British American Tobacco p.l.c 6-K, filed Jul 6, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-07-06
For: 2022-07-06
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on July 6, 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
July 6, 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 July 6, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated July 6, 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: July 6, 2022
Exhibit 1
British American Tobacco p.l.c.
6 July 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:
|
5 July 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
280,000
|
|
Highest price paid per share (pence):
|
3569.00p
|
|
Lowest price paid per share (pence):
|
3425.00p
|
|
Volume weighted average price paid per share (pence):
|
3490.7586p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 199,813,229 of its shares in Treasury. The
Company has 2,256,978,526 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
5 July 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
|
05/07/2022
|
220,000
|
3,487.6567
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/07/2022
|
40,000
|
3,502.2337
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
05/07/2022
|
20,000
|
3,501.9293
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
197
|
3430.500
|
LSE
|
16:24:04
|
|
74
|
3430.500
|
LSE
|
16:24:04
|
|
546
|
3431.000
|
LSE
|
16:24:03
|
|
575
|
3431.500
|
LSE
|
16:23:58
|
|
514
|
3431.500
|
LSE
|
16:23:29
|
|
590
|
3431.500
|
LSE
|
16:23:29
|
|
564
|
3433.000
|
LSE
|
16:22:49
|
|
260
|
3433.500
|
LSE
|
16:22:48
|
|
114
|
3433.500
|
CHIX
|
16:22:48
|
|
229
|
3433.500
|
CHIX
|
16:22:47
|
|
492
|
3433.500
|
LSE
|
16:22:19
|
|
155
|
3434.000
|
LSE
|
16:22:17
|
|
107
|
3434.000
|
LSE
|
16:22:17
|
|
138
|
3434.000
|
LSE
|
16:22:17
|
|
585
|
3433.000
|
LSE
|
16:21:43
|
|
565
|
3434.000
|
LSE
|
16:21:23
|
|
189
|
3434.000
|
BATE
|
16:21:02
|
|
310
|
3434.000
|
BATE
|
16:21:02
|
|
201
|
3434.000
|
LSE
|
16:21:02
|
|
300
|
3434.000
|
LSE
|
16:21:02
|
|
82
|
3434.000
|
LSE
|
16:21:02
|
|
660
|
3434.500
|
LSE
|
16:21:02
|
|
601
|
3434.500
|
CHIX
|
16:21:02
|
|
512
|
3434.500
|
LSE
|
16:20:45
|
|
291
|
3435.000
|
LSE
|
16:20:28
|
|
48
|
3435.000
|
LSE
|
16:20:28
|
|
155
|
3435.000
|
LSE
|
16:20:28
|
|
138
|
3435.000
|
LSE
|
16:20:28
|
|
339
|
3435.000
|
LSE
|
16:20:28
|
|
278
|
3432.000
|
LSE
|
16:19:26
|
|
300
|
3432.000
|
LSE
|
16:19:26
|
|
536
|
3431.500
|
LSE
|
16:19:01
|
|
134
|
3432.000
|
LSE
|
16:19:01
|
|
300
|
3432.000
|
LSE
|
16:19:01
|
|
138
|
3432.000
|
LSE
|
16:19:01
|
|
565
|
3434.000
|
LSE
|
16:18:04
|
|
569
|
3434.500
|
LSE
|
16:17:56
|
|
324
|
3433.500
|
LSE
|
16:17:33
|
|
627
|
3436.000
|
CHIX
|
16:17:12
|
|
746
|
3436.500
|
LSE
|
16:17:01
|
|
115
|
3436.500
|
LSE
|
16:17:01
|
|
1000
|
3436.500
|
LSE
|
16:17:01
|
|
454
|
3436.500
|
LSE
|
16:17:01
|
|
138
|
3436.500
|
LSE
|
16:17:01
|
|
124
|
3436.500
|
LSE
|
16:17:01
|
|
532
|
3436.500
|
LSE
|
16:16:49
|
|
459
|
3436.500
|
LSE
|
16:16:49
|
|
157
|
3436.500
|
LSE
|
16:16:49
|
|
541
|
3434.500
|
LSE
|
16:16:27
|
|
557
|
3433.000
|
LSE
|
16:16:19
|
|
590
|
3430.500
|
LSE
|
16:15:44
|
|
591
|
3430.500
|
LSE
|
16:15:33
|
|
533
|
3431.500
|
LSE
|
16:15:06
|
|
376
|
3431.500
|
LSE
|
16:15:06
|
|
221
|
3431.500
|
LSE
|
16:15:06
|
|
554
|
3432.500
|
LSE
|
16:15:05
|
|
556
|
3432.500
|
LSE
|
16:15:05
|
|
590
|
3432.500
|
BATE
|
16:15:05
|
|
551
|
3432.000
|
LSE
|
16:14:01
|
|
552
|
3433.500
|
LSE
|
16:13:26
|
|
183
|
3434.000
|
LSE
|
16:13:04
|
|
87
|
3434.000
|
LSE
|
16:13:04
|
|
314
|
3434.000
|
LSE
|
16:13:04
|
|
280
|
3433.500
|
LSE
|
16:12:45
|
|
207
|
3433.500
|
LSE
|
16:12:45
|
|
89
|
3433.500
|
LSE
|
16:12:45
|
|
492
|
3433.500
|
LSE
|
16:12:03
|
|
492
|
3434.000
|
LSE
|
16:12:02
|
|
496
|
3434.500
|
LSE
|
16:11:31
|
|
620
|
3434.500
|
CHIX
|
16:11:31
|
|
55
|
3434.500
|
CHIX
|
16:11:31
|
|
528
|
3434.500
|
LSE
|
16:11:09
|
|
524
|
3435.000
|
LSE
|
16:10:59
|
|
486
|
3434.500
|
LSE
|
16:10:28
|
|
461
|
3435.000
|
LSE
|
16:09:50
|
|
121
|
3435.000
|
LSE
|
16:09:50
|
|
420
|
3436.000
|
LSE
|
