British American Tobacco p.l.c 6-K, filed Jul 21, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-07-21
For: 2022-07-21
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on July 21, 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 21, 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 21, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated July 21, 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 21, 2022
Exhibit 1
British American Tobacco p.l.c.
21 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:
|
20 July 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
220,000
|
|
Highest price paid per share (pence):
|
3554.50p
|
|
Lowest price paid per share (pence):
|
3456.00p
|
|
Volume weighted average price paid per share (pence):
|
3496.9668p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 201,933,229 of its shares in Treasury. The Company has
2,254,863,097 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 20 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
|
20/07/2022
|
160,000
|
3,495.6291
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/07/2022
|
40,000
|
3,500.6026
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/07/2022
|
20,000
|
3,500.3971
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
142
|
3,460.50
|
LSE
|
16:24:16
|
|
99
|
3,460.50
|
LSE
|
16:24:16
|
|
97
|
3,460.00
|
LSE
|
16:23:31
|
|
170
|
3,460.00
|
LSE
|
16:23:31
|
|
200
|
3,460.00
|
LSE
|
16:23:31
|
|
324
|
3,460.00
|
LSE
|
16:23:16
|
|
77
|
3,460.00
|
LSE
|
16:23:01
|
|
51
|
3,460.00
|
LSE
|
16:23:00
|
|
348
|
3,459.50
|
BATE
|
16:22:46
|
|
3
|
3,459.50
|
LSE
|
16:22:46
|
|
78
|
3,459.50
|
LSE
|
16:22:45
|
|
105
|
3,459.50
|
LSE
|
16:22:45
|
|
590
|
3,459.50
|
LSE
|
16:22:45
|
|
423
|
3,459.50
|
LSE
|
16:22:45
|
|
329
|
3,459.50
|
CHIX
|
16:22:45
|
|
222
|
3,459.50
|
LSE
|
16:22:45
|
|
252
|
3,459.50
|
CHIX
|
16:22:45
|
|
83
|
3,458.00
|
LSE
|
16:22:31
|
|
114
|
3,457.50
|
LSE
|
16:21:25
|
|
223
|
3,457.50
|
LSE
|
16:21:25
|
|
114
|
3,457.50
|
LSE
|
16:21:25
|
|
10
|
3,457.50
|
LSE
|
16:21:25
|
|
200
|
3,458.00
|
LSE
|
16:21:22
|
|
222
|
3,458.00
|
LSE
|
16:21:21
|
|
10
|
3,457.50
|
LSE
|
16:21:17
|
|
49
|
3,457.50
|
LSE
|
16:21:16
|
|
10
|
3,456.00
|
LSE
|
16:20:41
|
|
450
|
3,456.50
|
CHIX
|
16:20:38
|
|
457
|
3,457.00
|
LSE
|
16:20:26
|
|
213
|
3,457.00
|
LSE
|
16:20:26
|
|
20
|
3,457.00
|
LSE
|
16:20:24
|
|
70
|
3,457.00
|
LSE
|
16:20:23
|
|
10
|
3,457.00
|
LSE
|
16:20:23
|
|
74
|
3,457.00
|
LSE
|
16:20:22
|
|
10
|
3,457.00
|
LSE
|
16:20:22
|
|
10
|
3,457.00
|
LSE
|
16:20:21
|
|
4
|
3,456.00
|
LSE
|
16:18:58
|
|
200
|
3,456.00
|
LSE
|
16:18:58
|
|
211
|
3,456.00
|
LSE
|
16:18:58
|
|
465
|
3,456.50
|
LSE
|
16:18:19
|
|
10
|
3,456.50
|
LSE
|
16:18:19
|
|
10
|
3,456.50
|
LSE
|
16:18:05
|
|
487
|
3,459.00
|
LSE
|
16:17:19
|
|
244
|
3,460.00
|
BATE
|
16:17:03
|
|
200
|
3,460.00
|
BATE
|
16:17:03
|
|
120
|
3,460.50
|
LSE
|
16:16:59
|
|
259
|
3,460.50
|
LSE
|
16:16:59
|
|
10
|
3,460.50
|
LSE
|
16:16:59
|
|
10
|
3,460.50
|
LSE
|
16:16:51
|
|
116
|
3,461.00
|
LSE
|
16:16:37
|
|
100
|
3,461.00
|
LSE
|
16:16:37
|
|
100
|
3,461.00
|
LSE
|
16:16:35
|
|
200
|
3,461.00
|
LSE
|
16:16:35
|
|
273
|
3,461.50
|
CHIX
|
16:16:34
|
|
50
|
3,461.50
|
CHIX
|
16:16:34
|
|
77
|
3,461.50
|
CHIX
|
16:16:34
|
|
88
|
3,461.50
|
CHIX
|
16:16:34
|
|
211
|
3,462.00
|
LSE
|
16:16:09
|
|
202
|
3,462.00
|
LSE
|
16:16:09
|
|
393
|
3,460.50
|
LSE
|
16:14:21
|
|
163
|
3,461.00
|
LSE
|
16:14:20
|
|
100
|
3,461.00
|
LSE
|
16:14:20
|
|
100
|
3,461.00
|
LSE
|
16:14:20
|
|
55
|
3,461.00
|
LSE
|
16:14:20
|
|
406
|
3,461.00
|
LSE
|
16:13:54
|
|
195
|
3,460.50
|
CHIX
|
16:12:09
|
|
262
|
3,460.50
|
CHIX
|
16:12:09
|
|
420
|
3,461.00
|
LSE
|
16:12:09
|
|
200
|
3,464.50
|
LSE
|
16:11:37
|
|
191
|
3,464.50
|
LSE
|
16:11:37
|
|
460
|
3,463.50
|
LSE
|
16:10:51
|
|
437
|
3,464.00
|
BATE
|
16:10:28
|
|
454
|
3,464.00
|
LSE
|
16:10:01
|
|
476
|
3,466.00
|
