336
|
3,254.00
|
LSE
|
13:44:29
|
|
100
|
3,254.00
|
LSE
|
13:44:29
|
|
60
|
3,253.00
|
LSE
|
13:44:24
|
|
9
|
3,246.00
|
LSE
|
13:43:42
|
|
96
|
3,246.00
|
BATE
|
13:43:42
|
|
307
|
3,246.00
|
BATE
|
13:43:42
|
|
248
|
3,246.00
|
LSE
|
13:43:35
|
|
88
|
3,246.00
|
LSE
|
13:43:35
|
|
374
|
3,253.50
|
LSE
|
13:42:02
|
|
34
|
3,253.50
|
LSE
|
13:42:02
|
|
275
|
3,251.50
|
LSE
|
13:40:35
|
|
125
|
3,251.50
|
LSE
|
13:40:35
|
|
279
|
3249.000
|
CHIX
|
13:40:04
|
|
157
|
3249.000
|
CHIX
|
13:40:04
|
|
54
|
3249.000
|
BATE
|
13:39:33
|
|
107
|
3249.000
|
BATE
|
13:39:33
|
|
12
|
3249.000
|
BATE
|
13:39:33
|
|
288
|
3249.000
|
BATE
|
13:39:33
|
|
352
|
3250.500
|
LSE
|
13:39:02
|
|
375
|
3245.500
|
LSE
|
13:38:14
|
|
51
|
3246.000
|
LSE
|
13:37:26
|
|
258
|
3248.000
|
LSE
|
13:36:39
|
|
113
|
3248.000
|
LSE
|
13:36:39
|
|
363
|
3245.500
|
LSE
|
13:35:44
|
|
389
|
3248.000
|
BATE
|
13:35:05
|
|
50
|
3248.000
|
BATE
|
13:35:01
|
|
356
|
3249.500
|
LSE
|
13:34:53
|
|
372
|
3249.500
|
LSE
|
13:34:33
|
|
53
|
3249.000
|
LSE
|
13:34:22
|
|
161
|
3249.000
|
LSE
|
13:34:22
|
|
10
|
3249.000
|
LSE
|
13:34:22
|
|
88
|
3249.000
|
LSE
|
13:34:22
|
|
8
|
3248.500
|
LSE
|
13:34:22
|
|
88
|
3248.500
|
LSE
|
13:34:22
|
|
363
|
3252.500
|
LSE
|
13:34:01
|
|
164
|
3255.000
|
BATE
|
13:33:52
|
|
281
|
3255.000
|
BATE
|
13:33:52
|
|
458
|
3255.500
|
CHIX
|
13:33:52
|
|
374
|
3257.000
|
LSE
|
13:33:47
|
|
3
|
3257.500
|
LSE
|
13:33:45
|
|
188
|
3254.500
|
LSE
|
13:33:19
|
|
154
|
3254.500
|
LSE
|
13:33:19
|
|
367
|
3256.500
|
LSE
|
13:33:02
|
|
59
|
3244.500
|
LSE
|
13:32:22
|
|
45
|
3244.500
|
LSE
|
13:32:22
|
|
45
|
3244.000
|
LSE
|
13:32:22
|
|
14
|
3244.000
|
LSE
|
13:32:22
|
|
226
|
3244.000
|
LSE
|
13:32:22
|
|
118
|
3245.500
|
LSE
|
13:32:17
|
|
11
|
3245.500
|
LSE
|
13:32:17
|
|
238
|
3245.500
|
LSE
|
13:32:17
|
|
9
|
3249.000
|
LSE
|
13:31:52
|
|
34
|
3249.000
|
LSE
|
13:31:52
|
|
259
|
3249.000
|
LSE
|
13:31:52
|
|
78
|
3249.000
|
LSE
|
13:31:52
|
|
9
|
3249.000
|
LSE
|
13:31:52
|
|
391
|
3248.500
|
LSE
|
13:31:52
|
|
406
|
3250.500
|
LSE
|
13:31:37
|
|
72
|
3252.000
|