16:09:49
|
|
80
|
3436.000
|
LSE
|
16:09:49
|
|
528
|
3436.000
|
LSE
|
16:09:49
|
|
74
|
3436.500
|
LSE
|
16:09:43
|
|
114
|
3436.500
|
LSE
|
16:09:43
|
|
388
|
3436.500
|
LSE
|
16:09:42
|
|
543
|
3436.500
|
LSE
|
16:09:42
|
|
503
|
3436.500
|
LSE
|
16:09:42
|
|
123
|
3434.000
|
LSE
|
16:08:30
|
|
85
|
3434.000
|
LSE
|
16:08:30
|
|
292
|
3434.000
|
LSE
|
16:08:30
|
|
80
|
3434.000
|
LSE
|
16:08:30
|
|
519
|
3434.500
|
LSE
|
16:08:29
|
|
564
|
3431.000
|
LSE
|
16:07:56
|
|
575
|
3431.000
|
CHIX
|
16:07:56
|
|
443
|
3431.500
|
LSE
|
16:07:26
|
|
125
|
3431.500
|
LSE
|
16:07:26
|
|
170
|
3431.500
|
CHIX
|
16:07:12
|
|
30
|
3431.500
|
CHIX
|
16:07:12
|
|
568
|
3425.500
|
LSE
|
16:06:01
|
|
196
|
3425.000
|
BATE
|
16:05:33
|
|
392
|
3425.000
|
BATE
|
16:05:33
|
|
525
|
3426.000
|
LSE
|
16:05:30
|
|
332
|
3428.000
|
LSE
|
16:04:47
|
|
262
|
3428.000
|
LSE
|
16:04:47
|
|
571
|
3427.500
|
LSE
|
16:04:07
|
|
552
|
3427.500
|
LSE
|
16:03:44
|
|
578
|
3428.500
|
LSE
|
16:02:38
|
|
551
|
3432.500
|
LSE
|
16:02:09
|
|
632
|
3434.000
|
CHIX
|
16:01:39
|
|
604
|
3432.500
|
LSE
|
16:01:09
|
|
506
|
3433.000
|
LSE
|
16:01:07
|
|
45
|
3437.500
|
LSE
|
16:00:25
|
|
124
|
3437.500
|
LSE
|
16:00:25
|
|
147
|
3437.000
|
LSE
|
16:00:25
|
|
164
|
3437.000
|
LSE
|
16:00:25
|
|
124
|
3437.000
|
LSE
|
16:00:25
|
|
543
|
3439.500
|
LSE
|
16:00:13
|
|
528
|
3440.500
|
LSE
|
16:00:12
|
|
581
|
3440.500
|
LSE
|
16:00:12
|
|
147
|
3441.000
|
LSE
|
16:00:11
|
|
124
|
3441.000
|
LSE
|
16:00:11
|
|
147
|
3441.000
|
LSE
|
16:00:10
|
|
124
|
3441.000
|
LSE
|
16:00:10
|
|
576
|
3441.500
|
LSE
|
16:00:06
|
|
176
|
3442.000
|
LSE
|
15:59:59
|
|
124
|
3442.000
|
LSE
|
15:59:59
|
|
180
|
3442.000
|
LSE
|
15:59:59
|
|
106
|
3442.000
|
LSE
|
15:59:59
|
|
510
|
3441.000
|
LSE
|
15:59:48
|
|
486
|
3441.500
|
LSE
|
15:59:32
|
|
604
|
3441.500
|
LSE
|
15:58:14
|
|
235
|
3441.500
|
CHIX
|
15:58:14
|
|
370
|
3441.500
|
CHIX
|
15:58:14
|
|
225
|
3437.000
|
LSE
|
15:56:44
|
|
148
|
3437.000
|
LSE
|
15:56:44
|
|
184
|
3437.000
|
LSE
|
15:56:44
|
|
337
|
3438.000
|
BATE
|
15:56:37
|
|
154
|
3438.000
|
BATE
|
15:56:37
|
|
562
|
3438.000
|
LSE
|
15:56:37
|
|
187
|
3438.000
|
BATE
|
15:56:37
|
|
495
|
3438.500
|
LSE
|
15:56:07
|
|
488
|
3439.000
|
LSE
|
15:55:51
|
|
487
|
3439.500
|
LSE
|
15:55:46
|
|
522
|
3441.000
|
LSE
|
15:54:40
|
|
590
|
3441.000
|
LSE
|
15:54:40
|
|
549
|
3440.000
|
LSE
|
15:54:11
|
|
541
|
3439.000
|
LSE
|
15:53:57
|
|
691
|
3439.500
|
CHIX
|
15:53:30
|
|
591
|
3440.000
|
LSE
|
15:52:04
|
|
530
|
3440.500
|
LSE
|
15:52:01
|
|
558
|
3438.000
|
LSE
|
15:51:08
|
|
570
|
3438.500
|
LSE
|
15:51:01
|
|
320
|
3438.000
|
LSE
|
15:50:40
|
|
187
|
3438.000
|
LSE
|
15:50:40
|
|
596
|
3439.500
|
LSE
|
15:50:30
|
|
524
|
3440.000
|
LSE
|
15:50:23
|
|
386
|
3441.000
|
LSE
|
15:49:59
|
|
109
|
3441.000
|
LSE
|
15:49:59
|
|
14
|
3441.000
|
LSE
|
15:49:59
|
|
14
|
3441.000
|
LSE
|
15:49:59
|
|
41
|
3441.000
|
LSE
|
15:49:59
|
|
40
|
3441.000
|
LSE
|
15:49:59
|
|
556
|
3441.500
|
LSE
|
15:49:57
|
|
221
|
3442.500
|
LSE
|
15:49:32
|
|
300
|
3442.500
|
LSE
|
15:49:32
|
|
567
|
3443.000
|
LSE
|
15:49:28
|
|
514
|
3441.500
|
LSE
|
15:48:27
|
|
565
|
3442.500
|
LSE
|
15:48:26
|
|
2
|
3442.500
|
LSE
|
15:48:26
|
|
487
|
3443.000
|
LSE
|
15:48:15
|
|
570
|
3444.000
|
CHIX
|
15:48:00
|
|
514
|
3445.000
|
LSE
|
15:47:43
|
|
25
|
3445.000
|
LSE
|
15:47:28
|
|
371
|
3445.000
|
LSE
|
15:47:28
|
|
174
|
3445.000
|
LSE
|
15:47:28
|
|
305
|
3448.000
|
BATE
|
15:47:15
|
|
281
|
3448.000
|
BATE
|
15:47:15
|
|
592
|
3448.500
|
LSE
|
15:47:00
|
|
549
|
3449.000
|
LSE
|
15:46:18
|
|
174
|
3449.000
|
LSE
|
15:45:46
|
|
341
|
3449.000
|
LSE
|
15:45:46
|
|
185
|
3447.500
|
LSE
|
15:44:46
|
|
166
|
3447.500
|
LSE
|
15:44:46
|
|
157
|
3447.500
|
LSE
|
15:44:46
|
|
138
|
3450.000
|
LSE
|
15:43:59
|
|
80
|
3450.000
|
LSE
|
15:43:59
|
|
40
|
3450.000
|
LSE
|
15:43:59
|
|
241
|
3450.000
|
LSE
|
15:43:59
|
|
22
|
3453.000
|
LSE
|
15:43:04
|
|
582
|
3453.000
|
LSE
|
15:43:04
|
|
48
|
3454.000
|
CHIX
|
15:42:59
|
|
599
|
3454.000
|
CHIX
|
15:42:59
|
|
22
|
3455.500
