British American Tobacco p.l.c 6-K, filed Sep 15, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-15
For: 2022-09-15
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 15, 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 15, 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 15, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 15, 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 15, 2022
Exhibit 1
British American Tobacco p.l.c.
15 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:
|
14 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
230,000
|
|
Highest price paid per share (pence):
|
3468.50p
|
|
Lowest price paid per share (pence):
|
3414.50p
|
|
Volume weighted average price paid per share (pence):
|
3439.7748p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company
holds 209,167,661 of its shares in Treasury. The Company has 2,247,658,570 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
14 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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
|
14/09/2022
|
170,000
|
3,439.2346
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/09/2022
|
40,000
|
3,441.2453
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
14/09/2022
|
20,000
|
3,441.4252
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
295
|
3,417.00
|
LSE
|
16:23:42
|
|
60
|
3,417.00
|
CHIX
|
16:23:42
|
|
353
|
3,417.00
|
LSE
|
16:23:42
|
|
342
|
3,416.50
|
LSE
|
16:22:52
|
|
115
|
3,416.00
|
CHIX
|
16:22:52
|
|
172
|
3,417.00
|
CHIX
|
16:22:33
|
|
229
|
3,417.00
|
CHIX
|
16:22:33
|
|
284
|
3,417.50
|
LSE
|
16:22:33
|
|
105
|
3,417.00
|
LSE
|
16:22:33
|
|
101
|
3,417.00
|
LSE
|
16:22:33
|
|
99
|
3,417.00
|
LSE
|
16:22:33
|
|
367
|
3,417.00
|
LSE
|
16:22:33
|
|
379
|
3,417.50
|
BATE
|
16:22:23
|
|
371
|
3,417.00
|
LSE
|
16:21:47
|
|
1
|
3,416.50
|
LSE
|
16:21:40
|
|
353
|
3,414.50
|
LSE
|
16:20:39
|
|
386
|
3,416.50
|
LSE
|
16:20:06
|
|
269
|
3,417.00
|
CHIX
|
16:20:00
|
|
132
|
3,417.00
|
CHIX
|
16:20:00
|
|
72
|
3,417.50
|
LSE
|
16:19:16
|
|
280
|
3,417.50
|
LSE
|
16:19:16
|
|
379
|
3,418.00
|
LSE
|
16:19:16
|
|
328
|
3,418.00
|
LSE
|
16:18:17
|
|
5
|
3,418.00
|
LSE
|
16:18:17
|
|
53
|
3,420.00
|
BATE
|
16:16:53
|
|
87
|
3,420.00
|
BATE
|
16:16:53
|
|
53
|
3,420.00
|
BATE
|
16:16:53
|
|
53
|
3,420.00
|
BATE
|
16:16:53
|
|
100
|
3,420.00
|
BATE
|
16:16:53
|
|
54
|
3,420.00
|
BATE
|
16:16:53
|
|
101
|
3,420.50
|
LSE
|
16:16:53
|
|
99
|
3,420.50
|
LSE
|
16:16:53
|
|
31
|
3,420.50
|
LSE
|
16:16:53
|
|
122
|
3,420.50
|
LSE
|
16:16:53
|
|
110
|
3,420.50
|
LSE
|
16:16:25
|
|
130
|
3,420.50
|
LSE
|
16:16:25
|
|
99
|
3,420.50
|
LSE
|
16:16:25
|
|
504
|
3,420.50
|
LSE
|
16:16:25
|
|
469
|
3,420.50
|
CHIX
|
16:16:25
|
|
336
|
3,419.50
|
LSE
|
16:15:01
|
|
13
|
3,419.50
|
LSE
|
16:13:40
|
|
170
|
3,419.50
|
LSE
|
16:13:40
|
|
170
|
3,419.50
|
LSE
|
16:13:40
|
|
299
|
3,419.50
|
CHIX
|
16:13:08
|
|
116
|
3,419.50
|
CHIX
|
16:13:08
|
|
352
|
3,420.50
|
LSE
|
16:12:43
|
|
383
|
3,420.50
|
LSE
|
16:11:44
|
|
79
|
3,421.50
|
LSE
|
16:10:57
|
|
171
|
3,421.50
|
LSE
|
16:10:57
|
|
76
|
3,421.50
|
LSE
|
16:10:57
|
|
60
|
3,421.50
|
LSE
|
16:10:57
|
|
418
|
3,421.50
|
BATE
|
16:10:57
|
|
52
|
3,421.50
|
BATE
|
16:10:57
|
|
382
|
3,421.50
|
LSE
|
16:10:57
|
|
101
|
3,422.00
|
LSE
|
16:10:20
|
|
99
|
3,422.00
|
LSE
|
16:10:20
|
|
77
|
3,422.00
|
LSE
|
16:10:20
|
|
90
|
3,422.00
|
CHIX
|
16:10:06
|
|
78
|
3,422.00
|
CHIX
|
16:10:06
|
|
229
|
3,422.00
|
CHIX
|
16:10:06
|
|
375
|
3,422.50
|
LSE
|
16:08:58
|
|
374
|
3,422.50
|
LSE
|
16:08:58
|
|
269
|
3,422.50
|
LSE
|
16:08:22
|
|
100
|
3,422.50
|
LSE
|
16:08:09
|
|
308
|
3,422.00
|
LSE
|
16:08:02
|
|
365
|
3,420.00
|
LSE
|
16:06:56
|
|
30
|
3,420.50
|
CHIX
|
16:06:52
|
|
300
|
3,420.50
|
CHIX
|
16:06:52
|
|
90
|
3,420.50
|
CHIX
|
16:06:52
|
|
385
|
3,420.50
|
LSE
|
16:06:52
|
|
359
|
3,420.50
|
LSE
|
16:06:52
|
|
249
|
3,420.00
|
LSE
|
16:05:26
|
|
6
|
3,420.00
|
LSE
|
16:05:26
|
|
73
|
3,420.00
|
LSE
|
16:05:26
|
|
322
|
3,420.50
|
LSE
|
16:05:10
|
|
12
|
3,421.50
|
LSE
|
16:04:45
|
|
349
|
3,421.50
|
LSE
|
16:04:42
|
|
210
|
3,422.50
|
BATE
|
16:04:37
|
|
39
|
3,422.50
|
LSE
|
16:04:36
|
|
342
|
3,422.50
|
LSE
|
16:04:36
|
|
148
|
3,422.50
|
BATE
|
16:04:36
|
|
55
|
3,422.50
|
BATE
|
16:04:36
|
|
25
|
3,422.50
|
BATE