LSE
|
16:09:26
|
|
413
|
3,466.50
|
CHIX
|
16:09:05
|
|
395
|
3,467.00
|
LSE
|
16:08:55
|
|
122
|
3,467.50
|
LSE
|
16:07:59
|
|
195
|
3,467.50
|
LSE
|
16:07:59
|
|
159
|
3,467.50
|
LSE
|
16:07:57
|
|
265
|
3,469.50
|
LSE
|
16:07:39
|
|
201
|
3,469.50
|
LSE
|
16:07:39
|
|
36
|
3,469.50
|
LSE
|
16:06:46
|
|
190
|
3,469.50
|
LSE
|
16:06:46
|
|
200
|
3,469.50
|
LSE
|
16:06:46
|
|
126
|
3,469.50
|
LSE
|
16:06:46
|
|
353
|
3,469.50
|
LSE
|
16:06:46
|
|
200
|
3,469.00
|
LSE
|
16:06:05
|
|
500
|
3,469.00
|
LSE
|
16:06:05
|
|
175
|
3,469.00
|
CHIX
|
16:06:05
|
|
298
|
3,469.00
|
CHIX
|
16:06:05
|
|
190
|
3,469.00
|
LSE
|
16:05:43
|
|
357
|
3,466.50
|
LSE
|
16:04:13
|
|
57
|
3,466.50
|
LSE
|
16:04:12
|
|
484
|
3,469.50
|
LSE
|
16:03:42
|
|
273
|
3,471.00
|
LSE
|
16:03:17
|
|
134
|
3,471.00
|
LSE
|
16:03:17
|
|
344
|
3,471.00
|
BATE
|
16:03:17
|
|
144
|
3,471.00
|
BATE
|
16:03:17
|
|
458
|
3,472.00
|
LSE
|
16:02:47
|
|
465
|
3,472.00
|
CHIX
|
16:02:47
|
|
171
|
3,473.00
|
LSE
|
16:02:06
|
|
282
|
3,473.00
|
LSE
|
16:02:06
|
|
483
|
3,474.50
|
LSE
|
16:01:46
|
|
450
|
3,476.00
|
LSE
|
16:01:20
|
|
100
|
3,476.50
|
LSE
|
16:01:13
|
|
392
|
3,476.50
|
LSE
|
16:01:13
|
|
207
|
3,477.00
|
LSE
|
16:00:58
|
|
100
|
3,477.00
|
LSE
|
16:00:58
|
|
89
|
3,477.00
|
LSE
|
16:00:58
|
|
408
|
3,477.50
|
LSE
|
16:00:02
|
|
209
|
3,477.50
|
CHIX
|
16:00:02
|
|
220
|
3,477.50
|
CHIX
|
16:00:02
|
|
394
|
3,477.50
|
LSE
|
16:00:02
|
|
100
|
3,475.50
|
LSE
|
15:59:05
|
|
386
|
3,477.50
|
LSE
|
15:58:55
|
|
96
|
3,477.50
|
LSE
|
15:58:55
|
|
500
|
3,478.50
|
LSE
|
15:58:35
|
|
146
|
3,478.00
|
BATE
|
15:57:44
|
|
139
|
3,478.00
|
BATE
|
15:57:44
|
|
189
|
3,478.00
|
BATE
|
15:57:44
|
|
405
|
3,478.00
|
LSE
|
15:57:44
|
|
302
|
3,478.50
|
LSE
|
15:57:41
|
|
123
|
3,478.50
|
LSE
|
15:57:41
|
|
75
|
3,478.50
|
LSE
|
15:57:41
|
|
413
|
3,478.00
|
LSE
|
15:57:25
|
|
440
|
3,478.00
|
CHIX
|
15:57:25
|
|
438
|
3,477.00
|
LSE
|
15:56:15
|
|
472
|
3,477.50
|
LSE
|
15:56:14
|
|
399
|
3,478.00
|
LSE
|
15:56:05
|
|
401
|
3,478.00
|
CHIX
|
15:56:05
|
|
3
|
3,478.50
|
CHIX
|
15:55:34
|
|
4
|
3,478.50
|
CHIX
|
15:55:34
|
|
459
|
3,477.50
|
LSE
|
15:54:26
|
|
397
|
3,478.00
|
LSE
|
15:53:54
|
|
213
|
3,478.00
|
LSE
|
15:53:28
|
|
237
|
3,478.00
|
LSE
|
15:53:28
|
|
405
|
3,478.00
|
LSE
|
15:53:28
|
|
391
|
3,475.00
|
LSE
|
15:52:12
|
|
220
|
3,475.50
|
LSE
|
15:52:10
|
|
276
|
3,475.50
|
LSE
|
15:52:10
|
|
409
|
3,475.50
|
CHIX
|
15:52:10
|
|
664
|
3,475.50
|
LSE
|
15:52:10
|
|
434
|
3,475.50
|
BATE
|
15:52:10
|
|
64
|
3,474.50
|
LSE
|
15:51:20
|
|
100
|
3,474.50
|
LSE
|
15:51:20
|
|
237
|
3,475.00
|
LSE
|
15:50:57
|
|
457
|
3,474.50
|
LSE
|
15:49:54
|
|
87
|
3,472.50
|
LSE
|
15:49:01
|
|
148
|
3,472.50
|
LSE
|
15:49:01
|
|
423
|
3,473.50
|
LSE
|
15:49:00
|
|
426
|
3,473.50
|
LSE
|
15:48:10
|
|
438
|
3,473.50
|
CHIX
|
15:48:10
|
|
300
|
3,472.50
|
LSE
|
15:47:32
|
|
131
|
3,472.50
|
LSE
|
15:47:32
|
|
264
|
3,472.50
|
LSE
|
15:46:07
|
|
160
|
3,472.50
|
LSE
|
15:46:07
|
|
443
|
3,473.00
|
LSE
|
15:46:07
|
|
427
|
3,473.50
|
LSE
|
15:46:04
|
|
132
|
3,472.50
|
CHIX
|
15:44:27
|
|
264
|
3,472.50
|
CHIX
|
15:44:27
|
|
440
|
3,473.00
|
BATE
|
15:44:26
|
|
411
|
3,473.00
|
LSE
|
15:44:12
|
|
38
|
3,473.00
|
LSE
|
15:44:12
|
|
200
|
3,473.50
|
LSE
|
15:43:11
|
|
237
|
3,473.50
|
LSE
|
15:43:11
|
|
225
|
3,473.50
|
LSE
|
15:43:11
|
|
150
|
3,473.50
|
LSE
|
15:43:11
|
|
458
|
3,475.00
|
LSE
|
15:42:35
|
|
20
|
3,475.00
|
LSE
|
15:42:35
|
|
485
|
3,475.50
|
LSE
|
15:42:12
|
|
37
|
3,475.50
|
CHIX
|
15:42:12
|
|
373
|
3,475.50
|
CHIX
|
15:42:12
|
|
199
|
3,475.00
|
LSE
|
15:41:10
|
|
275
|
3,475.00
|
LSE
|
15:41:10
|
|
398
|
3,475.50
|
LSE
|
15:40:00
|
|
296
|
3,476.00
|
LSE
|
15:40:00
|
|
122
|
3,476.00
|
LSE
|
15:40:00
|
|
473
|
3,477.00
|
LSE
|
15:39:35
|
|
234
|
3,477.50
|
LSE
|
15:39:11
|
|
180
|
3,477.50
|
LSE
|
15:39:11
|
|
190
|
3,475.50
|
CHIX
|
15:37:25
|
|
293
|
3,475.50
|
CHIX
|