BATE
|
13:31:22
|
|
329
|
3252.000
|
BATE
|
13:31:22
|
|
398
|
3254.000
|
LSE
|
13:31:13
|
|
319
|
3255.500
|
LSE
|
13:30:49
|
|
32
|
3255.500
|
LSE
|
13:30:49
|
|
347
|
3255.500
|
LSE
|
13:30:49
|
|
369
|
3253.000
|
LSE
|
13:30:20
|
|
350
|
3253.000
|
LSE
|
13:30:20
|
|
267
|
3253.000
|
LSE
|
13:30:10
|
|
140
|
3253.000
|
LSE
|
13:30:10
|
|
445
|
3268.500
|
CHIX
|
13:29:57
|
|
342
|
3272.500
|
LSE
|
13:29:26
|
|
356
|
3273.500
|
LSE
|
13:27:56
|
|
15
|
3273.500
|
LSE
|
13:27:56
|
|
376
|
3270.500
|
LSE
|
13:26:28
|
|
454
|
3270.500
|
BATE
|
13:26:28
|
|
77
|
3267.000
|
LSE
|
13:24:13
|
|
64
|
3267.000
|
LSE
|
13:24:13
|
|
263
|
3267.000
|
LSE
|
13:24:03
|
|
343
|
3269.500
|
LSE
|
13:23:35
|
|
152
|
3267.500
|
BATE
|
13:21:24
|
|
170
|
3267.500
|
BATE
|
13:21:24
|
|
123
|
3267.500
|
BATE
|
13:21:24
|
|
124
|
3268.000
|
LSE
|
13:20:25
|
|
256
|
3268.000
|
LSE
|
13:20:25
|
|
122
|
3268.500
|
CHIX
|
13:20:09
|
|
299
|
3268.500
|
CHIX
|
13:20:09
|
|
109
|
3265.500
|
LSE
|
13:16:29
|
|
238
|
3265.500
|
LSE
|
13:16:29
|
|
297
|
3263.500
|
BATE
|
13:14:55
|
|
99
|
3263.500
|
BATE
|
13:14:55
|
|
92
|
3264.000
|
LSE
|
13:14:29
|
|
350
|
3273.000
|
LSE
|
13:11:40
|
|
362
|
3272.000
|
CHIX
|
13:10:00
|
|
68
|
3272.000
|
CHIX
|
13:10:00
|
|
442
|
3272.500
|
BATE
|
13:09:39
|
|
364
|
3276.000
|
LSE
|
13:07:22
|
|
436
|
3277.000
|
BATE
|
13:06:41
|
|
350
|
3278.000
|
LSE
|
13:05:56
|
|
19
|
3278.000
|
LSE
|
13:05:56
|
|
55
|
3278.500
|
LSE
|
13:05:53
|
|
51
|
3274.000
|
LSE
|
13:04:24
|
|
22
|
3274.000
|
LSE
|
13:04:24
|
|
65
|
3274.000
|
LSE
|
13:04:23
|
|
68
|
3272.500
|
LSE
|
13:01:37
|
|
297
|
3272.500
|
LSE
|
13:01:37
|
|
97
|
3272.500
|
LSE
|
13:01:07
|
|
293
|
3272.500
|
LSE
|
13:01:07
|
|
31
|
3273.000
|
LSE
|
13:00:32
|
|
310
|
3273.000
|
LSE
|
13:00:32
|
|
21
|
3273.000
|
LSE
|
13:00:31
|
|
103
|
3270.000
|
LSE
|
12:58:36
|
|
358
|
3270.000
|
CHIX
|
12:58:30
|
|
126
|
3270.000
|
CHIX
|
12:58:30
|
|
81
|
3271.500
|
LSE
|
12:57:48
|
|
9
|
3271.500
|
LSE
|
12:57:48
|
|
300
|
3272.000
|
BATE
|
12:56:44
|
|
104
|
3272.000
|
BATE
|
12:56:44
|
|
59
|
3272.000
|
