British American Tobacco p.l.c 6-K, filed Sep 29, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-29
For: 2022-09-29
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 29, 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
September 29, 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 September 29, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 29, 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: September 29, 2022
Exhibit 1
British American Tobacco p.l.c.
29 September 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:
|
28 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
180,000
|
|
Highest price paid per share (pence):
|
3419.50p
|
|
Lowest price paid per share (pence):
|
3342.00p
|
|
Volume weighted average price paid per share (pence):
|
3387.2748p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,123,661 of its shares in Treasury. The
Company has 2,245,705,848 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
28 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney
+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
|
28/09/2022
|
120,000
|
3,385.9255
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/09/2022
|
40,000
|
3,390.0418
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/09/2022
|
20,000
|
3,389.8369
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
11
|
3,393.00
|
CHIX
|
16:18:08
|
|
20
|
3,391.50
|
CHIX
|
16:17:41
|
|
86
|
3,391.50
|
CHIX
|
16:17:41
|
|
146
|
3,391.50
|
CHIX
|
16:17:41
|
|
29
|
3,391.50
|
LSE
|
16:17:33
|
|
107
|
3,391.50
|
LSE
|
16:17:33
|
|
7
|
3,391.50
|
LSE
|
16:17:33
|
|
2
|
3,391.50
|
BATE
|
16:17:31
|
|
100
|
3,391.50
|
BATE
|
16:17:31
|
|
100
|
3,391.50
|
BATE
|
16:17:31
|
|
100
|
3,391.50
|
LSE
|
16:17:31
|
|
100
|
3,391.00
|
BATE
|
16:17:13
|
|
104
|
3,391.00
|
LSE
|
16:17:13
|
|
111
|
3,391.00
|
LSE
|
16:17:13
|
|
134
|
3,391.50
|
CHIX
|
16:17:12
|
|
122
|
3,391.50
|
CHIX
|
16:17:12
|
|
229
|
3,391.50
|
CHIX
|
16:17:12
|
|
186
|
3,390.00
|
LSE
|
16:16:00
|
|
82
|
3,390.50
|
BATE
|
16:14:42
|
|
165
|
3,390.50
|
BATE
|
16:14:42
|
|
392
|
3,391.50
|
LSE
|
16:12:28
|
|
54
|
3,392.00
|
CHIX
|
16:12:12
|
|
425
|
3,392.00
|
CHIX
|
16:12:12
|
|
334
|
3,394.00
|
LSE
|
16:10:05
|
|
428
|
3,396.50
|
CHIX
|
16:08:51
|
|
466
|
3,397.50
|
BATE
|
16:07:33
|
|
402
|
3,398.00
|
LSE
|
16:07:32
|
|
433
|
3,396.50
|
CHIX
|
16:06:28
|
|
344
|
3,399.50
|
LSE
|
16:03:28
|
|
60
|
3,399.50
|
LSE
|
16:03:28
|
|
398
|
3,400.00
|
CHIX
|
16:03:28
|
|
223
|
3,401.50
|
BATE
|
16:02:31
|
|
35
|
3,401.50
|
BATE
|
16:02:21
|
|
65
|
3,401.50
|
BATE
|
16:02:21
|
|
65
|
3,401.50
|
BATE
|
16:02:21
|
|
20
|
3,401.50
|
BATE
|
16:02:07
|
|
380
|
3,399.00
|
LSE
|
16:00:54
|
|
190
|
3,401.50
|
CHIX
|
16:00:26
|
|
251
|
3,401.50
|
CHIX
|
16:00:26
|
|
208
|
3,403.00
|
LSE
|
15:59:56
|
|
176
|
3,403.00
|
LSE
|
15:59:56
|
|
217
|
3,402.00
|
CHIX
|
15:57:16
|
|
72
|
3,402.00
|
CHIX
|
15:57:15
|
|
100
|
3,402.00
|
CHIX
|
15:57:15
|
|
100
|
3,402.00
|
CHIX
|
15:57:15
|
|
336
|
3,405.00
|
LSE
|
15:57:05
|
|
484
|
3,405.00
|
BATE
|
15:57:05
|
|
251
|
3,405.00
|
CHIX
|
15:54:12
|
|
56
|
3,405.00
|
CHIX
|
15:54:12
|
|
182
|
3,405.00
|
CHIX
|
15:54:12
|
|
294
|
3,406.00
|
LSE
|
15:53:01
|
|
80
|
3,406.00
|
LSE
|
15:53:00
|
|
91
|
3,405.50
|
CHIX
|
15:52:10
|
|
42
|
3,405.50
|
CHIX
|
15:52:10
|
|
324
|
3,405.50
|
CHIX
|
15:51:02
|
|
371
|
3,404.50
|
LSE
|
15:50:06
|
|
384
|
3,405.00
|
BATE
|
15:49:27
|
|
105
|
3,405.00
|
BATE
|
15:49:27
|
|
260