|
LSE
|
15:41:55
|
|
550
|
3455.500
|
LSE
|
15:41:55
|
|
2
|
3455.500
|
LSE
|
15:41:55
|
|
454
|
3455.500
|
LSE
|
15:41:15
|
|
56
|
3455.500
|
LSE
|
15:41:15
|
|
557
|
3458.000
|
LSE
|
15:40:28
|
|
12
|
3458.000
|
LSE
|
15:40:28
|
|
163
|
3459.000
|
LSE
|
15:39:22
|
|
364
|
3459.000
|
LSE
|
15:39:22
|
|
547
|
3459.500
|
LSE
|
15:39:22
|
|
563
|
3460.000
|
LSE
|
15:38:43
|
|
573
|
3460.500
|
LSE
|
15:38:17
|
|
362
|
3460.500
|
CHIX
|
15:38:17
|
|
270
|
3460.500
|
CHIX
|
15:38:17
|
|
597
|
3458.500
|
LSE
|
15:36:38
|
|
710
|
3459.000
|
BATE
|
15:36:28
|
|
36
|
3458.000
|
LSE
|
15:35:16
|
|
157
|
3458.000
|
LSE
|
15:35:16
|
|
170
|
3458.000
|
LSE
|
15:35:16
|
|
166
|
3458.000
|
LSE
|
15:35:16
|
|
502
|
3458.000
|
LSE
|
15:35:16
|
|
105
|
3459.500
|
LSE
|
15:33:57
|
|
453
|
3459.500
|
LSE
|
15:33:57
|
|
238
|
3459.500
|
LSE
|
15:33:03
|
|
158
|
3459.500
|
LSE
|
15:33:03
|
|
131
|
3459.500
|
LSE
|
15:33:03
|
|
550
|
3461.000
|
LSE
|
15:32:04
|
|
686
|
3461.500
|
CHIX
|
15:32:04
|
|
222
|
3462.500
|
LSE
|
15:31:18
|
|
166
|
3462.500
|
LSE
|
15:31:17
|
|
190
|
3462.500
|
LSE
|
15:31:17
|
|
228
|
3462.000
|
LSE
|
15:30:38
|
|
296
|
3462.000
|
LSE
|
15:30:38
|
|
492
|
3461.500
|
LSE
|
15:30:22
|
|
600
|
3462.000
|
LSE
|
15:30:02
|
|
502
|
3464.000
|
LSE
|
15:28:40
|
|
229
|
3463.000
|
LSE
|
15:27:51
|
|
264
|
3463.000
|
LSE
|
15:27:51
|
|
85
|
3463.500
|
BATE
|
15:27:47
|
|
217
|
3470.500
|
CHIX
|
15:26:42
|
|
107
|
3470.500
|
CHIX
|
15:26:42
|
|
384
|
3470.500
|
CHIX
|
15:26:42
|
|
561
|
3471.000
|
LSE
|
15:26:41
|
|
601
|
3470.500
|
LSE
|
15:26:25
|
|
591
|
3470.500
|
LSE
|
15:26:25
|
|
334
|
3463.500
|
BATE
|
15:24:38
|
|
57
|
3463.500
|
BATE
|
15:24:38
|
|
192
|
3463.500
|
BATE
|
15:24:38
|
|
7
|
3466.000
|
LSE
|
15:24:12
|
|
526
|
3466.000
|
LSE
|
15:24:12
|
|
524
|
3466.500
|
LSE
|
15:24:00
|
|
491
|
3469.000
|
LSE
|
15:22:27
|
|
579
|
3469.500
|
LSE
|
15:22:13
|
|
22
|
3470.000
|
CHIX
|
15:21:56
|
|
326
|
3470.000
|
LSE
|
15:21:50
|
|
229
|
3470.000
|
CHIX
|
15:21:50
|
|
338
|
3470.000
|
CHIX
|
15:21:50
|
|
121
|
3470.000
|
LSE
|
15:21:50
|
|
50
|
3470.000
|
LSE
|
15:21:50
|
|
248
|
3465.000
|
CHIX
|
15:20:08
|
|
60
|
3467.000
|
LSE
|
15:19:20
|
|
125
|
3467.000
|
LSE
|
15:19:20
|
|
132
|
3467.000
|
LSE
|
15:19:20
|
|
200
|
3467.000
|
LSE
|
15:19:20
|
|
278
|
3469.500
|
LSE
|
15:18:22
|
|
300
|
3469.500
|
LSE
|
15:18:22
|
|
577
|
3469.500
|
LSE
|
15:17:49
|
|
494
|
3470.000
|
LSE
|
15:16:20
|
|
508
|
3471.000
|
LSE
|
15:15:28
|
|
578
|
3471.000
|
LSE
|
15:15:28
|
|
582
|
3471.000
|
CHIX
|
15:15:28
|
|
655
|
3471.000
|
BATE
|
15:15:11
|
|
190
|
3472.000
|
LSE
|
15:15:09
|
|
503
|
3472.000
|
LSE
|
15:15:09
|
|
535
|
3469.000
|
LSE
|
15:14:25
|
|
476
|
3469.500
|
LSE
|
15:14:25
|
|
5
|
3469.500
|
LSE
|
15:14:25
|
|
107
|
3469.500
|
LSE
|
15:14:25
|
|
183
|
3470.000
|
LSE
|
15:14:24
|
|
125
|
3470.000
|
LSE
|
15:14:24
|
|
170
|
3470.000
|
LSE
|
15:14:24
|
|
107
|
3470.000
|
LSE
|
15:14:24
|
|
480
|
3470.000
|
LSE
|
15:14:24
|
|
23
|
3470.000
|
LSE
|
15:14:24
|
|
575
|
3470.500
|
LSE
|
15:14:24
|
|
620
|
3470.000
|
LSE
|
15:14:19
|
|
188
|
3470.500
|
LSE
|
15:14:19
|
|
535
|
3470.500
|
LSE
|
15:14:19
|
|
300
|
3470.000
|
LSE
|
15:14:11
|
|
212
|
3470.000
|
LSE
|
15:14:11
|
|
551
|
3471.000
|
LSE
|
15:13:26
|
|
566
|
3471.500
|
LSE
|
15:13:26
|
|
551
|
3469.000
|
LSE
|
15:12:19
|
|
504
|
3469.500
|
LSE
|
15:12:12
|
|
301
|
3468.500
|
LSE
|
15:11:53
|
|
223
|
3468.500
|
LSE
|
15:11:53
|
|
178
|
3464.500
|
LSE
|
15:10:30
|
|
46
|
3465.500
|
CHIX
|
15:10:30
|
|
599
|
3465.500
|
CHIX
|
15:10:30
|
|
100
|
3464.500
|
LSE
|
15:10:07
|
|
300
|
3464.500
|
LSE
|
15:10:00
|
|
402
|
3464.500
|
LSE
|
15:10:00
|
|
100
|
3464.500
|
LSE
|
15:10:00
|
|
563
|
3464.500
|
LSE
|
15:08:35
|
|
240
|
3465.000
|
LSE
|
15:07:34
|
|
320
|
3465.000
|
LSE
|
15:07:34
|
|
569
|
3465.500
|
LSE
|
15:06:46
|
|
577
|
3465.500
|
BATE
|
15:06:05
|
|
118
|
3465.500
|
LSE
|
15:06:05
|
|
603
|
3465.500
|
CHIX
|
15:06:05
|
|
369
|
3465.500
|
LSE
|
15:06:05
|
|
293
|
3466.500
|
LSE
|
15:05:29
|
|
441
|
3467.500
|
LSE
|
15:05:29
|