BATE
|
12:56:44
|
|
26
|
3273.000
|
LSE
|
12:56:20
|
|
363
|
3273.000
|
LSE
|
12:56:20
|
|
72
|
3272.500
|
LSE
|
12:56:05
|
|
382
|
3274.000
|
LSE
|
12:55:47
|
|
138
|
3274.500
|
BATE
|
12:52:50
|
|
333
|
3274.500
|
LSE
|
12:52:48
|
|
100
|
3274.500
|
BATE
|
12:52:48
|
|
138
|
3274.500
|
BATE
|
12:52:48
|
|
24
|
3274.500
|
BATE
|
12:52:48
|
|
290
|
3274.500
|
LSE
|
12:51:08
|
|
226
|
3274.500
|
CHIX
|
12:50:34
|
|
262
|
3274.500
|
CHIX
|
12:50:34
|
|
314
|
3276.000
|
LSE
|
12:50:07
|
|
285
|
3276.500
|
LSE
|
12:48:27
|
|
138
|
3279.500
|
LSE
|
12:47:28
|
|
170
|
3279.500
|
LSE
|
12:47:28
|
|
425
|
3280.500
|
BATE
|
12:46:42
|
|
307
|
3283.000
|
LSE
|
12:45:44
|
|
328
|
3283.500
|
LSE
|
12:44:28
|
|
28
|
3286.000
|
LSE
|
12:44:13
|
|
258
|
3286.000
|
LSE
|
12:44:13
|
|
346
|
3283.000
|
LSE
|
12:42:21
|
|
294
|
3285.000
|
LSE
|
12:42:07
|
|
391
|
3286.500
|
CHIX
|
12:41:52
|
|
266
|
3286.500
|
BATE
|
12:41:52
|
|
19
|
3286.500
|
CHIX
|
12:41:52
|
|
123
|
3286.500
|
BATE
|
12:41:52
|
|
35
|
3286.500
|
BATE
|
12:41:52
|
|
28
|
3287.000
|
LSE
|
12:41:38
|
|
51
|
3287.000
|
LSE
|
12:41:24
|
|
148
|
3287.000
|
LSE
|
12:41:24
|
|
16
|
3287.000
|
LSE
|
12:41:24
|
|
69
|
3287.000
|
LSE
|
12:41:24
|
|
102
|
3287.500
|
LSE
|
12:41:23
|
|
66
|
3286.000
|
LSE
|
12:40:37
|
|
259
|
3286.000
|
LSE
|
12:40:37
|
|
290
|
3286.000
|
LSE
|
12:40:10
|
|
31
|
3279.500
|
LSE
|
12:38:44
|
|
291
|
3279.500
|
LSE
|
12:38:44
|
|
344
|
3280.500
|
LSE
|
12:38:23
|
|
88
|
3280.000
|
LSE
|
12:38:08
|
|
233
|
3280.000
|
LSE
|
12:38:08
|
|
28
|
3281.000
|
LSE
|
12:38:08
|
|
256
|
3281.000
|
LSE
|
12:38:08
|
|
344
|
3281.000
|
LSE
|
12:38:08
|
|
332
|
3281.500
|
LSE
|
12:37:59
|
|
320
|
3281.500
|
LSE
|
12:37:59
|
|
329
|
3282.000
|
LSE
|
12:37:59
|
|
337
|
3281.500
|
LSE
|
12:37:50
|
|
301
|
3282.000
|
LSE
|
12:37:48
|
|
286
|
3279.000
|
LSE
|
12:37:02
|
|
271
|
3280.500
|
BATE
|
12:36:07
|
|
186
|
3280.500
|
BATE
|
12:36:07
|
|
202
|
3281.000
|
LSE
|
12:35:37
|
|
79
|
3281.000
|
LSE
|
12:35:37
|
|
336
|
3284.000
|
LSE
|
12:34:30
|
|
337
|
3286.500
|
LSE
|
12:33:15
|
|
333
|
3284.500
|
