British American Tobacco p.l.c 6-K, filed Jul 22, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-07-22
For: 2022-07-22
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on July 22, 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 22, 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 22, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated July 22, 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 22, 2022
Exhibit 1
British American Tobacco p.l.c.
22 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:
|
21 July 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
200,000
|
|
Highest price paid per share (pence):
|
3464.00p
|
|
Lowest price paid per share (pence):
|
3390.00p
|
|
Volume weighted average price paid per share (pence):
|
3428.6444p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,133,229 of its shares in Treasury. The Company has
2,254,663,097 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 22 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
|
21/07/2022
|
140,000
|
3,428.2501
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/07/2022
|
40,000
|
3,429.5673
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
21/07/2022
|
20,000
|
3,429.5585
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
165
|
3,453.00
|
LSE
|
16:24:14
|
|
123
|
3,453.50
|
LSE
|
16:24:01
|
|
25
|
3,453.50
|
LSE
|
16:24:01
|
|
200
|
3,453.50
|
LSE
|
16:24:01
|
|
216
|
3,453.00
|
LSE
|
16:23:23
|
|
177
|
3,453.00
|
LSE
|
16:23:23
|
|
40
|
3,453.00
|
LSE
|
16:23:23
|
|
10
|
3,453.00
|
LSE
|
16:23:22
|
|
19
|
3,453.00
|
LSE
|
16:23:22
|
|
176
|
3,453.00
|
CHIX
|
16:23:06
|
|
311
|
3,453.00
|
BATE
|
16:22:47
|
|
481
|
3,453.00
|
CHIX
|
16:22:36
|
|
473
|
3,453.00
|
LSE
|
16:22:29
|
|
1
|
3,453.00
|
LSE
|
16:22:29
|
|
1
|
3,453.00
|
LSE
|
16:22:29
|
|
225
|
3,452.50
|
LSE
|
16:22:25
|
|
421
|
3,453.00
|
LSE
|
16:21:33
|
|
391
|
3,456.00
|
LSE
|
16:20:42
|
|
128
|
3,456.50
|
LSE
|
16:20:38
|
|
200
|
3,456.50
|
LSE
|
16:20:08
|
|
200
|
3,456.00
|
LSE
|
16:19:52
|
|
461
|
3,453.00
|
CHIX
|
16:19:04
|
|
123
|
3,454.00
|
LSE
|
16:18:58
|
|
200
|
3,454.00
|
LSE
|
16:18:58
|
|
86
|
3,454.00
|
LSE
|
16:18:58
|
|
418
|
3,453.50
|
BATE
|
16:18:38
|
|
407
|
3,453.50
|
LSE
|
16:18:21
|
|
99
|
3,451.50
|
LSE
|
16:17:02
|
|
44
|
3,451.50
|
LSE
|
16:17:02
|
|
123
|
3,451.50
|
LSE
|
16:17:02
|
|
188
|
3,451.50
|
LSE
|
16:17:02
|
|
431
|
3,452.00
|
LSE
|
16:16:38
|
|
97
|
3,452.00
|
CHIX
|
16:16:38
|
|
10
|
3,452.00
|
LSE
|
16:16:38
|
|
382
|
3,452.00
|
CHIX
|
16:16:38
|
|
113
|
3,452.00
|
LSE
|
16:16:22
|
|
200
|
3,450.50
|
LSE
|
16:15:00
|
|
81
|
3,450.50
|
LSE
|
16:15:00
|
|
61
|
3,451.00
|
LSE
|
16:14:47
|
|
49
|
3,451.00
|
LSE
|
16:14:47
|
|
436
|
3,449.50
|
LSE
|
16:13:55
|
|
123
|
3,451.00
|
LSE
|
16:13:24
|
|
123
|
3,451.00
|
LSE
|
16:13:24
|
|
12
|
3,451.00
|
LSE
|
16:13:24
|
|
486
|
3,454.00
|
LSE
|
16:12:24
|
|
310
|
3,454.50
|
CHIX
|
16:12:04
|
|
123
|
3,454.50
|
CHIX
|
16:12:04
|
|
123
|
3,455.00
|
LSE
|
16:12:03
|
|
53
|
3,455.00
|
LSE
|
16:11:59
|
|
68
|
3,455.00
|
LSE
|
16:11:59
|
|
7
|
3,455.00
|
LSE
|
16:11:59
|
|
105
|
3,454.00
|
BATE
|
16:11:32
|
|
178
|
3,454.00
|
BATE
|
16:11:32
|
|
156
|
3,454.00
|
BATE
|
16:11:29
|
|
123
|
3,454.50
|
LSE
|
16:11:15
|
|
338
|
3,454.00
|
LSE
|
16:10:35
|
|
77
|
3,454.00
|
LSE
|
16:10:35