|
3,401.50
|
CHIX
|
15:47:12
|
|
201
|
3,401.50
|
CHIX
|
15:47:12
|
|
178
|
3,401.50
|
LSE
|
15:47:12
|
|
100
|
3,401.50
|
LSE
|
15:47:12
|
|
100
|
3,401.50
|
LSE
|
15:47:09
|
|
44
|
3,405.50
|
LSE
|
15:45:01
|
|
100
|
3,405.50
|
LSE
|
15:45:01
|
|
100
|
3,405.50
|
LSE
|
15:45:00
|
|
100
|
3,405.50
|
LSE
|
15:44:59
|
|
85
|
3,407.00
|
CHIX
|
15:44:14
|
|
101
|
3,407.00
|
CHIX
|
15:44:14
|
|
229
|
3,407.00
|
CHIX
|
15:44:14
|
|
464
|
3,404.50
|
BATE
|
15:42:57
|
|
86
|
3,400.00
|
CHIX
|
15:41:11
|
|
314
|
3,400.00
|
CHIX
|
15:41:11
|
|
386
|
3,401.00
|
LSE
|
15:40:28
|
|
338
|
3,403.50
|
LSE
|
15:38:59
|
|
7
|
3,403.00
|
CHIX
|
15:37:56
|
|
79
|
3,403.00
|
CHIX
|
15:37:56
|
|
351
|
3,403.00
|
CHIX
|
15:37:56
|
|
362
|
3,398.50
|
LSE
|
15:35:23
|
|
219
|
3,399.50
|
BATE
|
15:35:22
|
|
94
|
3,399.50
|
BATE
|
15:35:22
|
|
134
|
3,399.50
|
BATE
|
15:35:22
|
|
439
|
3,399.50
|
CHIX
|
15:34:06
|
|
125
|
3,399.50
|
LSE
|
15:34:06
|
|
225
|
3,399.50
|
LSE
|
15:34:06
|
|
370
|
3,397.50
|
LSE
|
15:31:32
|
|
475
|
3,396.50
|
CHIX
|
15:31:12
|
|
81
|
3,395.50
|
LSE
|
15:30:05
|
|
304
|
3,395.50
|
LSE
|
15:30:05
|
|
251
|
3,394.50
|
BATE
|
15:29:06
|
|
172
|
3,394.50
|
BATE
|
15:29:06
|
|
125
|
3,391.50
|
LSE
|
15:27:51
|
|
218
|
3,391.50
|
LSE
|
15:27:51
|
|
452
|
3,391.50
|
CHIX
|
15:27:01
|
|
119
|
3,392.50
|
LSE
|
15:26:30
|
|
281
|
3,392.50
|
LSE
|
15:26:30
|
|
369
|
3,397.00
|
LSE
|
15:25:49
|
|
24
|
3,395.50
|
LSE
|
15:25:26
|
|
52
|
3,395.50
|
LSE
|
15:25:26
|
|
173
|
3,395.50
|
LSE
|
15:25:25
|
|
205
|
3,396.00
|
LSE
|
15:25:17
|
|
155
|
3,396.00
|
LSE
|
15:25:17
|
|
155
|
3,397.00
|
LSE
|
15:25:09
|
|
242
|
3,397.00
|
LSE
|
15:25:09
|
|
79
|
3,397.50
|
CHIX
|
15:25:09
|
|
330
|
3,397.50
|
CHIX
|
15:25:09
|
|
355
|
3,394.50
|
LSE
|
15:23:24
|
|
367
|
3,397.00
|
LSE
|
15:22:50
|
|
347
|
3,397.00
|
LSE
|
15:22:34
|
|
233
|
3,397.00
|
BATE
|
15:22:34
|
|
100
|
3,397.00
|
BATE
|
15:22:01
|
|
100
|
3,397.00
|
BATE
|
15:22:01
|
|
30
|
3,397.00
|
BATE
|
15:22:01
|
|
334
|
3,397.50
|
CHIX
|
15:22:01
|
|
69
|
3,397.50
|
CHIX
|
15:22:01
|
|
325
|
3,395.50
|
LSE
|
15:21:18
|
|
35
|
3,395.50
|
LSE
|
15:21:18
|
|
22
|
3,395.50
|
LSE
|
15:21:17
|
|
357
|
3,394.00
|
LSE
|
15:20:01
|
|
284
|
3,392.50
|
LSE
|
15:18:57
|
|
108
|
3,392.50
|
LSE
|
15:18:57
|
|
143
|
3,391.00
|
LSE
|
15:17:43
|
|
98
|
3,390.50
|
LSE
|
15:17:43
|
|
101
|
3,390.50
|
LSE
|
15:17:43
|
|
481
|
3,391.50
|
CHIX
|
15:17:43
|
|
350
|
3,390.00
|
LSE
|
15:17:00
|
|
399
|
3,392.00
|
LSE
|
15:16:35
|
|
334
|
3,391.00
|
LSE
|
15:15:13
|
|
93
|
3,391.50
|
LSE
|
15:14:49
|
|
451
|
3,392.00
|
BATE
|
15:14:11
|
|
391
|
3,392.50
|
LSE
|
15:14:09
|
|
400
|
3,393.00
|
CHIX
|
15:14:08
|
|
21
|
3,393.50
|
LSE
|
15:13:20
|
|
349
|
3,393.50
|
LSE
|
15:13:20
|
|
191
|
3,397.00
|
LSE
|
15:11:57
|
|
98
|
3,396.50
|
LSE
|
15:11:57
|
|
98
|
3,397.00
|
LSE
|
15:11:57
|
|
403
|
3,397.50
|
CHIX
|
15:11:14
|
|
1
|
3,398.00
|
LSE
|
15:11:13
|
|
31
|
3,398.00
|
LSE
|
15:11:12
|
|
15
|
3,398.00
|
LSE
|
15:11:12
|
|
36
|
3,398.00
|
LSE
|
15:11:12
|
|
56
|
3,398.00
|
LSE
|
15:11:12
|
|
51
|
3,398.00
|
LSE
|
15:11:12
|
|
69
|
3,398.00
|
LSE
|
15:11:12
|
|
141
|
3,398.00
|
LSE
|
15:11:12
|
|
336
|
3,400.50
|
LSE
|
15:10:29
|
|
135
|
3,399.50
|
LSE
|
15:09:33
|
|
214
|
3,399.50
|
LSE
|
15:09:33
|
|
309
|
3,400.50
|
LSE
|
15:09:10
|
|
92
|
3,400.50
|
LSE
|
15:09:10
|
|
386
|
3,399.00
|
LSE
|
15:08:26
|
|
353
|
3,399.50
|
CHIX
|
15:08:21
|
|
125
|
3,399.50
|
CHIX
|
15:08:21
|