|
16:04:36
|
|
197
|
3,421.50
|
LSE
|
16:03:45
|
|
168
|
3,421.50
|
LSE
|
16:03:45
|
|
382
|
3,421.50
|
LSE
|
16:03:45
|
|
472
|
3,421.50
|
CHIX
|
16:03:45
|
|
353
|
3,423.00
|
LSE
|
16:03:05
|
|
61
|
3,423.00
|
LSE
|
16:03:05
|
|
268
|
3,423.00
|
LSE
|
16:03:05
|
|
323
|
3,423.00
|
LSE
|
16:03:05
|
|
12
|
3,423.00
|
LSE
|
16:03:05
|
|
346
|
3,424.50
|
LSE
|
16:01:34
|
|
381
|
3,424.50
|
LSE
|
16:01:34
|
|
351
|
3,425.00
|
LSE
|
16:01:22
|
|
344
|
3,425.50
|
LSE
|
16:00:33
|
|
47
|
3,425.50
|
CHIX
|
16:00:33
|
|
419
|
3,425.50
|
CHIX
|
16:00:33
|
|
361
|
3,426.00
|
LSE
|
16:00:05
|
|
101
|
3,426.00
|
LSE
|
16:00:05
|
|
250
|
3,426.00
|
LSE
|
16:00:05
|
|
60
|
3,426.00
|
LSE
|
16:00:05
|
|
378
|
3,426.00
|
LSE
|
16:00:05
|
|
364
|
3,426.50
|
LSE
|
15:58:18
|
|
359
|
3,427.50
|
LSE
|
15:57:56
|
|
398
|
3,427.50
|
CHIX
|
15:57:56
|
|
356
|
3,428.00
|
LSE
|
15:57:56
|
|
169
|
3,428.00
|
LSE
|
15:57:56
|
|
142
|
3,428.00
|
LSE
|
15:57:56
|
|
77
|
3,428.50
|
LSE
|
15:57:30
|
|
360
|
3,428.50
|
LSE
|
15:57:30
|
|
471
|
3,428.50
|
BATE
|
15:57:30
|
|
336
|
3,429.00
|
LSE
|
15:57:21
|
|
93
|
3,427.50
|
LSE
|
15:56:47
|
|
93
|
3,426.00
|
LSE
|
15:55:28
|
|
234
|
3,426.00
|
LSE
|
15:55:28
|
|
456
|
3,426.00
|
CHIX
|
15:55:28
|
|
208
|
3,426.00
|
LSE
|
15:55:28
|
|
149
|
3,426.00
|
LSE
|
15:55:28
|
|
116
|
3,426.00
|
LSE
|
15:55:28
|
|
50
|
3,426.00
|
LSE
|
15:55:28
|
|
194
|
3,426.50
|
LSE
|
15:55:19
|
|
358
|
3,426.50
|
LSE
|
15:55:19
|
|
352
|
3,427.00
|
LSE
|
15:54:20
|
|
345
|
3,426.50
|
LSE
|
15:53:47
|
|
342
|
3,427.00
|
LSE
|
15:53:40
|
|
424
|
3,427.50
|
LSE
|
15:53:33
|
|
318
|
3,427.50
|
LSE
|
15:53:33
|
|
245
|
3,425.50
|
BATE
|
15:52:51
|
|
195
|
3,425.50
|
BATE
|
15:52:51
|
|
486
|
3,424.50
|
CHIX
|
15:51:32
|
|
324
|
3,424.50
|
LSE
|
15:51:32
|
|
363
|
3,424.50
|
LSE
|
15:51:32
|
|
343
|
3,424.50
|
LSE
|
15:50:41
|
|
324
|
3,424.50
|
LSE
|
15:50:41
|
|
324
|
3,424.50
|
LSE
|
15:50:41
|
|
342
|
3,424.00
|
LSE
|
15:49:44
|
|
368
|
3,424.00
|
LSE
|
15:49:44
|
|
309
|
3,424.50
|
LSE
|
15:49:30
|
|
199
|
3,424.50
|
CHIX
|
15:49:30
|
|
252
|
3,424.50
|
CHIX
|
15:49:30
|
|
326
|
3,424.50
|
LSE
|
15:49:30
|
|
351
|
3,424.50
|
LSE
|
15:49:30
|
|
213
|
3,425.00
|
LSE
|
15:49:26
|
|
144
|
3,425.00
|
LSE
|
15:49:26
|
|
30
|
3,421.00
|
LSE
|
15:46:47
|
|
225
|
3,421.00
|
LSE
|
15:46:47
|
|
115
|
3,421.00
|
LSE
|
15:46:47
|
|
335
|
3,421.00
|
LSE
|
15:46:36
|
|
345
|
3,421.50
|
LSE
|
15:46:13
|
|
130
|
3,423.00
|
LSE
|
15:45:06
|
|
331
|
3,423.00
|
LSE
|
15:45:06
|
|
178
|
3,423.50
|
LSE
|
15:44:55
|
|
417
|
3,423.50
|
CHIX
|
15:44:55
|
|
177
|
3,423.50
|
LSE
|
15:44:55
|
|
335
|
3,422.00
|
LSE
|
15:44:00
|
|
336
|
3,422.00
|
LSE
|
15:44:00
|
|
489
|
3,422.50
|
BATE
|
15:43:38
|
|
375
|
3,422.50
|
LSE
|
15:43:35
|
|
338
|
3,422.50
|
LSE
|
15:43:35
|
|
216
|
3,423.00
|
LSE
|
15:42:15
|
|
146
|
3,423.00
|
LSE
|
15:42:15
|
|
333
|
3,423.00
|
LSE
|
15:42:15
|
|
434
|
3,423.50
|
CHIX
|
15:42:12
|
|
364
|
3,422.50
|
LSE
|
15:40:51
|
|
173
|
3,423.50
|
LSE
|
15:40:17
|
|
187
|
3,423.50
|
LSE
|
15:40:17
|
|
175
|
3,423.50
|
LSE
|
15:40:17
|
|
28
|
3,423.50
|
LSE
|
15:40:17
|
|
140
|
3,423.50
|
LSE
|
15:40:17
|
|
320
|
3,423.50
|
LSE
|
15:40:17
|
|
349
|
3,423.50
|
LSE
|
15:40:17
|
|
238
|
3,424.00
|
LSE
|
15:39:19
|
|
72
|
3,424.00
|
LSE
|
15:39:19
|
|
377
|
3,424.00
|
LSE
|
15:39:19
|
|
100
|
3,422.00
|
LSE
|
15:38:53
|
|
371
|
3,422.50
|
LSE
|
15:38:30
|
|
400
|
3,422.50
|
CHIX
|
15:38:30
|
|
59
|
3,421.50
|
BATE
|
15:37:56
|
|
341
|
3,421.50
|
BATE
|
15:37:56
|
|
333
|
3,420.00
|
LSE
|
15:37:06
|
|
317
|
3,420.50
|
LSE
|
15:36:06
|
|
354
|
3,421.00
|
LSE
|
15:36:05
|
|
380
|
3,421.00
|
LSE
|
15:36:05
|
|
376
|
3,420.50
|
LSE
|
15:34:38
|
|
9
|
3,420.50
|
LSE
|
15:34:38
|
|
467
|
3,420.50
|
CHIX
|
15:34:38
|
|
314
|
3,421.00
|
LSE
|
15:34:22
|
|
310
|
3,421.50
|
LSE
|
15:33:44
|
|
376
|
3,421.50
|
LSE
|
15:33:44
|
|
130
|
3,422.50
|
LSE
|
15:33:34
|
|
337
|
3,422.50
|
LSE
|
15:33:34
|
|
379
|
3,421.00
|
LSE
|
15:32:42
|
|
330
|
3,421.00
|
LSE
|
15:31:55
|
|
421
|
3,420.50
|
BATE
|
15:31:11
|
|
311
|
3,420.50
|
LSE
|
15:31:11
|
|
143
|
3,420.50
|
LSE
|
15:31:11
|
|
220
|
3,420.50
|
LSE
|
15:31:11
|
|
456
|
3,421.00
|
CHIX
|
15:31:05
|
|
310
|
3,421.00
|
LSE
|
15:31:05
|
|
324
|
3,421.00
|
LSE
|
15:30:41
|
|
345
|
3,417.00
|