15:37:25
|
|
453
|
3,476.00
|
BATE
|
15:37:24
|
|
446
|
3,476.00
|
LSE
|
15:37:24
|
|
256
|
3,476.50
|
LSE
|
15:36:50
|
|
156
|
3,476.50
|
LSE
|
15:36:50
|
|
404
|
3,476.50
|
LSE
|
15:36:50
|
|
471
|
3,476.00
|
LSE
|
15:35:13
|
|
457
|
3,475.50
|
LSE
|
15:34:34
|
|
10
|
3,475.50
|
LSE
|
15:34:34
|
|
431
|
3,476.00
|
LSE
|
15:34:31
|
|
10
|
3,476.00
|
LSE
|
15:34:31
|
|
418
|
3,476.00
|
LSE
|
15:34:15
|
|
475
|
3,476.50
|
CHIX
|
15:33:59
|
|
200
|
3,475.50
|
LSE
|
15:32:47
|
|
237
|
3,475.50
|
LSE
|
15:32:47
|
|
470
|
3,475.50
|
LSE
|
15:32:47
|
|
189
|
3,476.00
|
LSE
|
15:32:24
|
|
237
|
3,476.00
|
LSE
|
15:31:52
|
|
200
|
3,476.00
|
LSE
|
15:31:52
|
|
155
|
3,475.50
|
LSE
|
15:31:41
|
|
155
|
3,475.50
|
LSE
|
15:31:40
|
|
200
|
3,475.50
|
LSE
|
15:31:40
|
|
200
|
3,473.00
|
LSE
|
15:30:33
|
|
427
|
3,472.50
|
LSE
|
15:30:10
|
|
420
|
3,474.50
|
LSE
|
15:30:07
|
|
20
|
3,474.50
|
LSE
|
15:30:07
|
|
473
|
3,474.50
|
CHIX
|
15:30:07
|
|
10
|
3,474.50
|
LSE
|
15:30:07
|
|
18
|
3,474.50
|
CHIX
|
15:30:07
|
|
226
|
3,476.50
|
LSE
|
15:29:30
|
|
180
|
3,476.50
|
LSE
|
15:29:30
|
|
333
|
3,477.00
|
LSE
|
15:29:30
|
|
93
|
3,477.00
|
LSE
|
15:29:30
|
|
482
|
3,477.00
|
BATE
|
15:29:30
|
|
415
|
3,476.50
|
LSE
|
15:27:56
|
|
143
|
3,476.00
|
LSE
|
15:27:19
|
|
315
|
3,476.00
|
LSE
|
15:27:19
|
|
440
|
3,476.50
|
LSE
|
15:27:03
|
|
32
|
3,476.50
|
LSE
|
15:27:03
|
|
415
|
3,477.00
|
CHIX
|
15:26:53
|
|
446
|
3,477.00
|
LSE
|
15:26:53
|
|
1200
|
3,478.00
|
LSE
|
15:26:28
|
|
33
|
3,475.00
|
LSE
|
15:25:01
|
|
400
|
3,475.00
|
LSE
|
15:25:01
|
|
467
|
3,475.50
|
LSE
|
15:24:40
|
|
466
|
3,475.50
|
BATE
|
15:24:40
|
|
482
|
3,476.00
|
LSE
|
15:24:40
|
|
204
|
3,475.00
|
LSE
|
15:24:31
|
|
100
|
3,475.00
|
LSE
|
15:24:23
|
|
300
|
3,475.00
|
LSE
|
15:24:23
|
|
34
|
3,475.00
|
CHIX
|
15:24:23
|
|
253
|
3,475.00
|
CHIX
|
15:24:23
|
|
70
|
3,475.50
|
LSE
|
15:24:20
|
|
300
|
3,475.50
|
LSE
|
15:24:20
|
|
107
|
3,475.50
|
LSE
|
15:24:19
|
|
86
|
3,476.00
|
LSE
|
15:24:19
|
|
148
|
3,476.00
|
LSE
|
15:24:19
|
|
117
|
3,476.00
|
LSE
|
15:24:19
|
|
90
|
3,476.00
|
LSE
|
15:24:19
|
|
8
|
3,476.00
|
LSE
|
15:24:19
|
|
237
|
3,476.00
|
LSE
|
15:24:19
|
|
200
|
3,476.00
|
LSE
|
15:24:19
|
|
225
|
3,476.00
|
LSE
|
15:24:19
|
|
89
|
3,475.50
|
LSE
|
15:24:19
|
|
168
|
3,475.00
|
LSE
|
15:24:19
|
|
197
|
3,475.00
|
CHIX
|
15:24:19
|
|
20
|
3,475.00
|
LSE
|
15:24:15
|
|
100
|
3,475.00
|
LSE
|
15:24:15
|
|
157
|
3,475.00
|
LSE
|
15:24:15
|
|
225
|
3,474.00
|
LSE
|
15:23:38
|
|
237
|
3,474.00
|
LSE
|
15:23:38
|
|
200
|
3,474.00
|
LSE
|
15:23:38
|
|
212
|
3,472.50
|
LSE
|
15:22:07
|
|
225
|
3,472.50
|
LSE
|
15:22:07
|
|
289
|
3,471.50
|
LSE
|
15:21:41
|
|
113
|
3,471.50
|
LSE
|
15:21:41
|
|
22
|
3,471.50
|
LSE
|
15:21:41
|
|
16
|
3,471.50
|
LSE
|
15:21:40
|
|
296
|
3,473.00
|
LSE
|
15:21:12
|
|
225
|
3,473.00
|
LSE
|
15:21:12
|
|
27
|
3,473.00
|
LSE
|
15:21:12
|
|
427
|
3,473.00
|
LSE
|
15:21:06
|
|
200
|
3,471.50
|
LSE
|
15:19:54
|
|
156
|
3,472.50
|
LSE
|
15:19:43
|
|
39
|
3,472.50
|
LSE
|
15:19:43
|
|
100
|
3,472.50
|
LSE
|
15:19:43
|
|
100
|
3,472.50
|
LSE
|
15:19:43
|
|
114
|
3,473.00
|
CHIX
|
15:19:42
|
|
50
|
3,473.00
|
CHIX
|
15:19:42
|
|
237
|
3,473.00
|
CHIX
|
15:19:42
|
|
11
|
3,473.00
|
CHIX
|
15:19:42
|
|
305
|
3,475.00
|
LSE
|
15:19:24
|
|
105
|
3,475.00
|
LSE
|
15:19:24
|
|
256
|
3,475.50
|
LSE
|
15:18:28
|
|
120
|
3,475.50
|
LSE
|
15:18:28
|
|
58
|
3,475.50
|
LSE
|
15:18:28
|
|
12
|
3,476.00
|
LSE
|
15:18:26
|
|
237
|
3,476.00
|
LSE
|
15:18:26
|
|
182
|
3,476.00
|
LSE
|
15:18:26
|
|
400
|
3,476.00
|
LSE
|
15:18:26
|
|
251
|
3,476.50
|
LSE
|
15:17:44
|
|
438
|
3,477.00
|
CHIX
|
15:17:44
|
|
141
|
3,477.00
|
LSE
|
15:17:44
|
|
403
|
3,477.00
|
BATE
|
15:17:44
|
|
329
|
3,477.00
|
LSE
|
15:17:44
|
|
459
|
3,477.00
|
LSE
|
15:17:44
|
|
100
|
3,473.50
|
LSE
|
15:15:29
|
|
71
|
3,473.50
|
LSE
|
15:15:27
|
|
461
|
3,474.00
|
LSE
|
15:15:26
|
|
468
|
3,475.00