|
13
|
3,400.00
|
BATE
|
15:08:20
|
|
355
|
3,400.00
|
BATE
|
15:08:20
|
|
72
|
3,400.00
|
BATE
|
15:08:19
|
|
35
|
3,400.50
|
LSE
|
15:07:00
|
|
55
|
3,400.50
|
LSE
|
15:07:00
|
|
273
|
3,400.50
|
LSE
|
15:07:00
|
|
349
|
3,402.00
|
LSE
|
15:06:35
|
|
132
|
3,403.50
|
LSE
|
15:05:43
|
|
60
|
3,403.50
|
LSE
|
15:05:41
|
|
34
|
3,403.50
|
LSE
|
15:05:41
|
|
26
|
3,403.50
|
LSE
|
15:05:41
|
|
90
|
3,403.50
|
LSE
|
15:05:41
|
|
25
|
3,403.50
|
LSE
|
15:05:41
|
|
367
|
3,404.50
|
LSE
|
15:05:41
|
|
37
|
3,404.50
|
LSE
|
15:05:38
|
|
118
|
3,405.00
|
CHIX
|
15:05:37
|
|
308
|
3,405.00
|
CHIX
|
15:05:32
|
|
386
|
3,399.50
|
LSE
|
15:04:25
|
|
348
|
3,400.00
|
LSE
|
15:03:54
|
|
344
|
3,396.00
|
LSE
|
15:03:06
|
|
8
|
3,396.00
|
LSE
|
15:03:05
|
|
8
|
3,396.00
|
LSE
|
15:03:05
|
|
7
|
3,396.00
|
LSE
|
15:03:05
|
|
22
|
3,396.00
|
LSE
|
15:03:05
|
|
334
|
3,397.50
|
LSE
|
15:02:11
|
|
452
|
3,397.50
|
BATE
|
15:02:11
|
|
26
|
3,397.50
|
LSE
|
15:02:11
|
|
292
|
3,397.50
|
LSE
|
15:02:11
|
|
439
|
3,397.50
|
CHIX
|
15:02:11
|
|
38
|
3,397.50
|
LSE
|
15:01:56
|
|
91
|
3,397.50
|
LSE
|
15:01:25
|
|
285
|
3,397.50
|
LSE
|
15:01:25
|
|
235
|
3,398.00
|
LSE
|
15:01:25
|
|
100
|
3,398.00
|
LSE
|
15:01:25
|
|
62
|
3,398.00
|
LSE
|
15:01:23
|
|
353
|
3,399.00
|
LSE
|
15:00:29
|
|
470
|
3,399.50
|
CHIX
|
15:00:28
|
|
343
|
3,398.50
|
LSE
|
15:00:03
|
|
381
|
3,396.50
|
LSE
|
14:58:33
|
|
150
|
3,398.00
|
LSE
|
14:57:11
|
|
100
|
3,398.00
|
LSE
|
14:57:11
|
|
100
|
3,398.00
|
LSE
|
14:57:11
|
|
1
|
3,398.00
|
LSE
|
14:57:11
|
|
361
|
3,399.50
|
BATE
|
14:57:11
|
|
451
|
3,399.50
|
CHIX
|
14:57:11
|
|
59
|
3,399.50
|
BATE
|
14:57:06
|
|
219
|
3,399.50
|
LSE
|
14:57:06
|
|
108
|
3,399.50
|
LSE
|
14:57:06
|
|
29
|
3,399.50
|
LSE
|
14:56:58
|
|
117
|
3,401.00
|
LSE
|
14:55:58
|
|
261
|
3,401.00
|
LSE
|
14:55:58
|
|
329
|
3,401.50
|
LSE
|
14:55:50
|
|
176
|
3,400.00
|
LSE
|
14:55:16
|
|
185
|
3,400.00
|
LSE
|
14:55:16
|
|
286
|
3,400.00
|
CHIX
|
14:54:57
|
|
140
|
3,400.00
|
CHIX
|
14:54:57
|
|
98
|
3,397.00
|
LSE
|
14:54:00
|
|
160
|
3,397.00
|
LSE
|
14:54:00
|
|
382
|
3,397.50
|
LSE
|
14:54:00
|
|
371
|
3,393.00
|
LSE
|
14:52:40
|
|
421
|
3,393.00
|
BATE
|
14:52:40
|
|
384
|
3,393.50
|
LSE
|
14:52:35
|
|
406
|
3,393.50
|
CHIX
|
14:52:35
|
|
396
|
3,391.00
|
LSE
|
14:51:31
|
|
205
|
3,391.50
|
LSE
|
14:51:30
|
|
139
|
3,391.50
|
LSE
|
14:51:30
|
|
329
|
3,391.00
|
LSE
|
14:50:33
|
|
321
|
3,393.00
|
LSE
|
14:49:18
|
|
73
|
3,393.00
|
LSE
|
14:49:18
|
|
439
|
3,393.50
|
CHIX
|
14:49:13
|
|
20
|
3,393.50
|
CHIX
|
14:49:13
|
|
364
|
3,393.50
|
LSE
|
14:49:11
|
|
212
|
3,394.00
|
LSE
|
14:47:57
|
|
120
|
3,394.00
|
LSE
|
14:47:48
|
|
324
|
3,394.50
|
BATE
|
14:47:47
|
|
88
|
3,394.50
|
BATE
|
14:47:42
|
|
390
|
3,394.50
|
LSE
|
14:47:42
|
|
23
|
3,394.50
|
BATE
|
14:47:11
|
|
352
|
3,394.50
|
LSE
|
14:47:11
|
|
467
|
3,395.00
|
CHIX
|
14:47:09
|
|
341
|
3,397.00
|
LSE
|
14:46:10
|
|
73
|
3,394.00
|
LSE
|
14:45:08
|
|
318
|
3,394.00
|
LSE
|
14:45:08
|
|
123
|
3,394.50
|
LSE
|
14:45:08
|
|
360
|
3,394.50
|
LSE
|
14:45:08
|
|
46
|
3,394.50
|
LSE
|
14:45:08
|
|
103
|
3,395.00
|
LSE
|
14:45:07
|
|
451
|
3,395.00
|
CHIX
|
14:45:07
|
|
470
|
3,395.00
|
BATE
|
14:45:07
|
|
238
|
3,395.00
|
LSE
|
14:45:07
|
|
233
|
3,395.50
|
LSE
|
14:45:03
|
|
108
|
3,395.50
|
LSE
|
14:45:03
|
|
345
|
3,392.50
|
LSE
|
14:44:02
|
|
391
|
3,393.00
|
LSE
|
14:44:00
|
|
332
|
3,381.00
|
LSE
|
14:42:26
|
|
406
|
3,381.50
|
CHIX
|
14:42:26
|
|
204
|