|
68
|
3467.500
|
LSE
|
15:05:25
|
|
107
|
3471.000
|
LSE
|
15:05:11
|
|
318
|
3471.000
|
LSE
|
15:05:11
|
|
100
|
3471.000
|
LSE
|
15:05:08
|
|
507
|
3474.000
|
LSE
|
15:04:34
|
|
6
|
3474.500
|
LSE
|
15:04:34
|
|
265
|
3474.500
|
LSE
|
15:04:34
|
|
254
|
3474.500
|
LSE
|
15:04:34
|
|
359
|
3476.500
|
LSE
|
15:04:01
|
|
51
|
3476.500
|
LSE
|
15:04:01
|
|
101
|
3476.500
|
LSE
|
15:04:00
|
|
2
|
3476.500
|
LSE
|
15:04:00
|
|
278
|
3476.500
|
LSE
|
15:04:00
|
|
251
|
3476.500
|
LSE
|
15:04:00
|
|
569
|
3477.500
|
LSE
|
15:03:50
|
|
400
|
3480.000
|
LSE
|
15:02:53
|
|
88
|
3480.000
|
LSE
|
15:02:53
|
|
592
|
3482.000
|
LSE
|
15:01:48
|
|
62
|
3482.500
|
CHIX
|
15:01:48
|
|
647
|
3482.500
|
CHIX
|
15:01:48
|
|
195
|
3482.500
|
LSE
|
15:01:30
|
|
341
|
3482.500
|
LSE
|
15:01:10
|
|
153
|
3483.000
|
LSE
|
15:00:22
|
|
57
|
3483.000
|
LSE
|
15:00:22
|
|
208
|
3483.000
|
LSE
|
15:00:22
|
|
108
|
3483.000
|
LSE
|
15:00:22
|
|
25
|
3484.000
|
LSE
|
15:00:00
|
|
468
|
3484.000
|
LSE
|
15:00:00
|
|
570
|
3483.000
|
LSE
|
14:58:28
|
|
204
|
3483.500
|
LSE
|
14:58:26
|
|
341
|
3483.500
|
LSE
|
14:58:26
|
|
190
|
3484.500
|
LSE
|
14:58:20
|
|
643
|
3484.500
|
LSE
|
14:58:20
|
|
38
|
3483.500
|
BATE
|
14:57:47
|
|
643
|
3483.500
|
BATE
|
14:57:47
|
|
188
|
3484.000
|
CHIX
|
14:57:47
|
|
518
|
3484.000
|
CHIX
|
14:57:47
|
|
543
|
3479.500
|
LSE
|
14:56:56
|
|
533
|
3480.000
|
LSE
|
14:56:56
|
|
169
|
3480.000
|
LSE
|
14:56:56
|
|
141
|
3480.000
|
LSE
|
14:56:56
|
|
510
|
3478.500
|
LSE
|
14:55:42
|
|
594
|
3479.500
|
LSE
|
14:54:33
|
|
491
|
3481.000
|
LSE
|
14:53:36
|
|
177
|
3478.500
|
CHIX
|
14:52:42
|
|
528
|
3478.500
|
CHIX
|
14:52:42
|
|
558
|
3479.000
|
LSE
|
14:52:42
|
|
574
|
3478.000
|
LSE
|
14:51:01
|
|
534
|
3478.000
|
LSE
|
14:51:01
|
|
601
|
3475.500
|
LSE
|
14:50:17
|
|
531
|
3476.000
|
LSE
|
14:49:32
|
|
136
|
3476.000
|
BATE
|
14:49:00
|
|
500
|
3476.000
|
BATE
|
14:49:00
|
|
547
|
3478.000
|
LSE
|
14:48:33
|
|
627
|
3478.500
|
CHIX
|
14:48:33
|
|
299
|
3479.000
|
LSE
|
14:48:23
|
|
35
|
3479.000
|
LSE
|
14:48:23
|
|
224
|
3479.000
|
LSE
|
14:48:23
|
|
562
|
3478.500
|
LSE
|
14:47:22
|
|
542
|
3479.000
|
LSE
|
14:46:58
|
|
535
|
3479.000
|
LSE
|
14:46:37
|
|
581
|
3479.000
|
LSE
|
14:46:14
|
|
162
|
3479.500
|
LSE
|
14:46:06
|
|
226
|
3479.500
|
LSE
|
14:46:06
|
|
152
|
3479.500
|
LSE
|
14:46:05
|
|
487
|
3479.500
|
LSE
|
14:45:47
|
|
586
|
3480.000
|
LSE
|
14:45:41
|
|
519
|
3480.000
|
CHIX
|
14:45:33
|
|
529
|
3480.000
|
LSE
|
14:45:33
|
|
45
|
3480.000
|
CHIX
|
14:45:33
|
|
41
|
3480.000
|
CHIX
|
14:45:29
|
|
567
|
3480.000
|
LSE
|
14:44:59
|
|
199
|
3479.500
|
LSE
|
14:44:43
|
|
150
|
3479.500
|
LSE
|
14:44:43
|
|
204
|
3479.500
|
LSE
|
14:44:43
|
|
558
|
3479.500
|
LSE
|
14:43:38
|
|
593
|
3480.000
|
LSE
|
14:43:19
|
|
323
|
3481.000
|
BATE
|
14:43:09
|
|
56
|
3481.000
|
BATE
|
14:43:09
|
|
15
|
3481.000
|
BATE
|
14:43:09
|
|
33
|
3481.000
|
BATE
|
14:43:09
|
|
200
|
3481.000
|
BATE
|
14:43:09
|
|
561
|
3481.000
|
LSE
|
14:42:56
|
|
324
|
3480.500
|
LSE
|
14:42:33
|
|
253
|
3480.500
|
LSE
|
14:42:33
|
|
195
|
3475.500
|
LSE
|
14:41:55
|
|
329
|
3475.500
|
LSE
|
14:41:55
|
|
397
|
3478.500
|
CHIX
|
14:41:48
|
|
175
|
3478.500
|
CHIX
|
14:41:47
|
|
92
|
3478.500
|
CHIX
|
14:41:35
|
|
543
|
3480.500
|
LSE
|
14:41:33
|
|
543
|
3481.000
|
LSE
|
14:41:26
|
|
428
|
3481.500
|
LSE
|
14:40:39
|
|
103
|
3481.500
|
LSE
|
14:40:39
|
|
103
|
3482.500
|
LSE
|
14:40:11
|
|
353
|
3482.500
|
LSE
|
14:40:11
|
|
99
|
3482.500
|
LSE
|
14:40:11
|
|
347
|
3483.000
|
LSE
|
14:40:06
|
|
185
|
3483.000
|
LSE
|
14:40:06
|
|
562
|
3485.000
|
LSE
|
14:39:26
|
|
537
|
3484.000
|
LSE
|
14:39:13
|
|
581
|
3484.500
|
CHIX
|
14:39:13
|
|
512
|
3486.000
|
LSE
|
14:38:31
|
|
599
|
3489.500
|
LSE
|
14:38:10
|
|
568
|
3491.000
|
LSE
|
14:37:33
|
|
581
|
3491.500
|
BATE
|
14:36:49
|
|
162
|
3492.000
|
LSE
|
14:36:47
|
|
32
|
3492.000
|
LSE
|
14:36:47
|
|
326
|
3492.000
|
LSE
|
14:36:47
|
|
500
|
3492.000
|
LSE
|
14:36:35
|
|
692
|
3492.500
|
CHIX
|
14:36:27
|
|
249
|
3494.000
|
LSE
|
14:35:18
|
|
270
|
3494.000
|