LSE
|
15:29:58
|
|
378
|
3,418.00
|
LSE
|
15:29:33
|
|
356
|
3,420.00
|
LSE
|
15:29:10
|
|
315
|
3,421.50
|
LSE
|
15:28:47
|
|
338
|
3,422.50
|
LSE
|
15:27:41
|
|
305
|
3,423.00
|
LSE
|
15:27:33
|
|
38
|
3,423.00
|
LSE
|
15:27:33
|
|
461
|
3,423.00
|
CHIX
|
15:27:33
|
|
369
|
3,423.00
|
LSE
|
15:26:56
|
|
310
|
3,423.50
|
LSE
|
15:26:30
|
|
311
|
3,422.50
|
LSE
|
15:24:27
|
|
334
|
3,423.50
|
LSE
|
15:24:26
|
|
402
|
3,423.50
|
CHIX
|
15:24:26
|
|
378
|
3,423.50
|
LSE
|
15:24:26
|
|
465
|
3,427.50
|
BATE
|
15:23:21
|
|
310
|
3,428.00
|
LSE
|
15:23:07
|
|
381
|
3,431.00
|
LSE
|
15:22:33
|
|
128
|
3,432.00
|
CHIX
|
15:22:28
|
|
377
|
3,432.00
|
LSE
|
15:22:25
|
|
59
|
3,432.00
|
CHIX
|
15:22:24
|
|
234
|
3,432.00
|
CHIX
|
15:21:57
|
|
351
|
3,432.00
|
LSE
|
15:21:44
|
|
120
|
3,432.00
|
LSE
|
15:21:02
|
|
203
|
3,432.00
|
LSE
|
15:21:02
|
|
79
|
3,431.50
|
CHIX
|
15:20:38
|
|
40
|
3,431.00
|
LSE
|
15:20:13
|
|
364
|
3,431.50
|
LSE
|
15:19:56
|
|
59
|
3,431.50
|
CHIX
|
15:19:56
|
|
120
|
3,432.00
|
LSE
|
15:19:41
|
|
260
|
3,432.00
|
LSE
|
15:19:41
|
|
229
|
3,432.00
|
LSE
|
15:19:41
|
|
271
|
3,432.00
|
LSE
|
15:19:41
|
|
80
|
3,432.00
|
LSE
|
15:19:09
|
|
8
|
3,432.00
|
LSE
|
15:19:08
|
|
6
|
3,432.00
|
LSE
|
15:19:08
|
|
3
|
3,432.00
|
LSE
|
15:19:07
|
|
324
|
3,431.00
|
LSE
|
15:18:04
|
|
9
|
3,431.00
|
LSE
|
15:18:04
|
|
272
|
3,431.50
|
CHIX
|
15:18:04
|
|
317
|
3,431.50
|
BATE
|
15:18:04
|
|
149
|
3,431.50
|
BATE
|
15:18:04
|
|
132
|
3,431.50
|
CHIX
|
15:17:42
|
|
373
|
3,431.50
|
LSE
|
15:17:42
|
|
624
|
3,431.50
|
LSE
|
15:17:07
|
|
278
|
3,428.00
|
LSE
|
15:14:52
|
|
35
|
3,428.00
|
LSE
|
15:14:52
|
|
385
|
3,429.50
|
LSE
|
15:14:13
|
|
15
|
3,429.50
|
LSE
|
15:14:13
|
|
297
|
3,429.50
|
LSE
|
15:14:13
|
|
347
|
3,429.50
|
LSE
|
15:14:13
|
|
395
|
3,430.00
|
CHIX
|
15:13:48
|
|
66
|
3,430.00
|
CHIX
|
15:13:38
|
|
177
|
3,430.50
|
LSE
|
15:13:20
|
|
167
|
3,430.50
|
LSE
|
15:13:20
|
|
434
|
3,431.00
|
LSE
|
15:13:05
|
|
182
|
3,431.00
|
LSE
|
15:11:56
|
|
37
|
3,431.00
|
LSE
|
15:11:56
|
|
96
|
3,431.00
|
LSE
|
15:11:56
|
|
375
|
3,431.00
|
LSE
|
15:11:56
|
|
415
|
3,431.00
|
BATE
|
15:11:56
|
|
113
|
3,431.00
|
CHIX
|
15:11:19
|
|
300
|
3,431.00
|
CHIX
|
15:11:19
|
|
332
|
3,431.00
|
LSE
|
15:11:18
|
|
17
|
3,431.00
|
LSE
|
15:11:18
|
|
165
|
3,430.50
|
LSE
|
15:09:57
|
|
128
|
3,430.50
|
LSE
|
15:09:57
|
|
68
|
3,430.50
|
LSE
|
15:09:57
|
|
343
|
3,431.00
|
LSE
|
15:09:31
|
|
381
|
3,431.00
|
LSE
|
15:09:31
|
|
229
|
3,432.50
|
LSE
|
15:08:36
|
|
100
|
3,432.50
|
LSE
|
15:08:36
|
|
362
|
3,435.00
|
LSE
|
15:08:16
|
|
331
|
3,434.50
|
LSE
|
15:07:47
|
|
324
|
3,435.00
|
LSE
|
15:07:33
|
|
366
|
3,435.50
|
LSE
|
15:06:52
|
|
390
|
3,436.00
|
CHIX
|
15:06:48
|
|
96
|
3,436.00
|
CHIX
|
15:06:43
|
|
63
|
3,436.00
|
LSE
|
15:05:29
|
|
311
|
3,436.00
|
LSE
|
15:05:29
|
|
93
|
3,438.50
|
LSE
|
15:04:45
|
|
272
|
3,438.50
|
LSE
|
15:04:43
|
|
213
|
3,439.50
|
LSE
|
15:04:38
|
|
133
|
3,439.50
|
LSE
|
15:04:36
|
|
197
|
3,440.00
|
LSE
|
15:04:31
|
|
124
|
3,440.00
|
LSE
|
15:04:31
|
|
315
|
3,441.00
|
LSE
|
15:03:59
|
|
152
|
3,441.50
|
BATE
|
15:03:47
|
|
128
|
3,441.50
|
BATE
|
15:03:47
|
|
21
|
3,441.50
|
BATE
|
15:03:47
|
|
63
|
3,441.50
|
BATE
|
15:03:47
|
|
13
|
3,441.50
|
BATE
|
15:03:47
|
|
38
|
3,441.50
|
BATE
|
15:03:47
|
|
21
|
3,441.50
|
BATE
|
15:03:47
|
|
375
|
3,441.50
|
LSE
|
15:03:47
|
|
413
|
3,441.50
|
CHIX
|
15:03:47
|
|
322
|
3,441.00
|
LSE
|
15:02:58
|
|
337
|
3,442.50
|
LSE
|
15:02:26
|
|
26
|
3,443.00
|
LSE
|
15:01:54
|
|
317
|
3,443.00
|
LSE
|
15:01:54
|
|
314
|
3,443.50
|
LSE
|
15:01:45
|
|
365
|
3,443.50
|
LSE
|
15:01:45
|
|
109
|
3,443.50
|
CHIX
|
15:01:45
|
|
344
|
3,443.50
|
CHIX
|
15:01:45
|
|
9
|
3,440.50
|
LSE
|
15:00:59
|
|
328
|
3,441.50
|
LSE
|
15:00:04
|
|
24
|
3,441.50
|
LSE
|
15:00:04
|
|
344
|
3,441.50
|
LSE
|
15:00:04
|
|
28
|
3,441.50
|
LSE
|
15:00:04
|
|
356
|
3,443.00
|
BATE
|
14:59:24
|
|
50
|
3,443.00
|
BATE
|
14:59:24
|
|
375
|
3,443.00
|
LSE
|
14:59:24
|
|
402
|
3,443.00
|
CHIX
|
14:59:24
|
|
355
|
3,444.00
|
LSE
|
14:59:14
|
|
372
|
3,443.50
|
LSE
|
14:57:41
|
|
378
|
3,447.50
|
LSE
|
14:57:02
|
|
356
|
3,448.00
|
LSE
|
14:57:00
|
|
352
|
3,448.00
|
LSE
|
14:57:00
|
|
340
|
3,447.50
|
CHIX
|
14:56:37
|
|
100
|
3,447.50
|
CHIX
|
14:56:37
|
|
341
|
3,447.50
|
LSE