3,377.00
|
LSE
|
14:41:33
|
|
337
|
3,377.00
|
LSE
|
14:41:33
|
|
173
|
3,377.00
|
LSE
|
14:41:33
|
|
374
|
3,377.50
|
LSE
|
14:40:47
|
|
217
|
3,377.50
|
LSE
|
14:40:05
|
|
160
|
3,377.50
|
LSE
|
14:40:05
|
|
166
|
3,378.50
|
LSE
|
14:40:01
|
|
343
|
3,378.50
|
LSE
|
14:40:01
|
|
378
|
3,378.50
|
LSE
|
14:40:01
|
|
458
|
3,378.50
|
CHIX
|
14:40:01
|
|
346
|
3,377.00
|
LSE
|
14:39:25
|
|
370
|
3,376.50
|
LSE
|
14:38:28
|
|
200
|
3,377.00
|
LSE
|
14:38:23
|
|
6
|
3,377.00
|
LSE
|
14:38:23
|
|
129
|
3,377.00
|
LSE
|
14:38:23
|
|
439
|
3,377.00
|
BATE
|
14:37:52
|
|
391
|
3,379.00
|
CHIX
|
14:37:52
|
|
70
|
3,379.00
|
CHIX
|
14:37:52
|
|
23
|
3,379.00
|
CHIX
|
14:37:42
|
|
329
|
3,380.00
|
LSE
|
14:37:34
|
|
384
|
3,380.00
|
LSE
|
14:37:34
|
|
379
|
3,380.00
|
LSE
|
14:37:34
|
|
362
|
3,380.50
|
LSE
|
14:37:34
|
|
106
|
3,379.00
|
BATE
|
14:36:32
|
|
87
|
3,379.50
|
LSE
|
14:36:24
|
|
128
|
3,379.50
|
LSE
|
14:36:24
|
|
150
|
3,379.50
|
LSE
|
14:36:24
|
|
366
|
3,380.00
|
LSE
|
14:36:17
|
|
374
|
3,380.00
|
LSE
|
14:36:17
|
|
352
|
3,381.00
|
LSE
|
14:36:03
|
|
464
|
3,381.00
|
CHIX
|
14:36:03
|
|
53
|
3,381.00
|
LSE
|
14:35:50
|
|
150
|
3,381.00
|
LSE
|
14:35:50
|
|
203
|
3,381.00
|
LSE
|
14:35:50
|
|
56
|
3,381.00
|
LSE
|
14:35:37
|
|
300
|
3,381.00
|
LSE
|
14:35:37
|
|
28
|
3,381.00
|
LSE
|
14:35:37
|
|
342
|
3,379.00
|
LSE
|
14:34:58
|
|
291
|
3,379.00
|
BATE
|
14:34:58
|
|
53
|
3,376.50
|
LSE
|
14:34:11
|
|
25
|
3,376.50
|
LSE
|
14:34:11
|
|
50
|
3,376.50
|
LSE
|
14:34:11
|
|
50
|
3,376.50
|
LSE
|
14:34:11
|
|
56
|
3,376.50
|
LSE
|
14:34:11
|
|
6
|
3,376.50
|
LSE
|
14:34:11
|
|
44
|
3,376.50
|
LSE
|
14:34:11
|
|
50
|
3,376.50
|
LSE
|
14:34:11
|
|
50
|
3,376.50
|
LSE
|
14:34:11
|
|
489
|
3,376.50
|
CHIX
|
14:34:11
|
|
200
|
3,376.50
|
LSE
|
14:34:11
|
|
87
|
3,376.50
|
LSE
|
14:34:10
|
|
17
|
3,376.50
|
LSE
|
14:34:08
|
|
409
|
3,377.00
|
LSE
|
14:33:47
|
|
1
|
3,377.00
|
LSE
|
14:33:47
|
|
169
|
3,377.50
|
LSE
|
14:33:41
|
|
86
|
3,377.50
|
LSE
|
14:33:41
|
|
401
|
3,377.50
|
LSE
|
14:33:41
|
|
102
|
3,377.50
|
LSE
|
14:33:40
|
|
330
|
3,378.00
|
LSE
|
14:33:40
|
|
34
|
3,374.50
|
CHIX
|
14:33:00
|
|
71
|
3,374.50
|
CHIX
|
14:33:00
|
|
70
|
3,374.50
|
CHIX
|
14:33:00
|
|
46
|
3,374.50
|
CHIX
|
14:33:00
|
|
50
|
3,374.00
|
LSE
|
14:33:00
|
|
100
|
3,374.00
|
LSE
|
14:33:00
|
|
33
|
3,374.00
|
BATE
|
14:33:00
|
|
200
|
3,374.00
|
BATE
|
14:33:00
|
|
50
|
3,374.00
|
LSE
|
14:33:00
|
|
138
|
3,374.00
|
LSE
|
14:33:00
|
|
66
|
3,374.00
|
BATE
|
14:33:00
|
|
23
|
3,374.50
|
CHIX
|
14:33:00
|
|
215
|
3,374.50
|
CHIX
|
14:33:00
|
|
177
|
3,374.00
|
BATE
|
14:33:00
|
|
6
|
3,374.00
|
LSE
|
14:33:00
|
|
88
|
3,373.50
|
LSE
|
14:32:29
|
|
354
|
3,374.50
|
LSE
|
14:32:25
|
|
396
|
3,378.00
|
LSE
|
14:32:05
|
|
281
|
3,378.50
|
LSE
|
14:32:00
|
|
87
|
3,378.50
|
LSE
|
14:32:00
|
|
57
|
3,378.50
|
CHIX
|
14:31:22
|
|
100
|
3,378.50
|
CHIX
|
14:31:22
|
|
200
|
3,378.50
|
CHIX
|
14:31:22
|
|
65
|
3,378.50
|
CHIX
|
14:31:22
|
|
143
|
3,379.00
|
LSE
|
14:31:22
|
|
101
|
3,379.00
|
LSE
|
14:31:22
|
|
100
|
3,379.00
|
LSE
|
14:31:22
|
|
417
|
3,379.50
|
LSE
|
14:31:21
|
|
348
|
3,379.50
|
LSE
|
14:31:21
|
|
88
|
3,380.00
|
LSE
|
14:31:17
|
|
346
|
3,380.00
|
LSE
|
14:31:17
|
|
100
|
3,380.00
|
LSE
|
14:31:17
|
|
146
|
3,380.00
|
LSE
|
14:31:17
|
|
38
|
3,380.00
|
LSE
|
14:31:04
|
|
205
|
3,380.00
|
LSE
|
14:31:04
|
|
26
|
3,380.50
|
LSE
|
14:31:04
|
|
300
|
3,380.50
|
LSE
|
14:31:04
|
|
25
|
3,380.50
|
LSE
|