LSE
|
14:35:18
|
|
492
|
3495.000
|
LSE
|
14:35:16
|
|
586
|
3496.000
|
LSE
|
14:34:22
|
|
108
|
3493.000
|
LSE
|
14:33:21
|
|
105
|
3493.000
|
LSE
|
14:33:21
|
|
115
|
3493.000
|
LSE
|
14:33:21
|
|
264
|
3493.000
|
LSE
|
14:33:21
|
|
712
|
3493.500
|
CHIX
|
14:33:21
|
|
589
|
3494.500
|
LSE
|
14:33:11
|
|
42
|
3495.500
|
LSE
|
14:32:52
|
|
87
|
3495.500
|
LSE
|
14:32:52
|
|
267
|
3495.500
|
LSE
|
14:32:52
|
|
204
|
3495.500
|
LSE
|
14:32:52
|
|
39
|
3495.500
|
BATE
|
14:32:52
|
|
601
|
3495.500
|
BATE
|
14:32:52
|
|
212
|
3496.500
|
LSE
|
14:32:48
|
|
337
|
3496.500
|
LSE
|
14:32:48
|
|
545
|
3502.500
|
LSE
|
14:31:43
|
|
553
|
3507.000
|
LSE
|
14:31:25
|
|
693
|
3508.000
|
CHIX
|
14:31:11
|
|
524
|
3509.000
|
LSE
|
14:31:00
|
|
548
|
3509.000
|
LSE
|
14:31:00
|
|
86
|
3509.000
|
CHIX
|
14:31:00
|
|
508
|
3509.000
|
LSE
|
14:31:00
|
|
575
|
3509.000
|
LSE
|
14:30:51
|
|
499
|
3502.500
|
LSE
|
14:29:17
|
|
571
|
3502.500
|
BATE
|
14:29:17
|
|
602
|
3502.500
|
CHIX
|
14:29:17
|
|
537
|
3499.000
|
LSE
|
14:27:06
|
|
15
|
3499.000
|
LSE
|
14:27:06
|
|
566
|
3502.500
|
LSE
|
14:26:34
|
|
539
|
3503.000
|
LSE
|
14:26:04
|
|
608
|
3503.500
|
CHIX
|
14:25:35
|
|
31
|
3503.500
|
CHIX
|
14:25:35
|
|
557
|
3501.000
|
LSE
|
14:22:52
|
|
513
|
3502.000
|
LSE
|
14:20:18
|
|
20
|
3502.000
|
LSE
|
14:20:18
|
|
256
|
3504.500
|
LSE
|
14:18:20
|
|
254
|
3504.500
|
LSE
|
14:18:20
|
|
217
|
3505.000
|
LSE
|
14:15:11
|
|
300
|
3505.000
|
LSE
|
14:15:11
|
|
393
|
3507.000
|
BATE
|
14:14:46
|
|
11
|
3507.000
|
BATE
|
14:14:46
|
|
193
|
3507.000
|
BATE
|
14:14:46
|
|
497
|
3507.000
|
LSE
|
14:14:17
|
|
572
|
3507.000
|
CHIX
|
14:14:17
|
|
56
|
3506.500
|
LSE
|
14:11:43
|
|
485
|
3506.500
|
LSE
|
14:11:43
|
|
46
|
3502.500
|
LSE
|
14:08:43
|
|
300
|
3502.500
|
LSE
|
14:08:43
|
|
20
|
3502.500
|
LSE
|
14:08:42
|
|
103
|
3502.500
|
LSE
|
14:08:41
|
|
169
|
3502.500
|
LSE
|
14:08:41
|
|
93
|
3503.000
|
LSE
|
14:08:35
|
|
97
|
3503.000
|
LSE
|
14:08:35
|
|
287
|
3502.500
|
LSE
|
14:08:27
|
|
27
|
3502.500
|
LSE
|
14:08:26
|
|
195
|
3502.500
|
LSE
|
14:08:26
|
|
519
|
3498.500
|
LSE
|
14:07:18
|
|
583
|
3499.500
|
LSE
|
14:07:18
|
|
494
|
3500.000
|
LSE
|
14:07:18
|
|
98
|
3501.000
|
LSE
|
14:06:12
|
|
358
|
3501.000
|
LSE
|
14:06:12
|
|
73
|
3501.000
|
LSE
|
14:05:55
|
|
229
|
3501.000
|
LSE
|
14:05:52
|
|
284
|
3501.000
|
LSE
|
14:05:52
|
|
73
|
3501.000
|
LSE
|
14:05:21
|
|
491
|
3501.000
|
LSE
|
14:05:21
|
|
325
|
3500.000
|
CHIX
|
14:03:45
|
|
268
|
3500.000
|
CHIX
|
14:03:45
|
|
517
|
3500.500
|
LSE
|
14:03:43
|
|
380
|
3501.500
|
LSE
|
14:03:29
|
|
219
|
3501.500
|
LSE
|
14:03:29
|
|
321
|
3499.000
|
LSE
|
14:02:54
|
|
214
|
3499.000
|
LSE
|
14:02:54
|
|
36
|
3499.000
|
LSE
|
14:02:54
|
|
3
|
3499.000
|
LSE
|
14:02:52
|
|
578
|
3501.000
|
LSE
|
14:01:33
|
|
177
|
3501.500
|
LSE
|
14:01:00
|
|
367
|
3501.500
|
LSE
|
14:01:00
|
|
458
|
3502.000
|
LSE
|
14:00:57
|
|
144
|
3502.000
|
LSE
|
14:00:57
|
|
463
|
3500.500
|
LSE
|
14:00:00
|
|
55
|
3500.500
|
LSE
|
13:59:57
|
|
253
|
3501.500
|
LSE
|
13:59:56
|
|
285
|
3501.500
|
LSE
|
13:59:56
|
|
602
|
3501.000
|
LSE
|
13:57:49
|
|
7
|
3501.500
|
LSE
|
13:57:42
|
|
29
|
3501.500
|
LSE
|
13:57:42
|
|
366
|
3501.500
|
LSE
|
13:57:42
|
|
73
|
3501.500
|
LSE
|
13:57:42
|
|
45
|
3501.500
|
LSE
|
13:57:42
|
|
574
|
3503.500
|
LSE
|
13:55:26
|
|
537
|
3503.500
|
LSE
|
13:55:26
|
|
15
|
3503.000
|
CHIX
|
13:54:11
|
|
319
|
3503.000
|
CHIX
|
13:54:11
|
|
316
|
3503.000
|
CHIX
|
13:54:11
|
|
501
|
3503.500
|
LSE
|
13:54:11
|
|
25
|
3503.000
|
CHIX
|
13:53:59
|
|
604
|
3502.500
|
LSE
|
13:52:53
|
|
12
|
3503.500
|
BATE
|
13:52:09
|
|
343
|
3503.500
|
BATE
|
13:52:09
|
|
46
|
3503.500
|
BATE
|
13:52:09
|
|
69
|
3503.500
|
BATE
|
13:52:09
|
|
16
|
3503.500
|
BATE
|
13:52:09
|
|
48
|
3503.500
|
BATE
|
13:52:09
|
|
22
|
3503.500
|
BATE
|
13:52:09
|
|
76
|
3503.500
|
BATE
|
13:52:09
|
|
162
|
3503.500
|
LSE
|
13:52:00
|
|
325
|
3503.500
|
LSE
|
13:52:00
|
|
241
|
3504.500
|
LSE
|
13:51:45
|
|
168
|
3504.500
|
LSE
|
13:51:34
|
|
123
|
3504.500
|
LSE
|
13:51:34
|
|
68
|
3504.500