LSE
|
12:32:29
|
|
191
|
3285.000
|
LSE
|
12:32:11
|
|
140
|
3285.000
|
LSE
|
12:32:11
|
|
86
|
3284.500
|
CHIX
|
12:31:24
|
|
362
|
3284.500
|
CHIX
|
12:31:24
|
|
149
|
3285.000
|
BATE
|
12:31:24
|
|
280
|
3285.000
|
BATE
|
12:31:24
|
|
304
|
3283.000
|
LSE
|
12:29:45
|
|
336
|
3282.500
|
LSE
|
12:23:45
|
|
490
|
3287.500
|
BATE
|
12:21:25
|
|
331
|
3289.000
|
LSE
|
12:19:51
|
|
111
|
3289.000
|
CHIX
|
12:19:51
|
|
367
|
3289.000
|
CHIX
|
12:19:51
|
|
345
|
3287.500
|
LSE
|
12:15:59
|
|
281
|
3289.000
|
LSE
|
12:15:43
|
|
307
|
3289.500
|
LSE
|
12:15:42
|
|
294
|
3290.500
|
LSE
|
12:14:58
|
|
461
|
3290.500
|
BATE
|
12:14:58
|
|
338
|
3291.000
|
LSE
|
12:12:12
|
|
290
|
3289.500
|
LSE
|
12:09:08
|
|
423
|
3289.500
|
BATE
|
12:09:08
|
|
159
|
3289.000
|
CHIX
|
12:05:38
|
|
159
|
3289.000
|
CHIX
|
12:05:38
|
|
125
|
3289.000
|
CHIX
|
12:05:38
|
|
161
|
3289.500
|
LSE
|
12:04:30
|
|
152
|
3289.500
|
LSE
|
12:04:30
|
|
324
|
3292.500
|
LSE
|
12:02:05
|
|
236
|
3293.000
|
BATE
|
12:02:05
|
|
207
|
3293.000
|
BATE
|
12:02:05
|
|
28
|
3294.000
|
LSE
|
12:01:37
|
|
285
|
3294.000
|
LSE
|
12:01:37
|
|
396
|
3296.000
|
CHIX
|
11:59:37
|
|
402
|
3296.000
|
BATE
|
11:59:37
|
|
326
|
3296.500
|
LSE
|
11:55:44
|
|
302
|
3295.000
|
LSE
|
11:52:41
|
|
454
|
3295.000
|
BATE
|
11:52:41
|
|
17
|
3295.000
|
BATE
|
11:52:14
|
|
284
|
3297.000
|
LSE
|
11:47:05
|
|
78
|
3297.500
|
BATE
|
11:46:34
|
|
489
|
3297.500
|
CHIX
|
11:46:34
|
|
334
|
3297.500
|
BATE
|
11:46:34
|
|
346
|
3298.000
|
LSE
|
11:46:01
|
|
4
|
3295.000
|
LSE
|
11:41:05
|
|
298
|
3295.000
|
LSE
|
11:41:05
|
|
485
|
3295.000
|
BATE
|
11:41:05
|
|
307
|
3295.000
|
LSE
|
11:36:30
|
|
483
|
3293.500
|
CHIX
|
11:32:30
|
|
430
|
3293.500
|
BATE
|
11:32:30
|
|
4
|
3293.500
|
BATE
|
11:32:30
|
|
287
|
3294.000
|
LSE
|
11:31:39
|
|
97
|
3298.000
|
LSE
|
11:26:36
|
|
102
|
3298.000
|
LSE
|
11:26:36
|
|
100
|
3298.000
|
LSE
|
11:26:36
|
|
346
|
3299.000
|
LSE
|
11:26:36
|
|
431
|
3299.000
|
BATE
|
11:26:36
|
|
324
|
3296.500
|
LSE
|
11:23:35
|
|
323
|
3297.000
|
LSE
|
11:22:44
|
|
420
|
3297.000
|
CHIX
|
11:22:44
|