|
14:56:37
|
|
338
|
3,446.00
|
LSE
|
14:55:58
|
|
316
|
3,446.50
|
LSE
|
14:55:34
|
|
80
|
3,446.50
|
BATE
|
14:55:34
|
|
348
|
3,446.50
|
BATE
|
14:55:34
|
|
314
|
3,447.00
|
LSE
|
14:55:33
|
|
321
|
3,441.00
|
LSE
|
14:53:50
|
|
266
|
3,441.50
|
LSE
|
14:53:23
|
|
458
|
3,441.50
|
CHIX
|
14:53:23
|
|
112
|
3,441.50
|
LSE
|
14:53:23
|
|
364
|
3,441.50
|
LSE
|
14:52:58
|
|
182
|
3,443.00
|
LSE
|
14:52:05
|
|
167
|
3,443.00
|
LSE
|
14:52:05
|
|
54
|
3,443.00
|
LSE
|
14:52:05
|
|
273
|
3,443.00
|
LSE
|
14:52:05
|
|
381
|
3,443.50
|
LSE
|
14:52:00
|
|
410
|
3,443.50
|
CHIX
|
14:52:00
|
|
340
|
3,441.00
|
LSE
|
14:51:02
|
|
37
|
3,441.00
|
LSE
|
14:51:01
|
|
331
|
3,440.50
|
LSE
|
14:50:01
|
|
343
|
3,440.50
|
LSE
|
14:50:01
|
|
386
|
3,440.50
|
LSE
|
14:49:04
|
|
347
|
3,440.50
|
LSE
|
14:49:04
|
|
325
|
3,440.50
|
LSE
|
14:49:04
|
|
439
|
3,440.50
|
CHIX
|
14:49:04
|
|
323
|
3,440.50
|
LSE
|
14:49:04
|
|
342
|
3,441.00
|
LSE
|
14:48:26
|
|
146
|
3,441.00
|
BATE
|
14:47:53
|
|
226
|
3,441.00
|
BATE
|
14:47:53
|
|
34
|
3,441.00
|
BATE
|
14:47:53
|
|
21
|
3,441.00
|
BATE
|
14:47:53
|
|
40
|
3,441.00
|
BATE
|
14:47:48
|
|
25
|
3,440.50
|
LSE
|
14:47:48
|
|
100
|
3,440.50
|
LSE
|
14:47:48
|
|
100
|
3,440.50
|
LSE
|
14:47:48
|
|
100
|
3,440.50
|
LSE
|
14:47:48
|
|
8
|
3,440.50
|
LSE
|
14:47:48
|
|
383
|
3,442.00
|
LSE
|
14:47:31
|
|
59
|
3,442.00
|
LSE
|
14:47:31
|
|
358
|
3,442.00
|
LSE
|
14:47:31
|
|
360
|
3,442.00
|
LSE
|
14:47:31
|
|
434
|
3,437.50
|
CHIX
|
14:46:17
|
|
358
|
3,437.00
|
LSE
|
14:45:30
|
|
316
|
3,437.00
|
LSE
|
14:45:30
|
|
323
|
3,438.50
|
LSE
|
14:45:00
|
|
354
|
3,440.00
|
LSE
|
14:44:42
|
|
139
|
3,440.00
|
LSE
|
14:44:00
|
|
96
|
3,440.00
|
LSE
|
14:44:00
|
|
96
|
3,440.00
|
LSE
|
14:44:00
|
|
339
|
3,440.00
|
LSE
|
14:44:00
|
|
419
|
3,440.00
|
BATE
|
14:44:00
|
|
351
|
3,440.50
|
LSE
|
14:43:59
|
|
284
|
3,441.00
|
LSE
|
14:43:46
|
|
26
|
3,441.00
|
LSE
|
14:43:46
|
|
493
|
3,441.00
|
CHIX
|
14:43:46
|
|
320
|
3,439.50
|
LSE
|
14:43:22
|
|
319
|
3,436.00
|
LSE
|
14:42:18
|
|
323
|
3,436.50
|
LSE
|
14:42:03
|
|
367
|
3,436.50
|
LSE
|
14:42:03
|
|
375
|
3,437.00
|
LSE
|
14:41:55
|
|
175
|
3,437.00
|
LSE
|
14:41:55
|
|
450
|
3,437.00
|
CHIX
|
14:41:55
|
|
162
|
3,437.00
|
LSE
|
14:41:55
|
|
323
|
3,437.00
|
LSE
|
14:41:55
|
|
37
|
3,438.00
|
LSE
|
14:41:54
|
|
170
|
3,436.50
|
LSE
|
14:40:10
|
|
202
|
3,436.50
|
LSE
|
14:40:10
|
|
370
|
3,437.00
|
LSE
|
14:40:03
|
|
19
|
3,437.00
|
LSE
|
14:40:03
|
|
342
|
3,437.00
|
LSE
|
14:40:02
|
|
374
|
3,434.50
|
LSE
|
14:38:59
|
|
474
|
3,435.00
|
CHIX
|
14:38:59
|
|
482
|
3,435.00
|
BATE
|
14:38:59
|
|
333
|
3,435.00
|
LSE
|
14:38:40
|
|
361
|
3,433.50
|
LSE
|
14:37:55
|
|
312
|
3,434.00
|
LSE
|
14:37:54
|
|
70
|
3,435.00
|
BATE
|
14:37:31
|
|
317
|
3,435.50
|
LSE
|
14:37:31
|
|
371
|
3,436.00
|
LSE
|
14:37:29
|
|
410
|
3,436.50
|
CHIX
|
14:37:28
|
|
327
|
3,436.50
|
LSE
|
14:37:28
|
|
337
|
3,436.00
|
LSE
|
14:36:30
|
|
386
|
3,436.50
|
LSE
|
14:36:26
|
|
332
|
3,437.00
|
LSE
|
14:36:12
|
|
19
|
3,437.00
|
LSE
|
14:36:12
|
|
326
|
3,435.50
|
LSE
|
14:35:21
|
|
271
|
3,436.50
|
CHIX
|
14:35:21
|
|
186
|
3,436.50
|
CHIX
|
14:35:21
|
|
12
|
3,435.00
|
CHIX
|
14:35:01
|
|
235
|
3,435.50
|
LSE
|
14:35:01
|
|
364
|
3,435.00
|
BATE
|
14:35:01
|
|
66
|
3,435.50
|
LSE
|
14:35:00
|
|
34
|
3,435.50
|
LSE
|
14:35:00
|
|
341
|
3,436.00
|
LSE
|
14:34:18
|
|
356
|
3,436.50
|
LSE
|
14:34:16
|
|
344
|
3,437.00
|
LSE
|
14:34:14
|
|
384
|
3,437.50
|
LSE
|
14:33:47
|
|
142
|
3,438.50
|
LSE
|
14:33:43
|
|
199
|
3,438.50
|
LSE
|
14:33:43
|
|
202
|
3,438.50
|
CHIX
|
14:33:43
|
|
100
|
3,438.50
|
CHIX
|
14:33:36
|
|
126
|
3,438.50
|
CHIX
|
14:33:33
|
|
337
|
3,439.00
|
LSE
|
14:33:33
|
|
13
|
3,439.00
|
LSE
|
14:33:33
|
|
415
|
3,439.00
|
LSE
|
14:33:33
|
|
125
|
3,439.50
|
LSE
|
14:33:23
|
|
187
|
3,439.50
|
LSE
|
14:33:23
|
|
100
|
3,439.50
|
LSE
|
14:33:23
|
|
221
|
3,439.50
|
LSE
|
14:33:14
|
|
374
|
3,439.50
|
LSE
|
14:32:42
|
|
351
|
3,439.50
|
LSE
|
14:32:42
|
|
469
|
3,439.50
|
BATE
|
14:32:42
|
|
352
|
3,440.00
|
LSE
|
14:32:27
|
|
396
|
3,440.00
|
CHIX
|
14:32:27
|
|
334
|
3,436.50
|
LSE
|
14:31:38
|
|
74
|
3,440.50
|
LSE
|
14:31:00
|
|
269
|
3,440.50
|
LSE
|
14:31:00
|
|
319
|
3,441.50
|
LSE
|
14:30:58
|
|
454
|
3,441.50
|
CHIX
|
14:30:58
|
|
354
|
3,441.50