|
LSE
|
15:14:23
|
|
364
|
3,476.50
|
LSE
|
15:13:41
|
|
72
|
3,476.50
|
LSE
|
15:13:41
|
|
432
|
3,476.50
|
CHIX
|
15:13:41
|
|
437
|
3,477.00
|
LSE
|
15:13:33
|
|
444
|
3,476.00
|
LSE
|
15:12:52
|
|
418
|
3,477.50
|
LSE
|
15:11:19
|
|
410
|
3,480.00
|
LSE
|
15:10:39
|
|
467
|
3,480.00
|
CHIX
|
15:10:39
|
|
70
|
3,478.50
|
LSE
|
15:09:31
|
|
400
|
3,478.50
|
LSE
|
15:09:31
|
|
82
|
3,478.50
|
BATE
|
15:09:31
|
|
345
|
3,478.50
|
BATE
|
15:09:28
|
|
221
|
3,479.00
|
LSE
|
15:09:26
|
|
105
|
3,479.00
|
LSE
|
15:09:26
|
|
96
|
3,479.00
|
LSE
|
15:09:26
|
|
404
|
3,479.00
|
LSE
|
15:08:33
|
|
368
|
3,482.00
|
LSE
|
15:07:56
|
|
78
|
3,482.00
|
LSE
|
15:07:56
|
|
100
|
3,481.00
|
LSE
|
15:07:22
|
|
306
|
3,482.00
|
LSE
|
15:07:14
|
|
100
|
3,482.00
|
CHIX
|
15:07:05
|
|
329
|
3,482.00
|
CHIX
|
15:07:05
|
|
630
|
3,482.00
|
LSE
|
15:06:49
|
|
85
|
3,481.00
|
LSE
|
15:06:04
|
|
148
|
3,481.00
|
LSE
|
15:06:04
|
|
180
|
3,481.00
|
LSE
|
15:06:04
|
|
131
|
3,482.50
|
LSE
|
15:05:45
|
|
291
|
3,482.50
|
LSE
|
15:05:45
|
|
102
|
3,483.50
|
LSE
|
15:05:44
|
|
180
|
3,483.50
|
LSE
|
15:05:44
|
|
189
|
3,483.50
|
LSE
|
15:05:44
|
|
48
|
3,483.00
|
LSE
|
15:05:44
|
|
407
|
3,483.00
|
LSE
|
15:05:44
|
|
438
|
3,483.50
|
BATE
|
15:05:44
|
|
139
|
3,483.50
|
CHIX
|
15:05:44
|
|
287
|
3,483.50
|
CHIX
|
15:05:44
|
|
19
|
3,483.50
|
CHIX
|
15:05:44
|
|
401
|
3,482.00
|
LSE
|
15:05:03
|
|
34
|
3,482.00
|
LSE
|
15:05:03
|
|
48
|
3,480.00
|
BATE
|
15:03:52
|
|
455
|
3,478.00
|
LSE
|
15:02:34
|
|
139
|
3,478.50
|
LSE
|
15:01:50
|
|
261
|
3,478.50
|
LSE
|
15:01:50
|
|
320
|
3,479.00
|
LSE
|
15:01:44
|
|
141
|
3,479.00
|
LSE
|
15:01:44
|
|
455
|
3,479.50
|
LSE
|
15:01:41
|
|
73
|
3,479.50
|
CHIX
|
15:01:41
|
|
344
|
3,479.50
|
CHIX
|
15:01:41
|
|
481
|
3,478.50
|
LSE
|
15:00:32
|
|
113
|
3,479.00
|
LSE
|
15:00:10
|
|
324
|
3,479.00
|
LSE
|
15:00:10
|
|
314
|
3,480.00
|
CHIX
|
14:58:37
|
|
160
|
3,480.00
|
CHIX
|
14:58:37
|
|
181
|
3,480.00
|
BATE
|
14:58:37
|
|
215
|
3,480.00
|
BATE
|
14:58:37
|
|
447
|
3,481.00
|
LSE
|
14:58:05
|
|
440
|
3,481.50
|
LSE
|
14:57:58
|
|
100
|
3,482.00
|
LSE
|
14:57:34
|
|
117
|
3,482.00
|
LSE
|
14:57:34
|
|
180
|
3,482.00
|
LSE
|
14:57:34
|
|
148
|
3,482.00
|
LSE
|
14:57:34
|
|
276
|
3,482.00
|
LSE
|
14:57:34
|
|
148
|
3,482.50
|
LSE
|
14:57:33
|
|
148
|
3,482.50
|
LSE
|
14:57:33
|
|
214
|
3,482.50
|
CHIX
|
14:57:32
|
|
241
|
3,482.50
|
CHIX
|
14:57:30
|
|
484
|
3,482.50
|
LSE
|
14:57:22
|
|
10
|
3,481.50
|
LSE
|
14:57:00
|
|
10
|
3,481.50
|
LSE
|
14:57:00
|
|
99
|
3,481.50
|
LSE
|
14:57:00
|
|
517
|
3,476.50
|
LSE
|
14:54:25
|
|
341
|
3,476.50
|
BATE
|
14:54:25
|
|
100
|
3,476.50
|
BATE
|
14:54:25
|
|
427
|
3,477.00
|
CHIX
|
14:54:21
|
|
421
|
3,477.00
|
LSE
|
14:54:21
|
|
582
|
3,475.50
|
LSE
|
14:53:36
|
|
126
|
3,471.00
|
CHIX
|
14:50:44
|
|
428
|
3,471.00
|
LSE
|
14:50:44
|
|
264
|
3,471.00
|
CHIX
|
14:50:44
|
|
32
|
3,471.00
|
CHIX
|
14:50:44
|
|
211
|
3,469.00
|
LSE
|
14:49:54
|
|
200
|
3,469.00
|
LSE
|
14:49:54
|
|
412
|
3,469.00
|
LSE
|
14:49:54
|
|
180
|
3,469.50
|
LSE
|
14:49:21
|
|
189
|
3,469.50
|
LSE
|
14:49:21
|
|
180
|
3,469.50
|
LSE
|
14:49:21
|
|
148
|
3,469.50
|
LSE
|
14:49:21
|
|
145
|
3,466.00
|
LSE
|
14:48:16
|
|
62
|
3,467.50
|
CHIX
|
14:47:51
|
|
102
|
3,467.50
|
CHIX
|
14:47:51
|
|
238
|
3,467.50
|
CHIX
|
14:47:49
|
|
441
|
3,468.50
|
LSE
|
14:47:46
|
|
401
|
3,468.50
|
BATE
|
14:47:46
|
|
434
|
3,468.00
|
LSE
|
14:47:06
|
|
169
|
3,468.50
|
LSE
|
14:46:26
|
|
315
|
3,468.50
|
LSE
|
14:46:26
|
|
317
|
3,471.00
|
LSE
|
14:46:17
|
|
108
|
3,471.00
|
LSE
|
14:46:17
|
|
471
|
3,471.00
|
LSE
|
14:45:44
|
|
489
|
3,473.00
|
CHIX
|
14:45:26
|
|
419
|
3,473.50
|
LSE
|
14:44:59
|
|
429
|
3,475.00
|
LSE
|
14:44:45
|
|
465
|
3,474.50
|
LSE
|
14:44:02
|
|
463
|
3,476.50
|
LSE
|
14:43:55
|
|
437
|
3,476.50
|
BATE
|
14:43:55
|
|
417
|
3,476.50
|
CHIX
|
14:42:58
|
|
474
|
3,477.00
|
LSE
|
14:42:58
|
|
416
|
3,479.50