14:31:04
|
|
298
|
3,383.00
|
CHIX
|
14:30:32
|
|
105
|
3,383.00
|
CHIX
|
14:30:32
|
|
88
|
3,384.00
|
LSE
|
14:30:32
|
|
305
|
3,384.00
|
LSE
|
14:30:32
|
|
402
|
3,389.50
|
LSE
|
14:29:58
|
|
383
|
3,394.00
|
LSE
|
14:29:50
|
|
356
|
3,394.00
|
LSE
|
14:29:50
|
|
392
|
3,395.50
|
LSE
|
14:29:36
|
|
438
|
3,395.50
|
CHIX
|
14:29:36
|
|
92
|
3,395.50
|
BATE
|
14:29:36
|
|
300
|
3,395.50
|
BATE
|
14:29:36
|
|
82
|
3,395.50
|
BATE
|
14:29:30
|
|
77
|
3,393.50
|
LSE
|
14:26:59
|
|
100
|
3,393.50
|
LSE
|
14:26:59
|
|
205
|
3,393.50
|
LSE
|
14:26:59
|
|
291
|
3,392.00
|
LSE
|
14:25:57
|
|
59
|
3,392.00
|
LSE
|
14:25:57
|
|
316
|
3,392.00
|
CHIX
|
14:25:30
|
|
121
|
3,392.00
|
CHIX
|
14:25:30
|
|
407
|
3,393.50
|
LSE
|
14:24:16
|
|
379
|
3,389.50
|
LSE
|
14:22:14
|
|
136
|
3,392.00
|
BATE
|
14:21:04
|
|
293
|
3,392.00
|
BATE
|
14:21:04
|
|
333
|
3,393.50
|
LSE
|
14:20:32
|
|
359
|
3,394.00
|
LSE
|
14:20:00
|
|
16
|
3,394.00
|
LSE
|
14:20:00
|
|
460
|
3,394.50
|
CHIX
|
14:19:31
|
|
235
|
3,390.50
|
LSE
|
14:17:43
|
|
151
|
3,390.50
|
LSE
|
14:17:43
|
|
378
|
3,391.50
|
LSE
|
14:17:39
|
|
429
|
3,392.00
|
LSE
|
14:17:34
|
|
318
|
3,381.50
|
CHIX
|
14:12:56
|
|
110
|
3,381.50
|
CHIX
|
14:12:56
|
|
381
|
3,379.00
|
LSE
|
14:11:50
|
|
102
|
3,379.50
|
LSE
|
14:11:40
|
|
294
|
3,379.50
|
LSE
|
14:11:40
|
|
193
|
3,380.00
|
LSE
|
14:11:27
|
|
139
|
3,380.00
|
LSE
|
14:11:27
|
|
406
|
3,380.00
|
LSE
|
14:11:27
|
|
394
|
3,386.50
|
LSE
|
14:09:54
|
|
4
|
3,387.00
|
BATE
|
14:08:54
|
|
391
|
3,387.00
|
BATE
|
14:08:54
|
|
373
|
3,388.50
|
LSE
|
14:08:21
|
|
329
|
3,388.50
|
LSE
|
14:06:35
|
|
356
|
3,393.00
|
LSE
|
14:05:21
|
|
424
|
3,393.00
|
CHIX
|
14:05:21
|
|
349
|
3,394.00
|
LSE
|
14:03:40
|
|
365
|
3,394.50
|
LSE
|
14:02:29
|
|
209
|
3,392.00
|
LSE
|
13:58:13
|
|
200
|
3,392.00
|
LSE
|
13:58:13
|
|
397
|
3,392.00
|
CHIX
|
13:58:13
|
|
391
|
3,388.00
|
LSE
|
13:55:04
|
|
468
|
3,388.50
|
BATE
|
13:55:04
|
|
206
|
3,385.50
|
LSE
|
13:50:57
|
|
198
|
3,385.50
|
LSE
|
13:50:57
|
|
42
|
3,389.00
|
LSE
|
13:49:58
|
|
52
|
3,389.00
|
LSE
|
13:49:58
|
|
202
|
3,389.00
|
LSE
|
13:49:58
|
|
75
|
3,389.00
|
LSE
|
13:49:58
|
|
368
|
3,389.00
|
CHIX
|
13:49:58
|
|
377
|
3,389.00
|
LSE
|
13:49:58
|
|
104
|
3,389.00
|
CHIX
|
13:49:58
|
|
301
|
3,375.50
|
LSE
|
13:42:54
|
|
71
|
3,375.50
|
LSE
|
13:42:54
|
|
455
|
3,370.00
|
CHIX
|
13:41:24
|
|
334
|
3,371.00
|
LSE
|
13:40:20
|
|
401
|
3,376.50
|
LSE
|
13:36:59
|
|
401
|
3,378.50
|
CHIX
|
13:34:57
|
|
359
|
3,379.00
|
LSE
|
13:34:57
|
|
347
|
3,379.00
|
LSE
|
13:34:57
|
|
466
|
3,379.00
|
BATE
|
13:34:57
|
|
383
|
3,375.50
|
LSE
|
13:33:17
|
|
384
|
3,373.00
|
LSE
|
13:30:50
|
|
245
|
3,375.50
|
LSE
|
13:28:34
|
|
100
|
3,375.50
|
LSE
|
13:28:34
|
|
456
|
3,377.00
|
CHIX
|
13:27:40
|
|
345
|
3,381.00
|
LSE
|
13:26:19
|
|
397
|
3,377.50
|
LSE
|
13:24:08
|
|
385
|
3,375.50
|
LSE
|
13:21:50
|
|
369
|
3,380.50
|
LSE
|
13:19:51
|
|
492
|
3,379.00
|
BATE
|
13:17:45
|
|
478
|
3,379.00
|
CHIX
|
13:16:45
|
|
329
|
3,379.50
|
LSE
|
13:16:44
|
|
330
|
3,380.00
|
LSE
|
13:13:03
|
|
361
|
3,384.50
|
LSE
|
13:08:53
|
|
354
|
3,382.00
|
LSE
|
13:05:48
|
|
456
|
3,383.50
|
CHIX
|
13:05:35
|
|
14
|
3,383.50
|
LSE
|
13:02:49
|
|
14
|
3,383.50
|
LSE
|
13:02:49
|
|
378
|
3,383.50
|
LSE
|
13:02:49
|
|
147
|
3,387.00
|
LSE
|
13:01:36
|
|
248
|
3,387.00
|
LSE
|
13:01:36
|
|
34
|
3,381.50
|
LSE
|
12:58:55
|
|
111
|
3,388.50
|
BATE
|
12:56:46
|
|
100
|
3,388.50
|
BATE
|
12:56:46
|
|
195
|