|
LSE
|
14:30:36
|
|
341
|
3,442.00
|
LSE
|
14:30:32
|
|
152
|
3,442.00
|
LSE
|
14:30:32
|
|
231
|
3,442.00
|
LSE
|
14:30:32
|
|
267
|
3,442.50
|
CHIX
|
14:30:21
|
|
329
|
3,442.50
|
LSE
|
14:30:21
|
|
223
|
3,442.50
|
CHIX
|
14:30:21
|
|
361
|
3,441.00
|
LSE
|
14:29:59
|
|
377
|
3,441.50
|
LSE
|
14:29:55
|
|
485
|
3,442.00
|
BATE
|
14:29:55
|
|
369
|
3,442.00
|
LSE
|
14:29:11
|
|
310
|
3,442.00
|
LSE
|
14:29:11
|
|
475
|
3,442.00
|
CHIX
|
14:29:11
|
|
10
|
3,442.00
|
LSE
|
14:29:06
|
|
66
|
3,442.00
|
LSE
|
14:29:06
|
|
300
|
3,442.00
|
LSE
|
14:29:06
|
|
357
|
3,438.50
|
LSE
|
14:26:00
|
|
383
|
3,438.00
|
LSE
|
14:23:32
|
|
315
|
3,438.00
|
LSE
|
14:23:32
|
|
434
|
3,438.50
|
BATE
|
14:23:31
|
|
305
|
3,438.50
|
CHIX
|
14:23:31
|
|
141
|
3,438.50
|
CHIX
|
14:23:31
|
|
1
|
3,438.50
|
CHIX
|
14:23:20
|
|
348
|
3,436.50
|
LSE
|
14:21:40
|
|
333
|
3,436.50
|
LSE
|
14:20:47
|
|
374
|
3,436.50
|
LSE
|
14:19:02
|
|
186
|
3,438.00
|
LSE
|
14:18:00
|
|
166
|
3,438.00
|
LSE
|
14:18:00
|
|
341
|
3,438.00
|
CHIX
|
14:17:42
|
|
80
|
3,438.00
|
CHIX
|
14:17:42
|
|
372
|
3,438.00
|
LSE
|
14:17:27
|
|
372
|
3,435.50
|
LSE
|
14:13:59
|
|
112
|
3,436.00
|
LSE
|
14:13:58
|
|
211
|
3,436.00
|
LSE
|
14:13:57
|
|
334
|
3,435.00
|
LSE
|
14:10:54
|
|
327
|
3,435.00
|
LSE
|
14:10:54
|
|
314
|
3,435.00
|
LSE
|
14:08:49
|
|
313
|
3,435.50
|
LSE
|
14:08:04
|
|
416
|
3,436.00
|
CHIX
|
14:07:51
|
|
375
|
3,434.50
|
LSE
|
14:05:45
|
|
452
|
3,436.00
|
BATE
|
14:04:43
|
|
33
|
3,436.00
|
BATE
|
14:04:43
|
|
350
|
3,435.00
|
LSE
|
14:03:40
|
|
385
|
3,436.50
|
LSE
|
14:01:34
|
|
25
|
3,438.00
|
CHIX
|
14:00:11
|
|
402
|
3,438.00
|
CHIX
|
14:00:09
|
|
370
|
3,438.00
|
LSE
|
13:59:48
|
|
316
|
3,439.00
|
LSE
|
13:59:11
|
|
363
|
3,439.50
|
LSE
|
13:58:28
|
|
385
|
3,439.00
|
LSE
|
13:55:29
|
|
455
|
3,439.50
|
CHIX
|
13:54:30
|
|
382
|
3,439.50
|
LSE
|
13:54:30
|
|
164
|
3,438.50
|
BATE
|
13:52:23
|
|
36
|
3,438.50
|
BATE
|
13:52:23
|
|
83
|
3,438.50
|
BATE
|
13:52:23
|
|
32
|
3,438.50
|
BATE
|
13:52:23
|
|
18
|
3,438.50
|
BATE
|
13:52:23
|
|
21
|
3,438.50
|
BATE
|
13:52:23
|
|
15
|
3,438.50
|
BATE
|
13:52:23
|
|
28
|
3,438.50
|
BATE
|
13:52:23
|
|
317
|
3,438.50
|
LSE
|
13:52:23
|
|
15
|
3,439.00
|
CHIX
|
13:52:20
|
|
360
|
3,439.00
|
LSE
|
13:49:12
|
|
337
|
3,440.50
|
LSE
|
13:47:13
|
|
365
|
3,439.50
|
CHIX
|
13:45:37
|
|
109
|
3,439.50
|
CHIX
|
13:45:33
|
|
312
|
3,439.50
|
LSE
|
13:45:29
|
|
336
|
3,439.00
|
LSE
|
13:43:57
|
|
310
|
3,439.00
|
LSE
|
13:41:26
|
|
386
|
3,439.50
|
CHIX
|
13:41:21
|
|
22
|
3,439.50
|
CHIX
|
13:41:21
|
|
376
|
3,439.00
|
LSE
|
13:40:25
|
|
382
|
3,434.00
|
LSE
|
13:35:30
|
|
319
|
3,434.00
|
LSE
|
13:34:17
|
|
352
|
3,436.00
|
LSE
|
13:34:10
|
|
200
|
3,436.00
|
BATE
|
13:34:10
|
|
355
|
3,436.00
|
LSE
|
13:34:10
|
|
247
|
3,436.00
|
BATE
|
13:34:10
|
|
332
|
3,435.00
|
LSE
|
13:31:21
|
|
374
|
3,435.00
|
LSE
|
13:29:58
|
|
447
|
3,435.50
|
CHIX
|
13:29:58
|
|
325
|
3,436.00
|
LSE
|
13:29:48
|
|
19
|
3,435.00
|
LSE
|
13:26:34
|
|
293
|
3,435.00
|
LSE
|
13:26:34
|
|
343
|
3,433.50
|
LSE
|
13:24:48
|
|
339
|
3,433.00
|
LSE
|
13:21:05
|
|
185
|
3,434.00
|
LSE
|
13:19:57
|
|
159
|
3,434.00
|
LSE
|
13:19:57
|
|
441
|
3,434.00
|
BATE
|
13:19:57
|
|
306
|
3,434.00
|
LSE
|
13:19:57
|
|
486
|
3,434.00
|
CHIX
|
13:19:57
|
|
334
|
3,434.00
|
LSE
|
13:19:10
|
|
11
|
3,434.00
|
LSE
|
13:19:03
|
|
12
|
3,434.00
|
LSE
|
13:19:03
|
|
16
|
3,434.00
|
LSE
|
13:19:03
|
|
82
|
3,433.00
|
LSE
|
13:17:22
|
|
122
|
3,433.00
|
LSE
|
13:17:22
|
|
47
|
3,433.00
|
LSE
|
13:17:22
|
|
330
|
3,432.50
|
LSE
|
13:17:22
|
|
127
|
3,433.00
|
LSE
|
13:17:22
|
|
183
|
3,433.00
|
LSE
|
13:17:22
|
|
93
|
3,431.50
|
LSE
|
13:15:38
|
|
223
|
3,431.50
|
LSE
|
13:15:38
|
|
337
|
3,431.50
|
LSE
|
13:15:38
|
|
28
|
3,432.00
|
LSE
|
13:15:29
|
|
137
|
3,432.00
|
LSE
|
13:15:29
|
|
215
|
3,432.00
|
LSE
|
13:15:29
|
|
196
|
3,430.00
|
CHIX
|
13:13:48
|
|
95
|
3,430.00
|
CHIX
|
13:13:21
|
|
327
|
3,430.00
|
LSE
|
13:13:21
|
|
372
|
3,430.00
|
LSE
|
13:11:13
|
|
371
|
3,430.00
|
LSE
|
13:11:13
|
|
377
|
3,430.00
|
LSE
|
13:11:13
|
|
392
|
3,430.50
|
LSE
|
13:11:06
|
|
16
|
3430.500
|
LSE
|
13:11:06
|
|
487
|
3429.500
|
LSE
|
13:10:50
|
|
393
|
3429.500
|
LSE
|
13:10:50
|
|
341
|
3429.500
|
LSE
|
13:10:44
|
|
342
|
3430.000
|
LSE
|
13:10:36
|
|
730
|