|
LSE
|
14:42:31
|
|
451
|
3,479.50
|
LSE
|
14:42:31
|
|
402
|
3,481.00
|
LSE
|
14:41:31
|
|
208
|
3,481.00
|
CHIX
|
14:41:31
|
|
238
|
3,481.00
|
CHIX
|
14:41:31
|
|
485
|
3,482.00
|
LSE
|
14:41:15
|
|
467
|
3,482.00
|
LSE
|
14:40:27
|
|
437
|
3,483.00
|
LSE
|
14:40:27
|
|
486
|
3,481.00
|
LSE
|
14:39:50
|
|
402
|
3,481.00
|
BATE
|
14:39:50
|
|
395
|
3,479.00
|
LSE
|
14:38:41
|
|
454
|
3,480.00
|
LSE
|
14:38:40
|
|
424
|
3,480.50
|
LSE
|
14:38:33
|
|
489
|
3,480.50
|
CHIX
|
14:38:33
|
|
170
|
3,481.50
|
LSE
|
14:38:15
|
|
194
|
3,481.50
|
LSE
|
14:36:57
|
|
200
|
3,481.50
|
LSE
|
14:36:57
|
|
160
|
3,481.50
|
LSE
|
14:36:57
|
|
42
|
3,481.50
|
LSE
|
14:36:57
|
|
200
|
3,481.50
|
LSE
|
14:36:57
|
|
452
|
3,481.50
|
CHIX
|
14:36:57
|
|
452
|
3,481.50
|
LSE
|
14:36:57
|
|
297
|
3,482.00
|
LSE
|
14:36:41
|
|
178
|
3,482.00
|
LSE
|
14:36:41
|
|
270
|
3,477.50
|
LSE
|
14:35:41
|
|
100
|
3,477.50
|
LSE
|
14:35:41
|
|
39
|
3,477.50
|
LSE
|
14:35:41
|
|
200
|
3,478.50
|
CHIX
|
14:35:18
|
|
100
|
3,478.50
|
CHIX
|
14:35:18
|
|
78
|
3,479.00
|
BATE
|
14:35:16
|
|
339
|
3,479.00
|
BATE
|
14:35:16
|
|
311
|
3,480.00
|
LSE
|
14:34:44
|
|
116
|
3,480.00
|
LSE
|
14:34:44
|
|
455
|
3,480.50
|
LSE
|
14:34:44
|
|
414
|
3,480.00
|
LSE
|
14:34:19
|
|
488
|
3,481.00
|
CHIX
|
14:34:11
|
|
165
|
3,481.00
|
LSE
|
14:34:11
|
|
290
|
3,481.00
|
LSE
|
14:34:11
|
|
478
|
3,481.50
|
LSE
|
14:34:11
|
|
13
|
3,481.00
|
LSE
|
14:33:59
|
|
414
|
3,481.50
|
LSE
|
14:33:13
|
|
204
|
3,483.50
|
BATE
|
14:33:00
|
|
200
|
3,483.50
|
BATE
|
14:33:00
|
|
396
|
3,484.50
|
LSE
|
14:32:57
|
|
442
|
3,485.00
|
LSE
|
14:32:54
|
|
298
|
3,485.50
|
LSE
|
14:32:34
|
|
484
|
3,485.50
|
CHIX
|
14:32:34
|
|
97
|
3,485.50
|
LSE
|
14:32:34
|
|
223
|
3,489.00
|
LSE
|
14:32:04
|
|
261
|
3,489.00
|
LSE
|
14:32:04
|
|
121
|
3,489.50
|
LSE
|
14:31:39
|
|
274
|
3,489.50
|
LSE
|
14:31:39
|
|
39
|
3,491.50
|
LSE
|
14:31:39
|
|
400
|
3,491.50
|
LSE
|
14:31:39
|
|
46
|
3,491.50
|
LSE
|
14:31:37
|
|
60
|
3,491.50
|
LSE
|
14:31:37
|
|
165
|
3,491.50
|
LSE
|
14:31:35
|
|
100
|
3,491.50
|
LSE
|
14:31:33
|
|
144
|
3,491.50
|
LSE
|
14:31:30
|
|
234
|
3,496.50
|
LSE
|
14:31:01
|
|
1
|
3,496.50
|
LSE
|
14:31:01
|
|
236
|
3,496.50
|
LSE
|
14:31:01
|
|
44
|
3,497.50
|
CHIX
|
14:31:00
|
|
369
|
3,497.50
|
CHIX
|
14:31:00
|
|
433
|
3,500.00
|
LSE
|
14:30:51
|
|
221
|
3,501.00
|
LSE
|
14:30:40
|
|
115
|
3,501.00
|
LSE
|
14:30:40
|
|
121
|
3,501.00
|
LSE
|
14:30:40
|
|
400
|
3,500.50
|
LSE
|
14:30:11
|
|
152
|
3,504.00
|
LSE
|
14:30:02
|
|
274
|
3,504.00
|
LSE
|
14:30:02
|
|
172
|
3,506.50
|
BATE
|
14:29:59
|
|
257
|
3,506.50
|
BATE
|
14:29:59
|
|
426
|
3,508.50
|
LSE
|
14:29:57
|
|
26
|
3,508.50
|
LSE
|
14:29:56
|
|
183
|
3,509.00
|
CHIX
|
14:29:56
|
|
141
|
3,509.00
|
CHIX
|
14:29:56
|
|
105
|
3,509.00
|
CHIX
|
14:29:56
|
|
50
|
3,509.50
|
LSE
|
14:29:56
|
|
187
|
3,509.50
|
LSE
|
14:29:56
|
|
160
|
3,509.50
|
LSE
|
14:29:54
|
|
436
|
3,511.00
|
CHIX
|
14:29:30
|
|
482
|
3,511.50
|
LSE
|
14:29:26
|
|
425
|
3,511.00
|
LSE
|
14:28:30
|
|
45
|
3,507.50
|
LSE
|
14:26:02
|
|
408
|
3,507.50
|
LSE
|
14:26:02
|
|
280
|
3,508.50
|
LSE
|
14:25:52
|
|
139
|
3,508.50
|
LSE
|
14:25:52
|
|
451
|
3,508.50
|
BATE
|
14:25:52
|
|
415
|
3,508.50
|
CHIX
|
14:25:52
|
|
444
|
3,505.50
|
LSE
|
14:22:32
|
|
471
|
3,506.50
|
LSE
|
14:20:22
|
|
106
|
3,508.00
|
LSE
|
14:18:35
|
|
40
|
3,508.00
|
LSE
|
14:18:35
|
|
107
|
3,508.00
|
LSE
|
14:18:35
|
|
140
|
3,508.00
|
LSE
|
14:18:35
|
|
88
|
3,508.00
|
LSE
|
14:18:35
|
|
398
|
3,507.50
|
CHIX
|
14:18:35
|
|
408
|
3,505.00
|
LSE
|
14:15:33
|
|
411
|
3,503.50
|
BATE
|
14:12:43
|
|
353
|
3,503.50
|
CHIX
|
14:12:43
|
|
48
|
3,503.50
|
CHIX
|
14:12:43
|
|
431
|
3,503.50
|
LSE
|
14:12:43
|
|
466
|
3,501.50
|
LSE
|
14:09:56
|
|
22
|
3,501.00
|
LSE
|
14:06:45
|
|
413
|
3,501.00
|
LSE
|
14:06:45
|
|
419
|
3,501.00
|
LSE
|
14:04:17
|
|
281
|
3,501.00
|
CHIX
|
14:04:17
|
|
157
|
3,501.00
|
CHIX