3,388.50
|
BATE
|
12:56:46
|
|
399
|
3,391.50
|
LSE
|
12:55:52
|
|
362
|
3,392.00
|
LSE
|
12:55:50
|
|
47
|
3,392.50
|
CHIX
|
12:55:50
|
|
400
|
3,392.50
|
CHIX
|
12:55:50
|
|
374
|
3,387.50
|
LSE
|
12:50:16
|
|
111
|
3,393.50
|
LSE
|
12:46:14
|
|
262
|
3,393.50
|
LSE
|
12:46:14
|
|
231
|
3,394.00
|
CHIX
|
12:46:03
|
|
254
|
3,394.00
|
CHIX
|
12:45:01
|
|
359
|
3,389.50
|
LSE
|
12:42:27
|
|
84
|
3,390.00
|
LSE
|
12:39:10
|
|
317
|
3,390.00
|
LSE
|
12:39:10
|
|
412
|
3,391.50
|
BATE
|
12:38:22
|
|
407
|
3,393.50
|
LSE
|
12:36:49
|
|
344
|
3,401.00
|
LSE
|
12:33:05
|
|
484
|
3,401.00
|
CHIX
|
12:33:05
|
|
332
|
3,405.00
|
LSE
|
12:29:48
|
|
401
|
3,407.50
|
LSE
|
12:27:05
|
|
337
|
3,403.00
|
LSE
|
12:22:12
|
|
362
|
3,403.00
|
LSE
|
12:19:53
|
|
81
|
3,403.00
|
CHIX
|
12:19:53
|
|
399
|
3,403.00
|
CHIX
|
12:19:53
|
|
356
|
3,393.00
|
LSE
|
12:15:17
|
|
300
|
3,393.50
|
BATE
|
12:15:17
|
|
169
|
3,393.50
|
BATE
|
12:15:17
|
|
408
|
3,401.00
|
LSE
|
12:11:40
|
|
407
|
3,405.50
|
CHIX
|
12:09:29
|
|
359
|
3,406.50
|
LSE
|
12:07:04
|
|
389
|
3,412.50
|
LSE
|
12:04:04
|
|
436
|
3,413.00
|
CHIX
|
12:04:04
|
|
19
|
3,413.00
|
CHIX
|
12:04:04
|
|
44
|
3,402.00
|
LSE
|
11:59:56
|
|
43
|
3,402.00
|
LSE
|
11:59:56
|
|
268
|
3,402.00
|
LSE
|
11:59:52
|
|
396
|
3,415.00
|
LSE
|
11:57:05
|
|
433
|
3,415.50
|
BATE
|
11:57:05
|
|
220
|
3,415.00
|
LSE
|
11:55:31
|
|
172
|
3,415.00
|
LSE
|
11:55:31
|
|
15
|
3,415.00
|
LSE
|
11:55:30
|
|
277
|
3,415.50
|
CHIX
|
11:54:50
|
|
133
|
3,415.50
|
CHIX
|
11:54:50
|
|
339
|
3,407.50
|
LSE
|
11:51:27
|
|
326
|
3,408.00
|
LSE
|
11:50:24
|
|
26
|
3,408.00
|
LSE
|
11:50:24
|
|
373
|
3,408.00
|
LSE
|
11:47:47
|
|
335
|
3,410.50
|
LSE
|
11:43:32
|
|
68
|
3,410.50
|
LSE
|
11:43:32
|
|
229
|
3,414.50
|
CHIX
|
11:41:36
|
|
229
|
3,414.50
|
CHIX
|
11:41:36
|
|
29
|
3,414.50
|
CHIX
|
11:41:36
|
|
350
|
3,414.50
|
LSE
|
11:40:48
|
|
46
|
3,414.00
|
LSE
|
11:38:26
|
|
284
|
3,414.00
|
LSE
|
11:38:26
|
|
356
|
3,419.00
|
LSE
|
11:35:50
|
|
482
|
3,419.50
|
BATE
|
11:35:50
|
|
369
|
3,407.50
|
LSE
|
11:31:51
|
|
459
|
3,407.50
|
CHIX
|
11:31:51
|
|
403
|
3,411.50
|
LSE
|
11:27:07
|
|
364
|
3,418.00
|
LSE
|
11:25:32
|
|
394
|
3,411.50
|
LSE
|
11:23:22
|
|
451
|
3,407.00
|
CHIX
|
11:21:55
|
|
372
|
3,407.00
|
LSE
|
11:21:54
|
|
401
|
3,396.00
|
BATE
|
11:17:38
|
|
406
|
3,390.50
|
LSE
|
11:15:11
|
|
35
|
3,390.50
|
BATE
|
11:15:07
|
|
329
|
3,390.50
|
LSE
|
11:14:16
|
|
332
|
3,391.00
|
CHIX
|
11:14:00
|
|
65
|
3,391.00
|
CHIX
|
11:14:00
|
|
131
|
3,371.50
|
LSE
|
11:11:40
|
|
272
|
3,371.50
|
LSE
|
11:11:39
|
|
373
|
3,371.50
|
LSE
|
11:11:39
|
|
354
|
3,373.00
|
LSE
|
11:11:25
|
|
45
|
3,361.50
|
LSE
|
11:08:17
|
|
375
|
3,363.50
|
LSE
|
11:07:11
|
|
374
|
3,364.50
|
LSE
|
11:06:10
|
|
347
|
3,369.50
|
LSE
|
11:03:20
|
|
81
|
3,369.50
|
LSE
|
11:03:20
|
|
95
|
3,369.50
|
LSE
|
11:03:20
|
|
194
|
3,369.00
|
LSE
|
11:03:20
|
|
388
|
3,372.00
|
LSE
|
11:02:54
|
|
283
|
3,374.00
|
CHIX
|
11:02:46
|
|
179
|
3,374.00
|
CHIX
|
11:02:46
|
|
417
|
3,375.50
|
LSE
|
11:02:36
|
|
342
|
3,361.00
|
LSE
|
11:02:12
|
|
402
|
3,359.50
|
LSE
|
11:00:41
|
|
132
|
3,360.00
|
LSE
|
10:58:17
|
|
205
|
3,360.00
|
LSE
|
10:58:17
|
|
396
|
3,361.50
|
LSE
|
10:57:04
|
|
88
|
3,363.00
|
BATE
|
10:55:15
|
|
400
|
3,363.00
|
BATE
|
10:55:15
|
|
429
|
3,362.00
|
CHIX
|
10:53:12
|
|
401
|
3,362.00
|
LSE
|
10:52:53
|
|
344
|
3,365.00
|
LSE
|
10:50:11
|
|
393
|
3,366.50
|
LSE
|
10:48:17
|
|
405
|
3,365.50
|
LSE
|
10:45:26