|
LSE
|
13:51:34
|
|
399
|
3507.000
|
LSE
|
13:49:41
|
|
193
|
3507.000
|
LSE
|
13:49:38
|
|
60
|
3508.500
|
LSE
|
13:49:21
|
|
470
|
3508.500
|
LSE
|
13:49:21
|
|
31
|
3508.500
|
LSE
|
13:49:17
|
|
122
|
3509.000
|
LSE
|
13:49:13
|
|
260
|
3509.000
|
LSE
|
13:49:13
|
|
132
|
3509.000
|
LSE
|
13:49:01
|
|
276
|
3509.500
|
LSE
|
13:48:51
|
|
236
|
3509.500
|
LSE
|
13:48:51
|
|
490
|
3506.000
|
LSE
|
13:48:37
|
|
308
|
3506.500
|
LSE
|
13:47:17
|
|
122
|
3508.000
|
LSE
|
13:45:59
|
|
445
|
3508.000
|
LSE
|
13:45:59
|
|
523
|
3508.000
|
LSE
|
13:45:59
|
|
583
|
3508.000
|
CHIX
|
13:43:13
|
|
45
|
3508.000
|
CHIX
|
13:43:13
|
|
534
|
3509.000
|
LSE
|
13:42:30
|
|
345
|
3509.000
|
LSE
|
13:42:30
|
|
254
|
3509.000
|
LSE
|
13:42:30
|
|
281
|
3508.500
|
LSE
|
13:41:48
|
|
227
|
3508.500
|
LSE
|
13:41:48
|
|
585
|
3508.000
|
LSE
|
13:41:00
|
|
170
|
3507.500
|
LSE
|
13:40:05
|
|
525
|
3507.500
|
LSE
|
13:40:05
|
|
502
|
3510.000
|
LSE
|
13:37:59
|
|
529
|
3510.000
|
LSE
|
13:37:59
|
|
342
|
3507.000
|
LSE
|
13:36:43
|
|
144
|
3507.000
|
LSE
|
13:36:43
|
|
177
|
3507.000
|
LSE
|
13:36:09
|
|
309
|
3507.000
|
LSE
|
13:36:09
|
|
541
|
3512.000
|
LSE
|
13:35:44
|
|
535
|
3512.000
|
LSE
|
13:35:13
|
|
600
|
3513.000
|
CHIX
|
13:33:56
|
|
583
|
3513.500
|
LSE
|
13:33:56
|
|
497
|
3514.000
|
LSE
|
13:33:54
|
|
510
|
3511.000
|
LSE
|
13:32:24
|
|
591
|
3511.000
|
LSE
|
13:32:24
|
|
643
|
3511.500
|
BATE
|
13:32:24
|
|
532
|
3509.500
|
LSE
|
13:30:46
|
|
570
|
3509.500
|
LSE
|
13:30:46
|
|
523
|
3512.500
|
LSE
|
13:28:31
|
|
494
|
3511.500
|
LSE
|
13:28:03
|
|
171
|
3510.500
|
LSE
|
13:27:44
|
|
357
|
3510.500
|
LSE
|
13:27:44
|
|
5
|
3510.500
|
LSE
|
13:26:59
|
|
511
|
3510.500
|
LSE
|
13:26:59
|
|
508
|
3509.000
|
LSE
|
13:24:23
|
|
48
|
3511.500
|
CHIX
|
13:23:46
|
|
575
|
3511.500
|
CHIX
|
13:23:46
|
|
227
|
3517.000
|
LSE
|
13:20:58
|
|
12
|
3517.000
|
LSE
|
13:20:58
|
|
354
|
3517.000
|
LSE
|
13:20:58
|
|
369
|
3518.500
|
LSE
|
13:17:52
|
|
139
|
3518.500
|
LSE
|
13:17:52
|
|
542
|
3524.000
|
LSE
|
13:14:04
|
|
22
|
3524.000
|
LSE
|
13:14:01
|
|
497
|
3529.500
|
LSE
|
13:09:17
|
|
557
|
3534.500
|
BATE
|
13:06:38
|
|
25
|
3534.500
|
BATE
|
13:06:34
|
|
224
|
3534.000
|
CHIX
|
13:06:00
|
|
432
|
3534.000
|
CHIX
|
13:06:00
|
|
570
|
3533.500
|
LSE
|
13:05:00
|
|
391
|
3538.000
|
LSE
|
13:00:41
|
|
200
|
3538.000
|
LSE
|
13:00:41
|
|
259
|
3537.500
|
LSE
|
12:56:36
|
|
233
|
3537.500
|
LSE
|
12:56:36
|
|
89
|
3537.500
|
LSE
|
12:56:36
|
|
89
|
3540.500
|
LSE
|
12:52:51
|
|
397
|
3540.500
|
LSE
|
12:52:51
|
|
33
|
3541.000
|
CHIX
|
12:50:49
|
|
600
|
3541.000
|
CHIX
|
12:50:49
|
|
182
|
3542.500
|
LSE
|
12:49:59
|
|
105
|
3542.500
|
LSE
|
12:49:59
|
|
108
|
3542.500
|
LSE
|
12:49:59
|
|
200
|
3542.500
|
LSE
|
12:49:59
|
|
535
|
3545.500
|
LSE
|
12:47:40
|
|
540
|
3545.000
|
LSE
|
12:44:42
|
|
90
|
3548.500
|
LSE
|
12:41:47
|
|
210
|
3548.500
|
LSE
|
12:41:47
|
|
281
|
3548.500
|
LSE
|
12:41:47
|
|
574
|
3549.000
|
LSE
|
12:41:02
|
|
33
|
3549.500
|
LSE
|
12:38:15
|
|
526
|
3549.500
|
LSE
|
12:38:15
|
|
657
|
3550.000
|
BATE
|
12:38:13
|
|
573
|
3550.000
|
LSE
|
12:38:13
|
|
646
|
3550.500
|
CHIX
|
12:38:13
|
|
481
|
3551.000
|
LSE
|
12:32:44
|
|
85
|
3551.000
|
LSE
|
12:32:44
|
|
405
|
3553.000
|
LSE
|
12:30:09
|
|
147
|
3553.000
|
LSE
|
12:30:09
|
|
581
|
3552.500
|
LSE
|
12:27:08
|
|
25
|
3550.500
|
CHIX
|
12:21:52
|
|
240
|
3550.500
|
CHIX
|
12:21:52
|
|
371
|
3550.500
|
CHIX
|
12:21:52
|
|
576
|
3547.500
|
LSE
|
12:17:12
|
|
441
|
3550.500
|
LSE
|
12:14:58
|
|
81
|
3550.500
|
LSE
|
12:14:58
|
|
227
|
3552.000
|
LSE
|
12:11:02
|
|
162
|
3552.000
|
LSE
|
12:11:02
|
|
100
|
3552.000
|
LSE
|
12:09:53
|
|
29
|
3552.000
|
LSE
|
12:09:53
|
|
648
|
3551.000
|
CHIX
|
12:07:55
|
|
369
|
3551.000
|
LSE
|
12:07:55
|
|
129
|
3551.000
|
LSE
|
12:07:55
|
|
313
|
3549.000
|
LSE
|
12:04:18
|
|
90
|
3550.000
|
CHIX
|
12:02:47
|
|
429
|
3551.500
|
BATE
|
12:02:11
|
|
273
|
3551.500
|
BATE
|
12:02:11
|
|
10
|
3551.500
|
BATE
|
12:02:11
|
|
463
|
3552.000
|
LSE
|
12:02:11
|
|
47
|
3552.000
|
LSE
|
12:02:11
|
|
445