|
14:04:17
|
|
477
|
3,498.00
|
LSE
|
14:00:25
|
|
1
|
3,502.00
|
BATE
|
14:00:00
|
|
15
|
3,502.00
|
BATE
|
14:00:00
|
|
432
|
3,502.00
|
BATE
|
14:00:00
|
|
455
|
3,502.00
|
LSE
|
14:00:00
|
|
474
|
3,502.50
|
LSE
|
14:00:00
|
|
225
|
3,502.50
|
CHIX
|
14:00:00
|
|
202
|
3,502.50
|
CHIX
|
14:00:00
|
|
394
|
3,498.50
|
LSE
|
13:53:03
|
|
410
|
3,499.00
|
LSE
|
13:51:59
|
|
428
|
3,498.50
|
LSE
|
13:51:28
|
|
393
|
3,495.00
|
LSE
|
13:49:35
|
|
425
|
3,494.50
|
CHIX
|
13:48:19
|
|
112
|
3,495.50
|
LSE
|
13:46:36
|
|
280
|
3,495.50
|
LSE
|
13:46:36
|
|
461
|
3,493.50
|
LSE
|
13:43:59
|
|
412
|
3,492.50
|
BATE
|
13:42:22
|
|
391
|
3,492.50
|
LSE
|
13:42:22
|
|
479
|
3,495.00
|
LSE
|
13:40:38
|
|
436
|
3,495.00
|
CHIX
|
13:40:38
|
|
464
|
3,496.50
|
LSE
|
13:35:53
|
|
388
|
3,497.00
|
LSE
|
13:34:12
|
|
51
|
3,497.00
|
LSE
|
13:34:06
|
|
401
|
3,499.00
|
LSE
|
13:32:48
|
|
475
|
3,499.00
|
CHIX
|
13:32:48
|
|
169
|
3,498.50
|
LSE
|
13:30:59
|
|
26
|
3,498.50
|
LSE
|
13:30:59
|
|
149
|
3,498.00
|
BATE
|
13:28:50
|
|
216
|
3,498.00
|
LSE
|
13:28:50
|
|
15
|
3,498.00
|
BATE
|
13:28:50
|
|
273
|
3,498.00
|
BATE
|
13:28:50
|
|
62
|
3,498.00
|
LSE
|
13:28:50
|
|
48
|
3,498.00
|
LSE
|
13:28:50
|
|
148
|
3,498.00
|
LSE
|
13:28:49
|
|
396
|
3,498.00
|
LSE
|
13:28:49
|
|
478
|
3,496.00
|
LSE
|
13:25:11
|
|
409
|
3,499.00
|
CHIX
|
13:23:08
|
|
441
|
3,500.00
|
LSE
|
13:23:05
|
|
431
|
3,507.50
|
LSE
|
13:19:30
|
|
424
|
3,507.50
|
CHIX
|
13:14:08
|
|
449
|
3,507.50
|
LSE
|
13:14:08
|
|
406
|
3,507.50
|
LSE
|
13:11:51
|
|
209
|
3,506.00
|
BATE
|
13:08:20
|
|
179
|
3,506.00
|
BATE
|
13:08:20
|
|
14
|
3,506.00
|
BATE
|
13:08:20
|
|
342
|
3,506.50
|
LSE
|
13:05:10
|
|
145
|
3506.500
|
LSE
|
13:05:10
|
|
437
|
3506.500
|
CHIX
|
13:05:10
|
|
449
|
3505.500
|
LSE
|
13:01:57
|
|
427
|
3502.000
|
LSE
|
13:00:04
|
|
478
|
3503.500
|
LSE
|
12:58:49
|
|
441
|
3503.500
|
CHIX
|
12:58:49
|
|
1
|
3498.000
|
LSE
|
12:51:18
|
|
301
|
3498.000
|
LSE
|
12:47:20
|
|
32
|
3498.000
|
LSE
|
12:47:20
|
|
133
|
3498.000
|
LSE
|
12:47:20
|
|
371
|
3499.000
|
BATE
|
12:44:49
|
|
119
|
3499.000
|
BATE
|
12:44:45
|
|
31
|
3499.500
|
LSE
|
12:43:17
|
|
57
|
3499.500
|
LSE
|
12:43:17
|
|
59
|
3499.500
|
LSE
|
12:43:17
|
|
129
|
3499.500
|
LSE
|
12:43:17
|
|
74
|
3499.500
|
LSE
|
12:43:17
|
|
131
|
3499.500
|
LSE
|
12:43:17
|
|
421
|
3499.000
|
CHIX
|
12:43:17
|
|
362
|
3501.500
|
LSE
|
12:38:48
|
|
105
|
3501.500
|
LSE
|
12:38:48
|
|
1
|
3504.500
|
LSE
|
12:35:03
|
|
401
|
3504.500
|
LSE
|
12:35:03
|
|
398
|
3505.000
|
CHIX
|
12:33:36
|
|
476
|
3503.500
|
LSE
|
12:31:40
|
|
457
|
3502.500
|
LSE
|
12:30:30
|
|
94
|
3501.000
|
LSE
|
12:28:41
|
|
330
|
3501.000
|
LSE
|
12:28:41
|
|
368
|
3501.000
|
CHIX
|
12:28:41
|
|
401
|
3501.000
|
BATE
|
12:28:41
|
|
85
|
3501.000
|
CHIX
|
12:28:41
|
|
248
|
3498.000
|
LSE
|
12:19:21
|
|
145
|
3498.000
|
LSE
|
12:19:21
|
|
150
|
3500.000
|
LSE
|
12:14:48
|
|
77
|
3500.000
|
LSE
|
12:14:48
|
|
228
|
3500.000
|
LSE
|
12:14:48
|
|
148
|
3500.500
|
CHIX
|
12:12:21
|
|
249
|
3500.500
|
CHIX
|
12:12:21
|
|
424
|
3499.000
|
LSE
|
12:10:39
|
|
250
|
3501.000
|
LSE
|
12:07:48
|
|
230
|
3501.000
|
LSE
|
12:07:48
|
|
450
|
3501.000
|
BATE
|
12:04:46
|
|
419
|
3501.500
|
LSE
|
12:04:46
|
|
420
|
3502.500
|
CHIX
|
12:01:51
|
|
427
|
3505.000
|
LSE
|
12:01:15
|
|
283
|
3507.000
|
LSE
|
11:59:11
|
|
111
|
3507.000
|
LSE
|
11:59:11
|
|
454
|
3504.000
|
LSE
|
11:56:02
|
|
1
|
3503.000
|
LSE
|
11:53:41
|
|
418
|
3503.000
|
LSE
|
11:53:41
|
|
457
|
3503.000
|
CHIX
|
11:53:41
|
|
438
|
3500.500
|
LSE
|
11:50:39
|
|
261
|
3499.500
|
LSE
|
11:46:09
|
|
180
|
3499.000
|
LSE
|
11:46:09
|
|
421
|
3499.500
|
BATE
|
11:46:09
|
|
446
|
3502.500
|
LSE
|
11:44:14
|
|
414
|
3498.000
|
CHIX
|
11:41:25
|
|
73
|
3498.000
|
CHIX
|
11:41:25
|
|
411
|
3498.500
|
LSE
|
11:41:25
|
|
404
|
3502.000
|
LSE
|
11:39:18
|
|
478
|
3504.500
|
LSE
|
11:36:38
|
|
100
|
3502.500
|
LSE
|
11:35:00