|
428
|
3294.500
|
BATE
|
11:20:12
|
|
284
|
3296.000
|
LSE
|
11:15:09
|
|
194
|
3297.500
|
BATE
|
11:15:07
|
|
227
|
3297.500
|
BATE
|
11:15:07
|
|
289
|
3297.000
|
LSE
|
11:11:54
|
|
361
|
3297.500
|
CHIX
|
11:10:35
|
|
99
|
3297.500
|
CHIX
|
11:10:35
|
|
196
|
3295.000
|
BATE
|
11:08:09
|
|
241
|
3295.000
|
BATE
|
11:08:09
|
|
292
|
3295.500
|
LSE
|
11:07:47
|
|
280
|
3296.500
|
LSE
|
11:03:51
|
|
281
|
3298.500
|
BATE
|
11:02:07
|
|
125
|
3298.500
|
BATE
|
11:02:07
|
|
310
|
3299.000
|
LSE
|
11:00:26
|
|
239
|
3299.000
|
CHIX
|
10:58:35
|
|
186
|
3299.000
|
CHIX
|
10:58:35
|
|
245
|
3299.000
|
BATE
|
10:58:35
|
|
326
|
3299.000
|
LSE
|
10:58:35
|
|
213
|
3299.000
|
BATE
|
10:58:35
|
|
312
|
3299.500
|
LSE
|
10:53:34
|
|
321
|
3300.500
|
LSE
|
10:52:40
|
|
271
|
3300.500
|
BATE
|
10:52:40
|
|
201
|
3300.500
|
BATE
|
10:52:40
|
|
368
|
3299.500
|
LSE
|
10:51:11
|
|
28
|
3299.500
|
LSE
|
10:49:06
|
|
11
|
3299.500
|
LSE
|
10:49:06
|
|
379
|
3300.000
|
LSE
|
10:48:55
|
|
318
|
3300.000
|
BATE
|
10:48:55
|
|
163
|
3300.000
|
BATE
|
10:48:55
|
|
492
|
3299.000
|
CHIX
|
10:45:38
|
|
368
|
3299.000
|
LSE
|
10:45:38
|
|
347
|
3298.500
|
LSE
|
10:38:26
|
|
301
|
3302.000
|
LSE
|
10:37:00
|
|
8
|
3302.000
|
BATE
|
10:37:00
|
|
366
|
3302.000
|
BATE
|
10:37:00
|
|
89
|
3302.000
|
BATE
|
10:37:00
|
|
398
|
3301.500
|
CHIX
|
10:35:48
|
|
301
|
3301.500
|
LSE
|
10:35:00
|
|
126
|
3302.000
|
BATE
|
10:35:00
|
|
272
|
3302.000
|
BATE
|
10:35:00
|
|
321
|
3302.500
|
LSE
|
10:34:04
|
|
291
|
3299.500
|
LSE
|
10:30:29
|
|
289
|
3300.500
|
LSE
|
10:28:59
|
|
426
|
3301.500
|
BATE
|
10:27:43
|
|
200
|
3301.500
|
CHIX
|
10:27:43
|
|
281
|
3301.500
|
CHIX
|
10:27:43
|
|
302
|
3302.000
|
LSE
|
10:26:44
|
|
331
|
3301.500
|
LSE
|
10:22:43
|
|
331
|
3304.000
|
LSE
|
10:21:40
|
|
462
|
3304.000
|
BATE
|
10:21:40
|
|
305
|
3305.000
|
LSE
|
10:18:58
|
|
286
|
3304.000
|
LSE
|
10:16:19
|
|
16
|
3304.000
|
LSE
|
10:16:19
|
|
286
|
3305.500
|
LSE
|
10:16:14
|
|
66
|
3305.500
|
BATE
|
10:16:14
|
|
438
|
3305.500
|
CHIX
|
10:16:14
|
|
413
|
3305.500
|
BATE
|
10:16:14
|
|
280
|