3430.500
|
LSE
|
13:10:01
|
|
68
|
3429.500
|
LSE
|
13:08:25
|
|
310
|
3429.500
|
LSE
|
13:08:25
|
|
339
|
3428.000
|
LSE
|
13:04:59
|
|
25
|
3428.000
|
LSE
|
13:04:59
|
|
322
|
3429.500
|
LSE
|
13:01:43
|
|
332
|
3430.500
|
LSE
|
13:01:31
|
|
395
|
3430.500
|
CHIX
|
13:01:31
|
|
328
|
3431.000
|
LSE
|
12:57:50
|
|
172
|
3431.500
|
BATE
|
12:57:00
|
|
245
|
3431.500
|
BATE
|
12:56:36
|
|
343
|
3436.000
|
LSE
|
12:54:30
|
|
333
|
3439.000
|
LSE
|
12:53:29
|
|
355
|
3439.000
|
LSE
|
12:53:29
|
|
73
|
3440.000
|
LSE
|
12:51:06
|
|
140
|
3440.000
|
LSE
|
12:51:06
|
|
150
|
3439.500
|
LSE
|
12:51:06
|
|
461
|
3440.000
|
CHIX
|
12:51:06
|
|
356
|
3440.000
|
LSE
|
12:49:30
|
|
201
|
3441.500
|
LSE
|
12:47:22
|
|
115
|
3441.500
|
LSE
|
12:47:22
|
|
383
|
3441.000
|
LSE
|
12:45:31
|
|
343
|
3446.000
|
LSE
|
12:43:25
|
|
330
|
3446.000
|
LSE
|
12:43:25
|
|
141
|
3446.500
|
CHIX
|
12:43:25
|
|
262
|
3446.500
|
CHIX
|
12:43:25
|
|
374
|
3445.500
|
LSE
|
12:40:29
|
|
315
|
3442.500
|
LSE
|
12:38:14
|
|
336
|
3444.000
|
LSE
|
12:36:44
|
|
436
|
3444.000
|
BATE
|
12:36:44
|
|
384
|
3442.000
|
LSE
|
12:33:01
|
|
157
|
3441.500
|
CHIX
|
12:31:01
|
|
242
|
3441.500
|
CHIX
|
12:31:01
|
|
19
|
3442.500
|
LSE
|
12:30:20
|
|
320
|
3442.500
|
LSE
|
12:30:20
|
|
321
|
3442.500
|
LSE
|
12:27:35
|
|
340
|
3444.000
|
LSE
|
12:24:43
|
|
331
|
3445.000
|
LSE
|
12:22:22
|
|
333
|
3445.500
|
LSE
|
12:19:49
|
|
301
|
3446.000
|
CHIX
|
12:19:49
|
|
131
|
3446.000
|
CHIX
|
12:19:49
|
|
353
|
3446.000
|
LSE
|
12:19:40
|
|
381
|
3443.000
|
LSE
|
12:17:01
|
|
347
|
3445.500
|
LSE
|
12:15:27
|
|
329
|
3446.000
|
LSE
|
12:11:37
|
|
222
|
3446.000
|
BATE
|
12:11:34
|
|
264
|
3446.000
|
BATE
|
12:10:56
|
|
345
|
3446.000
|
LSE
|
12:10:56
|
|
482
|
3446.000
|
CHIX
|
12:09:23
|
|
310
|
3445.000
|
LSE
|
12:06:34
|
|
2
|
3446.000
|
LSE
|
12:03:27
|
|
105
|
3446.000
|
LSE
|
12:03:27
|
|
130
|
3446.000
|
LSE
|
12:03:27
|
|
130
|
3446.000
|
LSE
|
12:03:27
|
|
378
|
3447.000
|
LSE
|
12:01:13
|
|
465
|
3447.000
|
CHIX
|
12:01:13
|
|
332
|
3447.500
|
LSE
|
11:58:24
|
|
356
|
3447.000
|
LSE
|
11:56:04
|
|
315
|
3447.000
|
LSE
|
11:56:04
|
|
345
|
3448.000
|
LSE
|
11:52:44
|
|
465
|
3448.000
|
BATE
|
11:52:44
|
|
167
|
3448.500
|
LSE
|
11:51:11
|
|
189
|
3448.500
|
LSE
|
11:51:11
|
|
312
|
3449.000
|
LSE
|
11:50:13
|
|
16
|
3449.000
|
LSE
|
11:50:13
|
|
369
|
3449.000
|
LSE
|
11:50:13
|
|
438
|
3449.000
|
CHIX
|
11:50:13
|
|
348
|
3447.000
|
LSE
|
11:44:04
|
|
374
|
3448.000
|
LSE
|
11:40:31
|
|
436
|
3448.500
|
CHIX
|
11:40:30
|
|
342
|
3447.000
|
LSE
|
11:37:05
|
|
150
|
3449.000
|
BATE
|
11:35:02
|
|
159
|
3449.000
|
BATE
|
11:35:02
|
|
336
|
3449.000
|
LSE
|
11:35:02
|
|
336
|
3449.500
|
LSE
|
11:35:01
|
|
366
|
3449.500
|
LSE
|
11:33:37
|
|
375
|
3449.000
|
LSE
|
11:32:58
|
|
122
|
3449.000
|
BATE
|
11:32:58
|
|
365
|
3448.500
|
CHIX
|
11:30:03
|
|
44
|
3448.500
|
CHIX
|
11:30:03
|
|
384
|
3448.500
|
LSE
|
11:27:12
|
|
96
|
3450.000
|
LSE
|
11:25:58
|
|
92
|
3450.000
|
LSE
|
11:25:58
|
|
97
|
3450.000
|
LSE
|
11:25:58
|
|
36
|
3450.000
|
LSE
|
11:25:58
|
|
368
|
3453.000
|
LSE
|
11:23:35
|
|
329
|
3453.500
|
LSE
|
11:21:23
|
|
314
|
3455.000
|
LSE
|
11:19:26
|
|
472
|
3455.000
|
CHIX
|
11:19:26
|
|
311
|
3452.500
|
LSE
|
11:15:36
|
|
357
|
3454.000
|
LSE
|
11:12:50
|
|
321
|
3453.000
|
LSE
|
11:11:30
|
|
432
|
3453.500
|
CHIX
|
11:10:55
|
|
150
|
3453.500
|
LSE
|
11:10:40
|
|
193
|
3453.500
|
LSE
|
11:10:40
|
|
398
|
3454.000
|
BATE
|
11:10:40
|
|
90
|
3454.000
|
BATE
|
11:10:40
|
|
370
|
3451.000
|
LSE
|
11:08:50
|
|
205
|
3452.000
|
LSE
|
11:05:36
|
|
156
|
3452.000
|
LSE
|
11:05:36
|
|
320
|
3449.000
|
LSE
|
11:03:00
|
|
228
|
3450.000
|
CHIX
|
11:01:30
|
|
261
|
3450.000
|
CHIX
|
11:01:30
|
|
170
|
3449.500
|
LSE
|
10:59:49
|
|
140
|
3449.500
|
LSE
|
10:59:49
|
|
339
|
3449.500
|
LSE
|
10:59:49
|
|
16
|
3448.000
|
LSE
|
10:54:35
|
|
360
|
3448.000
|
LSE
|
10:54:35
|
|
271
|
3447.500
|
BATE
|
10:52:40
|
|
104
|
3447.500
|
BATE
|
10:52:40
|
|
48
|
3447.500
|
BATE
|
10:52:36
|
|
299
|
3449.000
|
LSE
|
10:50:36
|
|
25
|
3449.000
|
LSE
|
10:50:32
|
|
211
|
3448.500
|
LSE
|
10:49:53
|
|
104
|
3448.500
|
LSE
|
10:49:53
|
|
314
|
3449.500
|
LSE
|
10:49:53
|
|
444
|
3449.500
|
CHIX
|
10:49:53
|
|
323
|
3446.000
|
LSE
|
10:45:32
|
|
309
|
3447.500
|
LSE
|
10:44:57