|
|
348
|
3,365.00
|
LSE
|
10:43:18
|
|
22
|
3,366.50
|
CHIX
|
10:41:36
|
|
158
|
3,366.50
|
CHIX
|
10:41:36
|
|
303
|
3,366.50
|
CHIX
|
10:41:36
|
|
375
|
3,366.50
|
LSE
|
10:41:35
|
|
361
|
3,366.00
|
LSE
|
10:36:30
|
|
367
|
3,372.50
|
LSE
|
10:34:03
|
|
388
|
3,374.00
|
LSE
|
10:33:27
|
|
406
|
3,374.00
|
CHIX
|
10:33:27
|
|
487
|
3,374.50
|
BATE
|
10:33:25
|
|
376
|
3,374.00
|
LSE
|
10:31:19
|
|
400
|
3,373.50
|
LSE
|
10:27:26
|
|
347
|
3,374.50
|
LSE
|
10:25:28
|
|
327
|
3,375.50
|
CHIX
|
10:23:33
|
|
127
|
3,375.50
|
CHIX
|
10:23:33
|
|
198
|
3376.000
|
LSE
|
10:23:29
|
|
184
|
3376.000
|
LSE
|
10:23:29
|
|
377
|
3375.000
|
LSE
|
10:21:26
|
|
341
|
3374.500
|
LSE
|
10:20:12
|
|
60
|
3374.500
|
LSE
|
10:20:12
|
|
568
|
3374.500
|
LSE
|
10:20:12
|
|
27
|
3374.500
|
LSE
|
10:20:04
|
|
174
|
3374.500
|
LSE
|
10:20:04
|
|
374
|
3375.000
|
LSE
|
10:20:04
|
|
367
|
3378.000
|
LSE
|
10:19:38
|
|
157
|
3382.000
|
LSE
|
10:18:08
|
|
234
|
3382.000
|
LSE
|
10:18:08
|
|
362
|
3386.000
|
LSE
|
10:15:03
|
|
438
|
3387.000
|
CHIX
|
10:14:56
|
|
381
|
3388.000
|
LSE
|
10:13:23
|
|
366
|
3388.500
|
BATE
|
10:13:20
|
|
108
|
3388.500
|
BATE
|
10:13:20
|
|
408
|
3391.500
|
LSE
|
10:09:15
|
|
335
|
3397.000
|
LSE
|
10:07:02
|
|
402
|
3397.500
|
CHIX
|
10:06:50
|
|
380
|
3401.500
|
LSE
|
10:05:35
|
|
374
|
3402.000
|
LSE
|
10:02:27
|
|
374
|
3399.500
|
LSE
|
09:59:59
|
|
268
|
3400.500
|
LSE
|
09:58:07
|
|
88
|
3400.500
|
LSE
|
09:57:55
|
|
481
|
3401.000
|
CHIX
|
09:57:54
|
|
432
|
3399.500
|
BATE
|
09:56:45
|
|
349
|
3401.500
|
LSE
|
09:55:37
|
|
335
|
3401.000
|
LSE
|
09:54:16
|
|
331
|
3394.000
|
LSE
|
09:51:07
|
|
204
|
3398.500
|
LSE
|
09:49:24
|
|
152
|
3398.500
|
LSE
|
09:49:24
|
|
453
|
3399.000
|
CHIX
|
09:49:24
|
|
191
|
3390.500
|
LSE
|
09:45:54
|
|
157
|
3390.500
|
LSE
|
09:45:54
|
|
19
|
3390.500
|
LSE
|
09:45:41
|
|
329
|
3392.000
|
LSE
|
09:43:21
|
|
336
|
3391.000
|
LSE
|
09:42:00
|
|
451
|
3388.000
|
CHIX
|
09:39:40
|
|
487
|
3389.000
|
BATE
|
09:37:28
|
|
407
|
3389.000
|
LSE
|
09:37:28
|
|
404
|
3386.000
|
LSE
|
09:34:22
|
|
347
|
3386.500
|
LSE
|
09:31:44
|
|
427
|
3389.500
|
CHIX
|
09:31:13
|
|
373
|
3388.000
|
LSE
|
09:30:36
|
|
401
|
3387.000
|
LSE
|
09:28:06
|
|
400
|
3389.500
|
LSE
|
09:25:56
|
|
10
|
3388.000
|
CHIX
|
09:23:25
|
|
408
|
3388.000
|
CHIX
|
09:23:25
|
|
383
|
3388.000
|
LSE
|
09:22:37
|
|
377
|
3380.500
|
BATE
|
09:19:31
|
|
59
|
3380.500
|
BATE
|
09:19:31
|
|
382
|
3382.000
|
LSE
|
09:19:12
|
|
183
|
3389.000
|
LSE
|
09:16:56
|
|
186
|
3389.000
|
LSE
|
09:16:56
|
|
407
|
3387.500
|
LSE
|
09:14:52
|
|
481
|
3389.500
|
CHIX
|
09:14:39
|
|
407
|
3390.500
|
LSE
|
09:12:47
|
|
312
|
3391.000
|
LSE
|
09:11:22
|
|
97
|
3391.000
|
LSE
|
09:11:12
|
|
185
|
3392.000
|
LSE
|
09:09:19
|
|
7
|
3392.000
|
LSE
|
09:09:16
|
|
92
|
3392.000
|
LSE
|
09:09:16
|
|
52
|
3392.000
|
LSE
|
09:09:16
|
|
391
|
3392.500
|
LSE
|
09:07:26
|
|
110
|
3394.000
|
CHIX
|
09:07:00
|
|
376
|
3394.000
|
CHIX
|
09:07:00
|
|
374
|
3391.500
|
LSE
|
09:05:24
|
|
454
|
3397.000
|
BATE
|
09:04:36
|
|
330
|
3397.500
|
LSE
|
09:04:36
|
|
390
|
3400.000
|
LSE
|
09:02:49
|
|
386
|
3400.500
|
LSE
|
09:01:50
|
|
447
|
3399.000
|
CHIX
|
09:00:51
|
|
208
|
3399.500
|
LSE
|
09:00:25
|
|
141
|
3399.500
|
LSE
|
09:00:25
|
|
222
|
3398.500
|
LSE
|
08:58:28
|
|
13
|
3398.500
|
LSE
|
08:58:28
|
|
98
|
3398.500
|
LSE
|
08:58:28
|
|
326
|
3399.000
|
LSE
|
08:58:28
|
|
26
|
3399.000
|
LSE
|
08:58:28
|
|
330
|
3400.000
|