3299.500
|
LSE
|
10:11:50
|
|
367
|
3302.500
|
BATE
|
10:10:25
|
|
108
|
3302.500
|
BATE
|
10:09:24
|
|
335
|
3303.500
|
LSE
|
10:09:24
|
|
312
|
3304.000
|
LSE
|
10:08:42
|
|
115
|
3303.000
|
BATE
|
10:06:30
|
|
281
|
3303.000
|
BATE
|
10:06:30
|
|
457
|
3303.000
|
CHIX
|
10:06:30
|
|
11
|
3302.500
|
BATE
|
10:04:55
|
|
30
|
3303.500
|
LSE
|
10:04:46
|
|
296
|
3303.500
|
LSE
|
10:04:46
|
|
290
|
3305.500
|
LSE
|
10:02:45
|
|
463
|
3305.500
|
BATE
|
10:02:45
|
|
11
|
3305.000
|
BATE
|
10:01:16
|
|
445
|
3305.500
|
CHIX
|
09:58:51
|
|
287
|
3306.000
|
LSE
|
09:58:07
|
|
298
|
3305.000
|
LSE
|
09:56:43
|
|
344
|
3305.000
|
LSE
|
09:55:33
|
|
34
|
3304.500
|
BATE
|
09:55:33
|
|
400
|
3304.500
|
BATE
|
09:55:33
|
|
194
|
3300.000
|
LSE
|
09:49:08
|
|
150
|
3300.000
|
LSE
|
09:49:08
|
|
409
|
3299.500
|
CHIX
|
09:49:08
|
|
443
|
3300.000
|
BATE
|
09:49:08
|
|
291
|
3303.000
|
LSE
|
09:47:08
|
|
2
|
3303.000
|
LSE
|
09:47:08
|
|
380
|
3302.500
|
BATE
|
09:45:02
|
|
42
|
3302.500
|
BATE
|
09:44:12
|
|
310
|
3303.000
|
LSE
|
09:44:11
|
|
449
|
3302.000
|
BATE
|
09:40:18
|
|
468
|
3302.000
|
CHIX
|
09:40:18
|
|
335
|
3302.000
|
LSE
|
09:40:18
|
|
284
|
3298.000
|
LSE
|
09:36:14
|
|
440
|
3298.000
|
BATE
|
09:36:14
|
|
303
|
3296.500
|
LSE
|
09:31:51
|
|
336
|
3299.000
|
LSE
|
09:31:11
|
|
416
|
3299.000
|
CHIX
|
09:31:11
|
|
490
|
3294.000
|
BATE
|
09:27:50
|
|
312
|
3293.500
|
LSE
|
09:25:34
|
|
440
|
3294.500
|
BATE
|
09:23:14
|
|
166
|
3294.000
|
CHIX
|
09:22:47
|
|
211
|
3294.000
|
CHIX
|
09:22:47
|
|
22
|
3294.000
|
CHIX
|
09:22:47
|
|
300
|
3294.000
|
LSE
|
09:22:47
|
|
11
|
3294.000
|
CHIX
|
09:22:47
|
|
347
|
3295.000
|
LSE
|
09:19:56
|
|
23
|
3296.000
|
BATE
|
09:18:30
|
|
374
|
3296.000
|
BATE
|
09:18:30
|
|
322
|
3296.500
|
LSE
|
09:18:28
|
|
340
|
3297.000
|
LSE
|
09:18:28
|
|
37
|
3297.000
|
BATE
|
09:18:28
|
|
434
|
3297.000
|
BATE
|
09:18:28
|
|
334
|
3291.500
|
LSE
|
09:13:59
|
|
338
|
3291.500
|
CHIX
|
09:13:59
|
|
143
|
3291.500
|
CHIX
|
09:13:59
|
|
167
|
3285.000
|
LSE
|
09:10:48
|
|
138
|
3285.000
|
LSE
|
09:10:48
|
|
133
|
3286.000
|
BATE
|