|
|
95
|
3451.000
|
LSE
|
10:44:08
|
|
283
|
3451.000
|
LSE
|
10:44:08
|
|
319
|
3451.500
|
LSE
|
10:44:08
|
|
356
|
3455.500
|
LSE
|
10:43:46
|
|
383
|
3455.500
|
LSE
|
10:41:24
|
|
257
|
3455.000
|
CHIX
|
10:39:37
|
|
156
|
3455.000
|
CHIX
|
10:39:37
|
|
317
|
3455.000
|
LSE
|
10:37:42
|
|
370
|
3455.000
|
LSE
|
10:37:42
|
|
377
|
3455.500
|
LSE
|
10:37:41
|
|
310
|
3455.500
|
LSE
|
10:35:45
|
|
68
|
3455.500
|
LSE
|
10:35:45
|
|
351
|
3455.000
|
LSE
|
10:34:11
|
|
326
|
3456.000
|
LSE
|
10:33:18
|
|
133
|
3456.500
|
BATE
|
10:31:51
|
|
192
|
3456.500
|
BATE
|
10:31:49
|
|
103
|
3456.500
|
BATE
|
10:31:47
|
|
326
|
3458.500
|
LSE
|
10:30:27
|
|
430
|
3459.000
|
CHIX
|
10:30:27
|
|
376
|
3458.000
|
LSE
|
10:29:11
|
|
90
|
3458.000
|
LSE
|
10:27:25
|
|
257
|
3458.000
|
LSE
|
10:27:25
|
|
312
|
3459.000
|
LSE
|
10:26:27
|
|
288
|
3457.500
|
LSE
|
10:20:36
|
|
87
|
3457.500
|
LSE
|
10:20:36
|
|
423
|
3458.000
|
CHIX
|
10:20:36
|
|
313
|
3458.500
|
LSE
|
10:20:34
|
|
318
|
3453.500
|
LSE
|
10:17:41
|
|
368
|
3457.500
|
LSE
|
10:14:26
|
|
331
|
3458.500
|
CHIX
|
10:12:45
|
|
384
|
3459.000
|
LSE
|
10:12:33
|
|
117
|
3459.500
|
BATE
|
10:12:33
|
|
341
|
3459.500
|
BATE
|
10:12:33
|
|
159
|
3458.500
|
CHIX
|
10:11:07
|
|
370
|
3458.000
|
LSE
|
10:08:57
|
|
333
|
3457.000
|
LSE
|
10:06:27
|
|
373
|
3458.500
|
LSE
|
10:06:22
|
|
43
|
3459.000
|
LSE
|
10:06:22
|
|
279
|
3459.000
|
LSE
|
10:06:22
|
|
400
|
3459.000
|
CHIX
|
10:06:22
|
|
6
|
3459.000
|
CHIX
|
10:06:22
|
|
369
|
3459.000
|
LSE
|
10:01:28
|
|
373
|
3459.000
|
LSE
|
09:59:44
|
|
342
|
3456.000
|
LSE
|
09:58:30
|
|
328
|
3457.500
|
LSE
|
09:55:07
|
|
462
|
3458.500
|
BATE
|
09:54:46
|
|
123
|
3459.000
|
LSE
|
09:54:46
|
|
236
|
3459.000
|
LSE
|
09:54:46
|
|
39
|
3459.500
|
CHIX
|
09:53:46
|
|
372
|
3459.500
|
LSE
|
09:53:46
|
|
395
|
3459.500
|
CHIX
|
09:53:46
|
|
345
|
3453.500
|
LSE
|
09:51:36
|
|
348
|
3452.500
|
LSE
|
09:50:45
|
|
369
|
3452.500
|
LSE
|
09:50:45
|
|
343
|
3454.000
|
LSE
|
09:50:12
|
|
355
|
3458.000
|
LSE
|
09:47:10
|
|
314
|
3458.500
|
LSE
|
09:46:35
|
|
16
|
3458.000
|
LSE
|
09:44:58
|
|
95
|
3458.000
|
LSE
|
09:44:58
|
|
63
|
3458.000
|
LSE
|
09:44:58
|
|
193
|
3458.000
|
LSE
|
09:44:58
|
|
334
|
3458.000
|
LSE
|
09:44:58
|
|
44
|
3458.000
|
LSE
|
09:44:58
|
|
52
|
3457.500
|
LSE
|
09:43:10
|
|
52
|
3457.500
|
LSE
|
09:43:10
|
|
76
|
3457.500
|
LSE
|
09:43:10
|
|
150
|
3457.500
|
LSE
|
09:43:10
|
|
353
|
3457.500
|
LSE
|
09:43:10
|
|
146
|
3454.000
|
LSE
|
09:40:45
|
|
76
|
3454.000
|
LSE
|
09:40:45
|
|
48
|
3454.000
|
LSE
|
09:40:45
|
|
95
|
3454.000
|
LSE
|
09:40:45
|
|
364
|
3454.000
|
LSE
|
09:40:45
|
|
333
|
3454.500
|
LSE
|
09:40:23
|
|
28
|
3454.500
|
LSE
|
09:39:37
|
|
329
|
3454.500
|
LSE
|
09:39:37
|
|
109
|
3453.500
|
LSE
|
09:37:20
|
|
235
|
3453.500
|
LSE
|
09:37:20
|
|
345
|
3454.500
|
LSE
|
09:37:17
|
|
339
|
3454.500
|
LSE
|
09:37:17
|
|
219
|
3447.500
|
LSE
|
09:35:27
|
|
24
|
3448.000
|
LSE
|
09:35:27
|
|
95
|
3448.000
|
LSE
|
09:35:27
|
|
37
|
3448.000
|
LSE
|
09:35:27
|
|
97
|
3448.000
|
LSE
|
09:35:27
|
|
95
|
3448.000
|
LSE
|
09:35:27
|
|
155
|
3448.000
|
CHIX
|
09:35:27
|
|
51
|
3448.000
|
CHIX
|
09:35:27
|
|
53
|
3448.000
|
CHIX
|
09:35:27
|
|
229
|
3448.000
|
CHIX
|
09:35:27
|
|
439
|
3447.500
|
CHIX
|
09:35:27
|
|
49
|
3448.000
|
BATE
|
09:35:27
|
|
412
|
3448.000
|
BATE
|
09:35:27
|
|
312
|
3440.000
|
LSE
|
09:31:15
|
|
203
|
3442.000
|
LSE
|
09:30:33
|
|
345
|
3442.000
|
LSE
|
09:30:33
|
|
160
|
3442.000
|
LSE
|
09:30:33
|
|
381
|
3442.500
|
LSE
|
09:30:33
|
|
314
|
3441.500
|
LSE
|
09:25:55
|
|
311
|
3443.000
|
LSE
|
09:25:00
|
|
476
|
3443.000
|
CHIX
|
09:25:00
|
|
321
|
3445.500
|
LSE
|
09:21:20
|
|
20
|
3445.500
|
LSE
|
09:21:20
|
|
296
|
3446.000
|
BATE
|
09:21:10
|
|
103
|
3446.000
|
BATE
|
09:21:10
|
|
393
|
3444.000
|
LSE
|
09:19:37
|
|
362
|
3444.500
|
LSE
|
09:19:36
|
|
327
|
3444.500
|
LSE
|
09:19:36
|
|
583
|
3444.500
|
LSE
|
09:19:36
|
|
469
|
3444.500
|
CHIX
|
09:19:36
|
|
235
|
3443.000
|
LSE
|
09:18:26
|
|
25
|
3441.000
|
LSE
|
09:17:30
|
|
10
|
3440.500
|
LSE
|
09:13:51
|
|
317
|
3440.500
|
LSE
|
09:13:51
|
|
380
|
3445.500
|
LSE
|
09:12:51
|
|
376
|
3445.500
|
LSE
|
09:11:38
|
|
128
|
3448.000
|
LSE
|
09:10:45
|
|
190
|
3448.000
|
LSE
|
09:10:45
|
|
173
|
3448.000
|
LSE
|
09:10:45
|