|
|
420
|
3513.000
|
LSE
|
11:32:42
|
|
394
|
3515.000
|
LSE
|
11:31:46
|
|
467
|
3515.000
|
LSE
|
11:31:45
|
|
49
|
3515.500
|
CHIX
|
11:31:45
|
|
301
|
3515.500
|
CHIX
|
11:31:45
|
|
55
|
3515.500
|
CHIX
|
11:31:45
|
|
355
|
3518.000
|
LSE
|
11:29:26
|
|
121
|
3518.000
|
LSE
|
11:29:26
|
|
147
|
3516.500
|
LSE
|
11:25:40
|
|
259
|
3516.500
|
LSE
|
11:25:40
|
|
174
|
3517.000
|
BATE
|
11:25:39
|
|
22
|
3517.000
|
BATE
|
11:25:39
|
|
221
|
3517.000
|
BATE
|
11:25:39
|
|
478
|
3515.500
|
LSE
|
11:22:42
|
|
451
|
3515.000
|
CHIX
|
11:21:16
|
|
449
|
3516.500
|
LSE
|
11:20:22
|
|
428
|
3513.500
|
LSE
|
11:14:24
|
|
172
|
3513.500
|
LSE
|
11:14:24
|
|
243
|
3513.500
|
LSE
|
11:14:24
|
|
450
|
3510.000
|
CHIX
|
11:12:24
|
|
21
|
3510.000
|
LSE
|
11:10:59
|
|
395
|
3510.000
|
BATE
|
11:10:59
|
|
449
|
3510.000
|
LSE
|
11:10:55
|
|
431
|
3512.000
|
LSE
|
11:08:09
|
|
415
|
3511.500
|
LSE
|
11:03:26
|
|
33
|
3511.500
|
LSE
|
11:03:26
|
|
467
|
3511.500
|
CHIX
|
11:01:49
|
|
393
|
3512.000
|
LSE
|
11:00:40
|
|
393
|
3516.000
|
LSE
|
10:57:46
|
|
216
|
3515.000
|
LSE
|
10:53:57
|
|
193
|
3515.000
|
LSE
|
10:53:57
|
|
430
|
3516.000
|
CHIX
|
10:53:42
|
|
483
|
3515.000
|
LSE
|
10:50:37
|
|
109
|
3515.500
|
BATE
|
10:50:37
|
|
148
|
3515.500
|
BATE
|
10:50:37
|
|
195
|
3515.500
|
BATE
|
10:49:50
|
|
468
|
3513.000
|
LSE
|
10:45:50
|
|
390
|
3518.500
|
LSE
|
10:43:20
|
|
267
|
3519.500
|
LSE
|
10:41:39
|
|
282
|
3519.500
|
CHIX
|
10:41:39
|
|
149
|
3519.500
|
LSE
|
10:41:39
|
|
200
|
3519.500
|
CHIX
|
10:41:39
|
|
391
|
3518.500
|
LSE
|
10:35:58
|
|
426
|
3519.500
|
CHIX
|
10:30:59
|
|
464
|
3520.500
|
LSE
|
10:30:59
|
|
432
|
3522.500
|
BATE
|
10:29:06
|
|
32
|
3522.500
|
BATE
|
10:29:06
|
|
484
|
3522.000
|
LSE
|
10:27:02
|
|
445
|
3528.500
|
LSE
|
10:23:48
|
|
397
|
3531.000
|
CHIX
|
10:22:55
|
|
393
|
3531.000
|
LSE
|
10:22:07
|
|
418
|
3529.500
|
LSE
|
10:18:27
|
|
81
|
3527.000
|
LSE
|
10:15:17
|
|
347
|
3527.000
|
LSE
|
10:15:17
|
|
456
|
3527.000
|
CHIX
|
10:13:22
|
|
439
|
3528.000
|
LSE
|
10:13:05
|
|
411
|
3527.000
|
BATE
|
10:11:39
|
|
74
|
3528.000
|
LSE
|
10:11:18
|
|
102
|
3528.000
|
LSE
|
10:11:18
|
|
117
|
3528.000
|
LSE
|
10:11:18
|
|
52
|
3528.000
|
LSE
|
10:11:18
|
|
106
|
3528.000
|
LSE
|
10:11:18
|
|
38
|
3527.500
|
LSE
|
10:11:18
|
|
265
|
3527.500
|
LSE
|
10:11:18
|
|
331
|
3527.500
|
LSE
|
10:11:18
|
|
155
|
3522.000
|
CHIX
|
10:04:57
|
|
164
|
3522.000
|
CHIX
|
10:04:57
|
|
86
|
3522.000
|
CHIX
|
10:04:57
|
|
394
|
3524.000
|
LSE
|
10:03:56
|
|
324
|
3524.500
|
LSE
|
10:03:09
|
|
138
|
3524.500
|
LSE
|
10:03:09
|
|
399
|
3523.000
|
CHIX
|
09:57:38
|
|
483
|
3524.000
|
LSE
|
09:57:20
|
|
250
|
3525.500
|
BATE
|
09:55:26
|
|
160
|
3525.500
|
BATE
|
09:55:26
|
|
314
|
3524.500
|
LSE
|
09:54:16
|
|
166
|
3524.500
|
LSE
|
09:54:16
|
|
182
|
3526.000
|
LSE
|
09:50:54
|
|
267
|
3526.000
|
LSE
|
09:50:50
|
|
471
|
3528.000
|
LSE
|
09:49:35
|
|
424
|
3528.000
|
CHIX
|
09:49:35
|
|
400
|
3528.500
|
LSE
|
09:47:24
|
|
474
|
3532.000
|
LSE
|
09:46:03
|
|
220
|
3529.500
|
LSE
|
09:43:54
|
|
197
|
3529.500
|
LSE
|
09:43:54
|
|
473
|
3535.000
|
LSE
|
09:40:25
|
|
462
|
3535.000
|
CHIX
|
09:40:25
|
|
13
|
3532.500
|
LSE
|
09:37:23
|
|
443
|
3532.500
|
LSE
|
09:37:23
|
|
463
|
3534.000
|
BATE
|
09:36:08
|
|
305
|
3534.500
|
LSE
|
09:35:48
|
|
117
|
3534.500
|
LSE
|
09:35:48
|
|
140
|
3534.500
|
LSE
|
09:31:31
|
|
102
|
3534.500
|
LSE
|
09:31:31
|
|
200
|
3534.500
|
LSE
|
09:31:31
|
|
409
|
3534.500
|
LSE
|
09:31:31
|
|
454
|
3534.500
|
CHIX
|
09:31:31
|
|
461
|
3533.500
|
LSE
|
09:25:14
|
|
449
|
3535.500
|
LSE
|
09:23:21
|
|
170
|
3540.500
|
LSE
|
09:20:42
|
|
154
|
3540.500
|
LSE
|
09:20:42
|
|
108
|
3540.500
|
LSE
|
09:20:42
|
|
319
|
3541.000
|
CHIX
|
09:20:42
|
|
158
|
3541.000
|
CHIX
|
09:20:42
|
|
139
|
3543.000
|
LSE
|
09:18:17
|
|
281
|
3543.000
|
LSE
|
09:18:17
|
|
107
|
3543.500
|
LSE
|
09:18:17
|
|
180
|
3543.500
|
LSE
|