09:09:57
|
|
315
|
3286.000
|
BATE
|
09:09:57
|
|
164
|
3286.500
|
LSE
|
09:09:51
|
|
156
|
3286.500
|
LSE
|
09:09:51
|
|
63
|
3284.500
|
BATE
|
09:06:46
|
|
371
|
3284.500
|
BATE
|
09:06:46
|
|
77
|
3285.000
|
CHIX
|
09:06:36
|
|
386
|
3285.000
|
CHIX
|
09:06:36
|
|
323
|
3285.000
|
LSE
|
09:06:36
|
|
256
|
3282.000
|
LSE
|
09:03:36
|
|
57
|
3282.000
|
LSE
|
09:03:36
|
|
104
|
3282.500
|
BATE
|
09:03:36
|
|
280
|
3282.500
|
LSE
|
09:03:36
|
|
306
|
3282.500
|
BATE
|
09:03:36
|
|
200
|
3282.000
|
CHIX
|
09:02:55
|
|
44
|
3282.500
|
BATE
|
09:02:03
|
|
281
|
3282.500
|
LSE
|
09:02:03
|
|
365
|
3282.500
|
BATE
|
09:02:03
|
|
325
|
3283.500
|
LSE
|
08:58:36
|
|
287
|
3284.000
|
LSE
|
08:58:21
|
|
54
|
3284.500
|
LSE
|
08:57:29
|
|
463
|
3284.500
|
BATE
|
08:57:23
|
|
33
|
3284.500
|
CHIX
|
08:57:23
|
|
384
|
3284.500
|
CHIX
|
08:57:23
|
|
303
|
3277.500
|
LSE
|
08:54:01
|
|
325
|
3278.500
|
LSE
|
08:52:06
|
|
325
|
3280.000
|
LSE
|
08:51:34
|
|
114
|
3280.000
|
BATE
|
08:51:20
|
|
78
|
3280.000
|
BATE
|
08:51:20
|
|
239
|
3280.000
|
BATE
|
08:51:20
|
|
407
|
3279.000
|
CHIX
|
08:49:29
|
|
330
|
3280.000
|
LSE
|
08:48:54
|
|
160
|
3282.000
|
BATE
|
08:46:47
|
|
241
|
3282.000
|
BATE
|
08:46:47
|
|
333
|
3283.000
|
LSE
|
08:46:44
|
|
5
|
3283.500
|
CHIX
|
08:46:22
|
|
417
|
3283.500
|
BATE
|
08:46:22
|
|
423
|
3283.500
|
CHIX
|
08:46:22
|
|
297
|
3284.000
|
LSE
|
08:46:22
|
|
139
|
3278.000
|
LSE
|
08:42:47
|
|
205
|
3278.000
|
LSE
|
08:42:47
|
|
341
|
3279.500
|
LSE
|
08:41:40
|
|
403
|
3280.000
|
BATE
|
08:40:08
|
|
341
|
3282.000
|
LSE
|
08:38:35
|
|
336
|
3282.000
|
LSE
|
08:36:09
|
|
76
|
3283.500
|
BATE
|
08:36:08
|
|
271
|
3283.500
|
BATE
|
08:36:08
|
|
100
|
3283.500
|
BATE
|
08:36:08
|
|
476
|
3284.000
|
CHIX
|
08:35:37
|
|
283
|
3285.000
|
LSE
|
08:35:37
|
|
330
|
3285.000
|
LSE
|
08:33:58
|
|
478
|
3286.500
|
BATE
|
08:33:11
|
|
89
|
3287.500
|
LSE
|
08:32:24
|
|
207
|
3287.500
|
LSE
|
08:32:20
|
|
312
|
3290.500
|
LSE
|
08:30:58
|
|
471
|
3292.500
|
BATE
|
08:30:30
|
|
402
|
3293.000
|
CHIX
|
08:30:30
|
|
9
|
3293.000
|
CHIX
|
08:30:30
|
|
338
|