LSE
|
08:56:28
|
|
236
|
3399.000
|
LSE
|
08:55:36
|
|
341
|
3397.500
|
LSE
|
08:54:01
|
|
125
|
3397.500
|
CHIX
|
08:54:01
|
|
316
|
3397.500
|
CHIX
|
08:54:01
|
|
6
|
3395.000
|
BATE
|
08:51:34
|
|
386
|
3394.000
|
LSE
|
08:51:34
|
|
134
|
3395.000
|
BATE
|
08:51:31
|
|
188
|
3395.000
|
BATE
|
08:51:31
|
|
122
|
3395.000
|
BATE
|
08:51:31
|
|
404
|
3393.500
|
LSE
|
08:49:04
|
|
422
|
3395.500
|
CHIX
|
08:48:05
|
|
387
|
3399.000
|
LSE
|
08:47:00
|
|
333
|
3399.500
|
LSE
|
08:46:31
|
|
388
|
3388.000
|
LSE
|
08:45:05
|
|
409
|
3388.000
|
LSE
|
08:45:05
|
|
183
|
3379.500
|
CHIX
|
08:41:29
|
|
217
|
3379.500
|
CHIX
|
08:41:29
|
|
392
|
3379.500
|
LSE
|
08:41:29
|
|
59
|
3378.500
|
CHIX
|
08:41:02
|
|
98
|
3375.000
|
LSE
|
08:39:22
|
|
305
|
3375.000
|
LSE
|
08:39:19
|
|
237
|
3376.000
|
LSE
|
08:38:55
|
|
405
|
3376.500
|
BATE
|
08:38:55
|
|
37
|
3376.500
|
BATE
|
08:38:55
|
|
126
|
3376.000
|
LSE
|
08:38:50
|
|
336
|
3368.000
|
LSE
|
08:36:50
|
|
340
|
3368.000
|
LSE
|
08:36:22
|
|
357
|
3370.000
|
LSE
|
08:35:26
|
|
7
|
3369.500
|
LSE
|
08:34:48
|
|
334
|
3369.500
|
LSE
|
08:34:46
|
|
471
|
3370.000
|
CHIX
|
08:34:46
|
|
351
|
3370.000
|
LSE
|
08:34:41
|
|
376
|
3353.500
|
LSE
|
08:31:59
|
|
88
|
3354.000
|
LSE
|
08:31:57
|
|
320
|
3354.000
|
LSE
|
08:31:57
|
|
331
|
3354.000
|
LSE
|
08:31:57
|
|
336
|
3342.000
|
LSE
|
08:30:46
|
|
383
|
3343.000
|
LSE
|
08:30:18
|
|
371
|
3345.500
|
LSE
|
08:29:35
|
|
393
|
3347.500
|
LSE
|
08:28:18
|
|
466
|
3348.500
|
CHIX
|
08:28:05
|
|
133
|
3347.000
|
BATE
|
08:26:32
|
|
355
|
3347.000
|
BATE
|
08:26:32
|
|
377
|
3347.000
|
LSE
|
08:26:03
|
|
353
|
3347.000
|
LSE
|
08:26:03
|
|
65
|
3346.000
|
LSE
|
08:25:05
|
|
338
|
3346.000
|
LSE
|
08:25:05
|
|
405
|
3346.000
|
LSE
|
08:23:51
|
|
349
|
3348.000
|
CHIX
|
08:23:33
|
|
100
|
3348.000
|
CHIX
|
08:23:33
|
|
335
|
3351.500
|
LSE
|
08:23:24
|
|
375
|
3352.500
|
LSE
|
08:21:32
|
|
359
|
3358.500
|
LSE
|
08:20:03
|
|
288
|
3360.000
|
LSE
|
08:19:34
|
|
59
|
3360.000
|
LSE
|
08:19:34
|
|
335
|
3360.000
|
LSE
|
08:19:34
|
|
365
|
3361.000
|
LSE
|
08:19:25
|
|
161
|
3364.000
|
LSE
|
08:18:40
|
|
181
|
3364.000
|
LSE
|
08:18:38
|
|
396
|
3371.000
|
LSE
|
08:17:58
|
|
210
|
3373.000
|
CHIX
|
08:17:37
|
|
235
|
3373.000
|
CHIX
|
08:17:37
|
|
343
|
3369.500
|
LSE
|
08:16:44
|
|
338
|
3369.500
|
LSE
|
08:16:44
|
|
51
|
3369.500
|
CHIX
|
08:16:44
|
|
238
|
3369.500
|
BATE
|
08:16:44
|
|
235
|
3369.500
|
BATE
|
08:16:25
|
|
380
|
3370.000
|
LSE
|
08:16:25
|
|
385
|
3371.000
|
LSE
|
08:14:11
|
|
392
|
3369.500
|
LSE
|
08:13:34
|
|
378
|
3371.000
|
LSE
|
08:13:00
|
|
442
|
3374.500
|
CHIX
|
08:12:39
|
|
355
|
3375.500
|
LSE
|
08:12:28
|
|
356
|
3377.500
|
LSE
|
08:12:21
|
|
405
|
3379.000
|
LSE
|
08:11:02
|
|
346
|
3384.000
|
LSE
|
08:09:32
|
|
434
|
3386.000
|
CHIX
|
08:09:06
|
|
367
|
3385.000
|
LSE
|
08:08:40
|
|
344
|
3385.500
|
LSE
|
08:08:11
|
|
463
|
3387.000
|
LSE
|
08:08:11
|
|
455
|
3387.000
|
BATE
|
08:08:11
|
|
389
|
3381.000
|
LSE
|
08:06:06
|
|
716
|
3373.500
|
LSE
|
08:04:45
|
|
410
|
3373.500
|
CHIX
|
08:04:45
|
|
67
|
3373.500
|
CHIX
|
08:04:45
|
|
149
|
3373.000
|
CHIX
|
08:03:36
|
|
287
|
3373.000
|
CHIX
|
08:03:36
|
|
332
|
3366.500
|
LSE
|
08:02:20
|
|
177
|
3368.500
|
LSE
|
08:02:00
|
|
159
|
3368.500
|
LSE
|
08:02:00
|
|
478
|
3371.000
|
BATE
|
08:01:48
|
|
551
|
3372.500
|
LSE
|
08:01:38
|
|
163
|
3372.500
|
LSE
|
08:01:38
|
|
430
|
3370.000
|
CHIX
|
08:00:39
|
|
330
|
3370.500
|
LSE
|
08:00:31
|