09:18:17
|
|
486
|
3544.000
|
LSE
|
09:18:17
|
|
459
|
3544.000
|
BATE
|
09:18:17
|
|
393
|
3539.500
|
LSE
|
09:14:51
|
|
426
|
3539.500
|
CHIX
|
09:14:51
|
|
26
|
3539.500
|
CHIX
|
09:14:12
|
|
297
|
3538.500
|
LSE
|
09:11:11
|
|
107
|
3538.500
|
LSE
|
09:11:11
|
|
401
|
3540.000
|
LSE
|
09:09:40
|
|
17
|
3539.500
|
LSE
|
09:07:30
|
|
448
|
3539.500
|
LSE
|
09:07:30
|
|
161
|
3540.000
|
LSE
|
09:06:00
|
|
251
|
3540.000
|
LSE
|
09:06:00
|
|
458
|
3541.500
|
CHIX
|
09:05:57
|
|
391
|
3542.500
|
LSE
|
09:05:19
|
|
455
|
3542.000
|
LSE
|
09:03:25
|
|
5
|
3542.000
|
BATE
|
09:03:25
|
|
432
|
3542.000
|
BATE
|
09:03:25
|
|
434
|
3543.000
|
LSE
|
09:00:46
|
|
324
|
3543.000
|
CHIX
|
09:00:01
|
|
74
|
3543.000
|
CHIX
|
09:00:01
|
|
483
|
3545.500
|
LSE
|
08:59:25
|
|
255
|
3547.000
|
LSE
|
08:57:00
|
|
150
|
3547.000
|
LSE
|
08:57:00
|
|
475
|
3548.000
|
LSE
|
08:55:59
|
|
454
|
3548.000
|
CHIX
|
08:55:59
|
|
423
|
3543.000
|
LSE
|
08:51:28
|
|
481
|
3547.000
|
BATE
|
08:49:05
|
|
476
|
3547.500
|
LSE
|
08:49:05
|
|
449
|
3547.000
|
CHIX
|
08:47:43
|
|
483
|
3547.500
|
LSE
|
08:47:43
|
|
483
|
3547.000
|
LSE
|
08:45:01
|
|
446
|
3548.000
|
LSE
|
08:41:01
|
|
479
|
3552.500
|
CHIX
|
08:39:36
|
|
472
|
3551.500
|
LSE
|
08:38:31
|
|
400
|
3551.500
|
BATE
|
08:38:31
|
|
417
|
3549.500
|
LSE
|
08:37:07
|
|
449
|
3548.000
|
LSE
|
08:35:11
|
|
479
|
3551.000
|
LSE
|
08:33:30
|
|
354
|
3550.500
|
CHIX
|
08:33:05
|
|
64
|
3550.500
|
CHIX
|
08:33:05
|
|
102
|
3554.500
|
LSE
|
08:31:55
|
|
93
|
3554.500
|
LSE
|
08:31:55
|
|
74
|
3554.500
|
LSE
|
08:31:55
|
|
117
|
3554.500
|
LSE
|
08:31:55
|
|
58
|
3554.000
|
LSE
|
08:31:55
|
|
274
|
3550.500
|
LSE
|
08:30:12
|
|
190
|
3550.500
|
LSE
|
08:30:12
|
|
426
|
3553.000
|
LSE
|
08:29:11
|
|
38
|
3553.000
|
CHIX
|
08:29:11
|
|
410
|
3553.000
|
CHIX
|
08:29:11
|
|
399
|
3550.500
|
BATE
|
08:27:48
|
|
107
|
3551.000
|
LSE
|
08:27:12
|
|
107
|
3551.000
|
LSE
|
08:27:12
|
|
102
|
3551.000
|
LSE
|
08:27:12
|
|
91
|
3551.000
|
LSE
|
08:27:12
|
|
58
|
3550.500
|
LSE
|
08:27:12
|
|
469
|
3549.500
|
LSE
|
08:26:23
|
|
2
|
3548.000
|
LSE
|
08:24:28
|
|
200
|
3547.500
|
LSE
|
08:24:28
|
|
200
|
3547.000
|
LSE
|
08:24:28
|
|
476
|
3549.500
|
LSE
|
08:23:39
|
|
465
|
3548.500
|
CHIX
|
08:23:02
|
|
425
|
3547.000
|
LSE
|
08:22:07
|
|
479
|
3544.000
|
LSE
|
08:21:34
|
|
467
|
3545.000
|
LSE
|
08:20:34
|
|
454
|
3548.500
|
CHIX
|
08:19:38
|
|
476
|
3548.000
|
LSE
|
08:19:38
|
|
463
|
3548.500
|
LSE
|
08:19:38
|
|
457
|
3549.000
|
LSE
|
08:19:38
|
|
34
|
3541.000
|
LSE
|
08:18:19
|
|
451
|
3538.500
|
LSE
|
08:15:50
|
|
1
|
3539.500
|
BATE
|
08:15:00
|
|
474
|
3539.500
|
BATE
|
08:15:00
|
|
462
|
3541.000
|
LSE
|
08:14:31
|
|
264
|
3541.000
|
LSE
|
08:14:04
|
|
195
|
3541.000
|
LSE
|
08:14:04
|
|
1
|
3541.000
|
LSE
|
08:14:04
|
|
40
|
3542.000
|
LSE
|
08:13:43
|
|
422
|
3543.500
|
LSE
|
08:13:41
|
|
435
|
3539.000
|
CHIX
|
08:12:03
|
|
435
|
3540.500
|
LSE
|
08:12:01
|
|
11
|
3539.000
|
LSE
|
08:10:29
|
|
411
|
3539.000
|
LSE
|
08:10:29
|
|
28
|
3540.000
|
LSE
|
08:10:28
|
|
365
|
3540.000
|
LSE
|
08:10:28
|
|
5
|
3540.000
|
LSE
|
08:10:26
|
|
98
|
3542.000
|
BATE
|
08:10:02
|
|
318
|
3542.000
|
BATE
|
08:10:02
|
|
100
|
3542.000
|
CHIX
|
08:10:02
|
|
197
|
3542.000
|
CHIX
|
08:10:02
|
|
103
|
3542.000
|
CHIX
|
08:10:00
|
|
474
|
3543.000
|
LSE
|
08:09:58
|
|
457
|
3543.000
|
LSE
|
08:09:36
|
|
433
|
3541.500
|
LSE
|
08:08:56
|
|
404
|
3538.000
|
LSE
|
08:07:44
|
|
416
|
3537.500
|
CHIX
|
08:06:54
|
|
480
|
3537.500
|
LSE
|
08:06:54
|
|
193
|
3531.500
|
BATE
|
08:02:38
|
|
108
|
3531.500
|
BATE
|
08:02:38
|
|
188
|
3531.500
|
BATE
|
08:02:38
|
|
293
|
3532.500
|
LSE
|
08:02:38
|
|
405
|
3532.500
|
CHIX
|
08:02:38
|
|
59
|
3532.500
|
CHIX
|
08:02:36
|
|
135
|
3532.500
|
LSE
|
08:02:34
|
|
406
|
3531.500
|
LSE
|
08:01:24
|
|
23
|
3531.500
|
LSE
|
08:01:24
|
|
398
|
3526.000
|
CHIX
|
08:00:09
|
|
397
|
3526.500
|
LSE
|
08:00:09
|