3293.000
|
LSE
|
08:30:30
|
|
12
|
3283.500
|
LSE
|
08:28:09
|
|
128
|
3283.500
|
LSE
|
08:28:09
|
|
166
|
3283.500
|
LSE
|
08:28:07
|
|
303
|
3284.500
|
LSE
|
08:27:56
|
|
428
|
3282.500
|
BATE
|
08:26:19
|
|
296
|
3282.000
|
LSE
|
08:25:50
|
|
45
|
3282.000
|
LSE
|
08:25:30
|
|
467
|
3284.500
|
CHIX
|
08:24:20
|
|
339
|
3285.000
|
LSE
|
08:24:18
|
|
480
|
3285.500
|
BATE
|
08:23:22
|
|
291
|
3286.000
|
LSE
|
08:23:22
|
|
316
|
3285.000
|
LSE
|
08:21:58
|
|
349
|
3284.500
|
LSE
|
08:20:42
|
|
402
|
3287.000
|
CHIX
|
08:19:36
|
|
283
|
3287.500
|
LSE
|
08:19:35
|
|
455
|
3288.000
|
BATE
|
08:19:35
|
|
335
|
3283.500
|
LSE
|
08:17:41
|
|
8
|
3286.000
|
LSE
|
08:17:26
|
|
325
|
3286.000
|
LSE
|
08:17:26
|
|
416
|
3286.500
|
BATE
|
08:17:26
|
|
323
|
3283.000
|
LSE
|
08:15:58
|
|
108
|
3284.000
|
LSE
|
08:15:43
|
|
254
|
3284.000
|
LSE
|
08:15:43
|
|
491
|
3284.000
|
BATE
|
08:15:43
|
|
84
|
3284.000
|
CHIX
|
08:15:43
|
|
380
|
3284.000
|
CHIX
|
08:15:43
|
|
148
|
3281.500
|
LSE
|
08:13:19
|
|
137
|
3281.500
|
LSE
|
08:13:19
|
|
291
|
3285.500
|
BATE
|
08:12:27
|
|
421
|
3285.500
|
CHIX
|
08:12:27
|
|
200
|
3285.500
|
BATE
|
08:12:25
|
|
312
|
3286.000
|
LSE
|
08:10:14
|
|
101
|
3286.500
|
LSE
|
08:10:02
|
|
107
|
3286.500
|
LSE
|
08:10:02
|
|
53
|
3286.500
|
LSE
|
08:10:02
|
|
52
|
3286.500
|
LSE
|
08:10:01
|
|
52
|
3287.000
|
BATE
|
08:10:00
|
|
140
|
3287.000
|
BATE
|
08:10:00
|
|
254
|
3287.000
|
BATE
|
08:10:00
|
|
26
|
3287.000
|
BATE
|
08:10:00
|
|
481
|
3283.500
|
CHIX
|
08:06:37
|
|
25
|
3289.000
|
LSE
|
08:05:54
|
|
179
|
3289.000
|
LSE
|
08:05:54
|
|
115
|
3289.000
|
LSE
|
08:05:54
|
|
25
|
3289.000
|
LSE
|
08:05:53
|
|
60
|
3289.000
|
LSE
|
08:05:53
|
|
228
|
3289.000
|
LSE
|
08:05:53
|
|
451
|
3290.000
|
BATE
|
08:05:52
|
|
445
|
3291.500
|
BATE
|
08:05:51
|
|
352
|
3295.500
|
BATE
|
08:05:10
|
|
409
|
3295.500
|
CHIX
|
08:05:10
|
|
68
|
3295.500
|
BATE
|
08:05:10
|
|
68
|
3295.500
|
CHIX
|
08:05:10
|
|
189
|
3296.500
|
LSE
|
08:04:58
|
|
107
|
3296.500
|
LSE
|
08:04:57
|
|
275
|
3291.000
|
LSE
|
08:03:05
|
|
27
|
3291.000
|
LSE
|
08:03:00
|