|
221
|
3448.000
|
LSE
|
09:10:45
|
|
294
|
3450.500
|
LSE
|
09:09:03
|
|
17
|
3450.500
|
LSE
|
09:09:03
|
|
347
|
3450.500
|
LSE
|
09:09:03
|
|
454
|
3451.000
|
CHIX
|
09:09:03
|
|
79
|
3446.500
|
LSE
|
09:06:38
|
|
307
|
3446.500
|
LSE
|
09:06:25
|
|
334
|
3446.000
|
LSE
|
09:04:45
|
|
482
|
3449.500
|
BATE
|
09:03:53
|
|
347
|
3449.500
|
LSE
|
09:02:46
|
|
128
|
3451.000
|
LSE
|
09:02:43
|
|
245
|
3451.000
|
LSE
|
09:02:43
|
|
443
|
3451.500
|
CHIX
|
09:02:43
|
|
14
|
3451.500
|
CHIX
|
09:02:43
|
|
99
|
3449.500
|
CHIX
|
09:01:49
|
|
82
|
3449.500
|
CHIX
|
09:01:49
|
|
18
|
3449.500
|
CHIX
|
09:01:49
|
|
356
|
3446.500
|
LSE
|
09:00:50
|
|
300
|
3445.000
|
LSE
|
08:59:32
|
|
350
|
3445.500
|
LSE
|
08:59:05
|
|
385
|
3449.000
|
LSE
|
08:57:44
|
|
17
|
3452.000
|
LSE
|
08:55:41
|
|
366
|
3452.000
|
LSE
|
08:55:41
|
|
307
|
3450.000
|
LSE
|
08:52:33
|
|
18
|
3450.000
|
LSE
|
08:52:33
|
|
458
|
3452.500
|
CHIX
|
08:51:53
|
|
444
|
3455.500
|
BATE
|
08:51:15
|
|
337
|
3455.500
|
LSE
|
08:49:40
|
|
84
|
3455.500
|
LSE
|
08:49:11
|
|
287
|
3455.500
|
LSE
|
08:48:32
|
|
240
|
3456.500
|
LSE
|
08:48:32
|
|
114
|
3456.500
|
LSE
|
08:48:32
|
|
452
|
3457.000
|
LSE
|
08:48:15
|
|
317
|
3457.000
|
LSE
|
08:48:15
|
|
66
|
3457.000
|
LSE
|
08:48:15
|
|
150
|
3453.500
|
CHIX
|
08:45:27
|
|
50
|
3453.500
|
CHIX
|
08:45:27
|
|
229
|
3453.500
|
CHIX
|
08:45:27
|
|
342
|
3453.500
|
LSE
|
08:45:24
|
|
259
|
3455.500
|
LSE
|
08:43:22
|
|
43
|
3455.500
|
LSE
|
08:43:22
|
|
49
|
3455.500
|
LSE
|
08:43:22
|
|
349
|
3455.000
|
LSE
|
08:41:51
|
|
11
|
3458.000
|
LSE
|
08:40:32
|
|
319
|
3458.000
|
LSE
|
08:40:12
|
|
216
|
3459.000
|
CHIX
|
08:40:12
|
|
200
|
3459.000
|
CHIX
|
08:40:12
|
|
141
|
3459.000
|
BATE
|
08:39:00
|
|
50
|
3459.000
|
BATE
|
08:39:00
|
|
252
|
3459.000
|
BATE
|
08:39:00
|
|
366
|
3459.000
|
LSE
|
08:39:00
|
|
347
|
3459.500
|
LSE
|
08:39:00
|
|
317
|
3457.000
|
LSE
|
08:35:53
|
|
329
|
3456.500
|
LSE
|
08:34:40
|
|
44
|
3456.500
|
LSE
|
08:34:40
|
|
321
|
3452.000
|
LSE
|
08:32:48
|
|
485
|
3454.500
|
CHIX
|
08:32:44
|
|
45
|
3457.000
|
LSE
|
08:32:09
|
|
270
|
3457.000
|
LSE
|
08:32:09
|
|
349
|
3462.000
|
LSE
|
08:30:18
|
|
303
|
3459.000
|
LSE
|
08:28:30
|
|
56
|
3459.000
|
LSE
|
08:28:30
|
|
313
|
3464.500
|
LSE
|
08:27:57
|
|
8
|
3465.500
|
CHIX
|
08:27:35
|
|
400
|
3465.500
|
CHIX
|
08:27:35
|
|
313
|
3468.000
|
LSE
|
08:26:16
|
|
364
|
3468.000
|
LSE
|
08:26:16
|
|
464
|
3468.000
|
BATE
|
08:26:16
|
|
348
|
3465.000
|
LSE
|
08:23:07
|
|
289
|
3468.000
|
LSE
|
08:22:25
|
|
95
|
3468.000
|
LSE
|
08:22:25
|
|
337
|
3468.500
|
LSE
|
08:22:25
|
|
61
|
3468.500
|
CHIX
|
08:22:25
|
|
396
|
3468.500
|
CHIX
|
08:22:25
|
|
21
|
3468.500
|
CHIX
|
08:22:24
|
|
346
|
3465.500
|
LSE
|
08:19:23
|
|
349
|
3466.500
|
LSE
|
08:18:00
|
|
322
|
3467.500
|
LSE
|
08:17:32
|
|
21
|
3467.500
|
BATE
|
08:17:32
|
|
389
|
3467.500
|
BATE
|
08:17:32
|
|
400
|
3467.500
|
CHIX
|
08:17:32
|
|
320
|
3467.500
|
LSE
|
08:17:32
|
|
275
|
3461.500
|
LSE
|
08:15:11
|
|
84
|
3461.500
|
LSE
|
08:15:05
|
|
210
|
3462.500
|
LSE
|
08:14:33
|
|
126
|
3462.500
|
LSE
|
08:14:33
|
|
276
|
3464.000
|
CHIX
|
08:14:20
|
|
115
|
3464.000
|
CHIX
|
08:14:20
|
|
38
|
3464.000
|
CHIX
|
08:14:16
|
|
365
|
3457.000
|
LSE
|
08:10:54
|
|
350
|
3460.000
|
LSE
|
08:10:54
|
|
117
|
3462.500
|
LSE
|
08:10:35
|
|
227
|
3462.500
|
LSE
|
08:10:35
|
|
450
|
3468.000
|
CHIX
|
08:08:53
|
|
470
|
3468.500
|
BATE
|
08:08:01
|
|
329
|
3468.000
|
LSE
|
08:08:01
|
|
277
|
3465.500
|
LSE
|
08:06:40
|
|
39
|
3465.500
|
LSE
|
08:06:40
|
|
330
|
3465.500
|
LSE
|
08:06:40
|
|
369
|
3465.500
|
LSE
|
08:06:40
|
|
21
|
3465.500
|
LSE
|
08:06:40
|
|
444
|
3466.000
|
CHIX
|
08:06:40
|
|
324
|
3466.500
|
LSE
|
08:06:27
|
|
271
|
3466.500
|
LSE
|
08:06:27
|
|
88
|
3466.500
|
LSE
|
08:06:22
|
|
331
|
3467.000
|
LSE
|
08:06:21
|
|
239
|
3460.500
|
LSE
|
08:03:21
|
|
28
|
3460.500
|
LSE
|
08:03:21
|
|
85
|
3460.500
|
LSE
|
08:03:20
|
|
324
|
3463.000
|
LSE
|
08:02:33
|
|
449
|
3463.000
|
BATE
|
08:02:33
|
|
416
|
3463.000
|
CHIX
|
08:02:33
|
|
350
|
3464.500
|
LSE
|
08:02:26
|
|
379
|
3464.500
|
CHIX
|
08:02:26
|
|
31
|
3464.500
|
CHIX
|
08:02:26
|
|
20
|
3465.000
|
LSE
|
08:02:25
|
|
400
|
3465.000
|
LSE
|
08:02:25
|
|
79
|
3465.000
|
LSE
|
08:02:25
|
|
321
|
3465.000
|
LSE
|
08:02:25
|