|
3551.000
|
LSE
|
12:00:49
|
|
69
|
3551.000
|
LSE
|
12:00:49
|
|
11
|
3551.000
|
LSE
|
12:00:49
|
|
101
|
3548.000
|
LSE
|
11:59:05
|
|
405
|
3548.000
|
LSE
|
11:59:05
|
|
246
|
3550.000
|
LSE
|
11:55:32
|
|
244
|
3550.000
|
LSE
|
11:55:32
|
|
166
|
3551.000
|
CHIX
|
11:53:56
|
|
230
|
3551.000
|
CHIX
|
11:53:56
|
|
140
|
3551.000
|
CHIX
|
11:53:38
|
|
34
|
3551.000
|
CHIX
|
11:52:51
|
|
56
|
3551.000
|
CHIX
|
11:52:51
|
|
265
|
3551.500
|
LSE
|
11:52:13
|
|
280
|
3551.500
|
LSE
|
11:52:13
|
|
322
|
3550.000
|
LSE
|
11:47:14
|
|
283
|
3550.000
|
LSE
|
11:47:14
|
|
80
|
3552.000
|
LSE
|
11:42:17
|
|
29
|
3552.000
|
LSE
|
11:42:17
|
|
108
|
3552.000
|
LSE
|
11:42:17
|
|
30
|
3552.000
|
LSE
|
11:42:17
|
|
105
|
3552.000
|
LSE
|
11:42:17
|
|
200
|
3552.000
|
LSE
|
11:42:17
|
|
290
|
3553.000
|
LSE
|
11:39:12
|
|
219
|
3553.000
|
LSE
|
11:38:54
|
|
633
|
3551.000
|
CHIX
|
11:36:33
|
|
665
|
3551.000
|
BATE
|
11:36:33
|
|
82
|
3551.500
|
LSE
|
11:36:33
|
|
520
|
3551.500
|
LSE
|
11:36:33
|
|
521
|
3550.000
|
LSE
|
11:35:17
|
|
577
|
3545.000
|
LSE
|
11:29:13
|
|
540
|
3545.500
|
LSE
|
11:26:25
|
|
596
|
3544.500
|
LSE
|
11:21:41
|
|
319
|
3545.000
|
CHIX
|
11:21:41
|
|
349
|
3545.000
|
CHIX
|
11:21:41
|
|
475
|
3544.500
|
LSE
|
11:17:36
|
|
76
|
3544.500
|
LSE
|
11:17:36
|
|
579
|
3540.500
|
LSE
|
11:14:00
|
|
568
|
3537.500
|
LSE
|
11:10:18
|
|
405
|
3539.500
|
LSE
|
11:09:21
|
|
146
|
3539.500
|
LSE
|
11:09:21
|
|
53
|
3539.500
|
BATE
|
11:09:21
|
|
124
|
3539.500
|
BATE
|
11:09:21
|
|
602
|
3539.500
|
CHIX
|
11:09:21
|
|
146
|
3539.500
|
BATE
|
11:09:21
|
|
37
|
3539.500
|
CHIX
|
11:09:21
|
|
257
|
3539.500
|
BATE
|
11:09:21
|
|
207
|
3538.000
|
LSE
|
11:02:29
|
|
84
|
3538.000
|
LSE
|
11:02:29
|
|
30
|
3538.000
|
LSE
|
11:02:28
|
|
96
|
3538.000
|
LSE
|
11:02:28
|
|
80
|
3538.000
|
LSE
|
11:02:28
|
|
91
|
3538.000
|
LSE
|
11:02:27
|
|
257
|
3540.500
|
LSE
|
11:00:34
|
|
334
|
3540.500
|
LSE
|
11:00:34
|
|
454
|
3538.500
|
LSE
|
10:58:41
|
|
95
|
3538.500
|
LSE
|
10:58:41
|
|
140
|
3535.000
|
LSE
|
10:55:27
|
|
108
|
3535.000
|
LSE
|
10:55:27
|
|
51
|
3535.000
|
LSE
|
10:55:27
|
|
78
|
3535.000
|
LSE
|
10:55:27
|
|
51
|
3534.500
|
LSE
|
10:55:27
|
|
170
|
3534.500
|
LSE
|
10:55:27
|
|
596
|
3534.500
|
CHIX
|
10:55:27
|
|
545
|
3534.500
|
LSE
|
10:55:27
|
|
602
|
3527.500
|
LSE
|
10:48:12
|
|
502
|
3526.000
|
LSE
|
10:45:32
|
|
263
|
3526.000
|
BATE
|
10:44:14
|
|
333
|
3526.000
|
BATE
|
10:44:14
|
|
503
|
3526.000
|
LSE
|
10:44:14
|
|
486
|
3519.000
|
LSE
|
10:39:49
|
|
691
|
3519.000
|
CHIX
|
10:39:49
|
|
494
|
3514.500
|
LSE
|
10:37:00
|
|
508
|
3514.000
|
LSE
|
10:33:12
|
|
104
|
3512.000
|
LSE
|
10:30:02
|
|
483
|
3512.000
|
LSE
|
10:30:02
|
|
546
|
3512.000
|
LSE
|
10:27:11
|
|
605
|
3512.500
|
CHIX
|
10:25:50
|
|
194
|
3513.000
|
LSE
|
10:25:24
|
|
332
|
3513.000
|
LSE
|
10:25:24
|
|
551
|
3515.000
|
LSE
|
10:23:11
|
|
50
|
3514.500
|
LSE
|
10:19:41
|
|
441
|
3514.500
|
LSE
|
10:19:41
|
|
535
|
3517.000
|
LSE
|
10:17:18
|
|
601
|
3517.000
|
BATE
|
10:17:18
|
|
161
|
3517.500
|
LSE
|
10:15:50
|
|
67
|
3517.500
|
LSE
|
10:15:50
|
|
574
|
3517.500
|
CHIX
|
10:15:50
|
|
67
|
3517.500
|
LSE
|
10:15:50
|
|
67
|
3517.500
|
LSE
|
10:15:50
|
|
97
|
3517.500
|
LSE
|
10:15:50
|
|
67
|
3517.500
|
LSE
|
10:15:50
|
|
522
|
3514.500
|
LSE
|
10:10:09
|
|
528
|
3519.000
|
LSE
|
10:07:43
|
|
511
|
3518.000
|
LSE
|
10:05:09
|
|
100
|
3518.500
|
LSE
|
10:04:44
|
|
488
|
3516.500
|
CHIX
|
10:03:14
|
|
83
|
3516.500
|
CHIX
|
10:02:52
|
|
509
|
3519.000
|
LSE
|
10:00:29
|
|
365
|
3523.000
|
LSE
|
09:58:28
|
|
236
|
3523.000
|
LSE
|
09:58:28
|
|
534
|
3522.000
|
LSE
|
09:53:38
|
|
230
|
3525.000
|
CHIX
|
09:50:40
|
|
440
|
3525.000
|
CHIX
|
09:50:40
|
|
674
|
3525.500
|
BATE
|
09:50:39
|
|
198
|
3526.000
|
LSE
|
09:50:39
|
|
361
|
3526.000
|
LSE
|
09:50:39
|
|
480
|
3525.500
|
LSE
|
09:46:51
|
|
105
|
3525.500
|
LSE
|
09:46:51
|
|
499
|
3529.000
|
LSE
|
09:43:59
|
|
514
|
3529.500
|
LSE
|
09:40:42
|
|
462
|
3533.000
|
LSE
|
09:38:02
|
|
69
|
3533.000
|
LSE
|
09:38:02
|
|
184
|
3531.000
|
CHIX
|
09:35:55
|
|
469
|
3531.000
|
CHIX
|
09:34:03
|
|
593
|
3532.500
|
LSE
|
09:33:26
|
|
598
|
3529.500
|
LSE
|
09:30:21
|
|
99
|
3536.500
|
LSE
|
09:27:53
|
|
462
|
3536.500
|
LSE
|
09:27:53
|
|
8
|
3540.000
|
LSE
|
09:24:21
|
|
179
|
3540.000
|
LSE
|
09:24:21
|
|
108
|
3540.000
|
LSE
|
09:24:21
|
|
105
|
3540.000
|
LSE
|
09:24:21
|
|
205
|
3540.000
|
LSE
|
09:24:21
|
|
80
|
3539.500
|
BATE
|
09:24:21
|
|
552
|
3539.500
|
BATE
|
09:24:21
|
|
623
|
3539.500
|
CHIX
|
09:24:21
|
|
578
|
3540.500
|
LSE
|
09:22:59
|
|
535
|
3541.500
|
LSE
|
09:19:54
|
|
551
|
3542.000
|
LSE
|
09:17:03
|
|
18
|
3542.000
|
LSE
|
09:17:03
|
|
381
|
3544.000
|
LSE
|
09:16:29
|
|
202
|
3544.000
|
LSE
|
09:16:29
|
|
491
|
3542.500
|
LSE
|
09:13:09
|
|
623
|
3542.500
|
CHIX
|
09:13:09
|
|
515
|
3541.000
|
LSE
|
09:06:56
|
|
489
|
3540.500
|
LSE
|
09:06:56
|
|
522
|
3540.000
|
LSE
|
09:03:51
|
|
608
|
3540.000
|
BATE
|
09:03:51
|
|
6
|
3540.000
|
CHIX
|
09:03:50
|
|
79
|
3540.000
|
CHIX
|
09:03:49
|
|
124
|
3540.000
|
CHIX
|
09:03:46
|
|
122
|
3540.000
|
CHIX
|
09:03:45
|
|
72
|
3540.000
|
CHIX
|
09:03:39
|
|
268
|
3540.000
|
CHIX
|
09:03:37
|
|
523
|
3538.000
|
LSE
|
09:02:25
|
|
144
|
3535.500
|
LSE
|
09:00:01
|
|
228
|
3535.500
|
LSE
|
09:00:01
|
|
158
|
3535.500
|
LSE
|
09:00:01
|
|
33
|
3536.500
|
LSE
|
08:57:15
|
|
108
|
3536.500
|
LSE
|
08:57:15
|
|
115
|
3536.000
|
LSE
|
08:57:15
|
|
315
|
3536.000
|
LSE
|
08:57:15
|
|
570
|
3534.500
|
LSE
|
08:52:58
|
|
181
|
3536.000
|
CHIX
|
08:52:15
|
|
478
|
3536.000
|
CHIX
|
08:52:15
|
|
560
|
3534.500
|
LSE
|
08:50:15
|
|
509
|
3528.500
|
LSE
|
08:47:55
|
|
13
|
3527.000
|
BATE
|
08:45:07
|
|
30
|
3527.000
|
BATE
|
08:45:07
|
|
48
|
3527.000
|
BATE
|
08:45:07
|
|
373
|
3527.000
|
BATE
|
08:45:07
|
|
136
|
3527.000
|
BATE
|
08:45:07
|
|
574
|
3527.000
|
LSE
|
08:45:00
|
|
488
|
3527.500
|
LSE
|
08:42:02
|
|
699
|
3527.500
|
CHIX
|
08:42:02
|
|
262
|
3533.500
|
LSE
|
08:39:05
|
|
115
|
3533.500
|
LSE
|
08:39:05
|
|
200
|
3533.500
|
LSE
|
08:39:05
|
|
577
|
3533.500
|
LSE
|
08:39:05
|
|
599
|
3537.500
|
LSE
|
08:36:01
|
|
641
|
3534.500
|
CHIX
|
08:32:45
|
|
248
|
3535.000
|
LSE
|
08:32:45
|
|
332
|
3535.000
|
LSE
|
08:32:45
|
|
557
|
3534.000
|
LSE
|
08:30:24
|
|
564
|
3537.500
|
LSE
|
08:28:01
|
|
102
|
3540.000
|
LSE
|
08:26:15
|
|
286
|
3540.000
|
LSE
|
08:26:15
|
|
200
|
3539.500
|
LSE
|
08:26:15
|
|
465
|
3539.000
|
BATE
|
08:26:15
|
|
170
|
3539.000
|
BATE
|
08:26:15
|
|
519
|
3543.000
|
LSE
|
08:25:03
|
|
487
|
3546.500
|
LSE
|
08:23:34
|
|
31
|
3547.000
|
CHIX
|
08:22:53
|
|
474
|
3547.000
|
CHIX
|
08:22:53
|
|
52
|
3547.000
|
CHIX
|
08:22:53
|
|
139
|
3547.000
|
CHIX
|
08:22:53
|
|
380
|
3549.000
|
LSE
|
08:21:32
|
|
135
|
3549.000
|
LSE
|
08:21:32
|
|
599
|
3551.000
|
LSE
|
08:20:01
|
|
548
|
3553.500
|
LSE
|
08:19:52
|
|
595
|
3551.000
|
LSE
|
08:17:31
|
|
340
|
3550.500
|
LSE
|
08:16:34
|
|
12
|
3550.500
|
LSE
|
08:16:34
|
|
60
|
3548.500
|
CHIX
|
08:14:49
|
|
210
|
3548.500
|
CHIX
|
08:14:49
|
|
100
|
3548.500
|
CHIX
|
08:14:49
|
|
100
|
3548.500
|
CHIX
|
08:14:49
|
|
229
|
3548.500
|
CHIX
|
08:14:49
|
|
545
|
3552.500
|
LSE
|
08:14:31
|
|
69
|
3555.500
|
BATE
|
08:12:52
|
|
482
|
3555.500
|
BATE
|
08:12:52
|
|
65
|
3556.000
|
LSE
|
08:12:42
|
|
348
|
3556.000
|
LSE
|
08:12:17
|
|
81
|
3556.000
|
LSE
|
08:12:17
|
|
51
|
3555.500
|
BATE
|
08:11:33
|
|
12
|
3555.500
|
BATE
|
08:11:33
|
|
86
|
3555.500
|
BATE
|
08:11:33
|
|
491
|
3556.000
|
LSE
|
08:11:33
|
|
455
|
3556.000
|
LSE
|
08:10:09
|
|
114
|
3556.000
|
LSE
|
08:10:09
|
|
460
|
3556.000
|
CHIX
|
08:10:09
|
|
114
|
3556.000
|
CHIX
|
08:10:09
|
|
73
|
3556.000
|
CHIX
|
08:10:09
|
|
587
|
3560.500
|
LSE
|
08:06:21
|
|
602
|
3554.500
|
CHIX
|
08:04:54
|
|
499
|
3556.500
|
LSE
|
08:04:54
|
|
378
|
3554.500
|
LSE
|
08:03:50
|
|
165
|
3554.500
|
LSE
|
08:03:50
|
|
262
|
3555.000
|
BATE
|
08:02:22
|
|
124
|
3555.000
|
BATE
|
08:02:18
|
|
79
|
3555.000
|
BATE
|
08:02:18
|
|
134
|
3555.000
|
BATE
|
08:02:18
|
|
567
|
3569.000
|
LSE
|
08:00:34
|
|
634
|
3568.500
|
CHIX
|
08:00:34
|
|
589
|
3569.000
|
LSE
|
08:00:34
|