|
|
2
|
3,455.50
|
LSE
|
16:10:15
|
|
1
|
3,455.50
|
LSE
|
16:10:15
|
|
75
|
3,455.50
|
LSE
|
16:10:15
|
|
125
|
3,456.50
|
LSE
|
16:09:24
|
|
112
|
3,456.50
|
LSE
|
16:09:24
|
|
200
|
3,456.50
|
LSE
|
16:09:24
|
|
409
|
3,456.00
|
LSE
|
16:09:21
|
|
397
|
3,456.00
|
CHIX
|
16:08:45
|
|
387
|
3,457.50
|
LSE
|
16:07:44
|
|
10
|
3,457.50
|
LSE
|
16:07:44
|
|
456
|
3,458.50
|
LSE
|
16:07:28
|
|
10
|
3,458.00
|
LSE
|
16:07:25
|
|
424
|
3,457.00
|
LSE
|
16:06:20
|
|
485
|
3,457.50
|
CHIX
|
16:06:00
|
|
132
|
3,457.50
|
LSE
|
16:05:27
|
|
47
|
3,457.50
|
LSE
|
16:05:27
|
|
432
|
3,457.50
|
BATE
|
16:05:14
|
|
41
|
3,457.50
|
BATE
|
16:05:14
|
|
200
|
3,458.50
|
LSE
|
16:04:55
|
|
69
|
3,458.50
|
LSE
|
16:04:55
|
|
24
|
3,458.50
|
LSE
|
16:04:55
|
|
29
|
3,458.50
|
LSE
|
16:04:55
|
|
54
|
3,458.50
|
LSE
|
16:04:29
|
|
106
|
3,458.50
|
LSE
|
16:04:29
|
|
111
|
3,458.50
|
LSE
|
16:04:29
|
|
200
|
3,458.50
|
LSE
|
16:04:29
|
|
148
|
3,457.50
|
LSE
|
16:03:28
|
|
106
|
3,457.50
|
LSE
|
16:03:28
|
|
111
|
3,457.50
|
LSE
|
16:03:28
|
|
111
|
3,458.00
|
LSE
|
16:03:25
|
|
392
|
3,461.00
|
LSE
|
16:02:28
|
|
407
|
3,462.00
|
CHIX
|
16:02:16
|
|
27
|
3,462.00
|
CHIX
|
16:02:15
|
|
396
|
3,462.50
|
LSE
|
16:02:12
|
|
10
|
3,462.50
|
LSE
|
16:02:12
|
|
290
|
3,461.50
|
LSE
|
16:01:03
|
|
129
|
3,463.00
|
LSE
|
16:00:44
|
|
111
|
3,463.00
|
LSE
|
16:00:44
|
|
94
|
3,463.00
|
LSE
|
16:00:44
|
|
33
|
3,463.00
|
LSE
|
16:00:44
|
|
40
|
3,463.00
|
LSE
|
16:00:44
|
|
30
|
3,462.50
|
LSE
|
16:00:35
|
|
10
|
3,462.50
|
LSE
|
16:00:35
|
|
209
|
3,462.00
|
CHIX
|
16:00:03
|
|
9
|
3,462.00
|
CHIX
|
15:59:58
|
|
191
|
3,462.00
|
CHIX
|
15:59:58
|
|
35
|
3,462.00
|
CHIX
|
15:59:56
|
|
39
|
3,462.50
|
BATE
|
15:59:52
|
|
15
|
3,462.50
|
BATE
|
15:59:52
|
|
107
|
3,462.50
|
BATE
|
15:59:52
|
|
299
|
3,462.50
|
BATE
|
15:59:52
|
|
200
|
3,463.50
|
LSE
|
15:59:48
|
|
70
|
3,463.50
|
LSE
|
15:59:48
|
|
55
|
3,463.50
|
LSE
|
15:59:48
|
|
127
|
3,461.50
|
LSE
|
15:59:34
|
|
30
|
3,461.50
|
LSE
|
15:59:01
|
|
25
|
3,461.50
|
LSE
|
15:59:01
|
|
111
|
3,461.50
|
LSE
|
15:59:01
|
|
70
|
3,461.50
|
LSE
|
15:59:01
|
|
106
|
3,460.50
|
LSE
|
15:58:14
|
|
111
|
3,460.50
|
LSE
|
15:58:14
|
|
170
|
3,460.50
|
LSE
|
15:58:14
|
|
69
|
3,461.50
|
LSE
|
15:57:42
|
|
111
|
3,461.50
|
LSE
|
15:57:42
|
|
106
|
3,461.50
|
LSE
|
15:57:42
|
|
469
|
3,461.50
|
CHIX
|
15:57:42
|
|
137
|
3,460.50
|
LSE
|
15:57:01
|
|
247
|
3,460.50
|
LSE
|
15:57:01
|
|
98
|
3,460.50
|
LSE
|
15:56:59
|
|
106
|
3,460.50
|
LSE
|
15:56:45
|
|
200
|
3,460.50
|
LSE
|
15:56:45
|
|
111
|
3,460.50
|
LSE
|
15:56:45
|
|
363
|
3,458.50
|
LSE
|
15:55:49
|
|
168
|
3,461.00
|
LSE
|
15:55:14
|
|
100
|
3,461.00
|
LSE
|
15:55:14
|
|
40
|
3,461.00
|
LSE
|
15:55:14
|
|
111
|
3,461.00
|
LSE
|
15:55:14
|
|
486
|
3,461.00
|
LSE
|
15:55:14
|
|
64
|
3,461.00
|
LSE
|
15:55:13
|
|
118
|
3,458.00
|
CHIX
|
15:54:03
|
|
300
|
3,458.00
|
CHIX
|
15:54:03
|
|
442
|
3,458.50
|
LSE
|
15:53:00
|
|
412
|
3,461.00
|
LSE
|
15:51:52
|
|
472
|
3,461.50
|
BATE
|
15:51:35
|
|
424
|
3,461.50
|
LSE
|
15:51:10
|
|
396
|
3,461.50
|
CHIX
|
15:51:10
|
|
143
|
3,461.50
|
LSE
|
15:49:58
|
|
283
|
3,461.50
|
LSE
|
15:49:58
|
|
200
|
3,463.50
|
LSE
|
15:49:00
|
|
106
|
3,463.50
|
LSE
|
15:49:00
|
|
111
|
3,463.50
|
LSE
|
15:49:00
|
|
119
|
3,463.50
|
LSE
|
15:49:00
|
|
134
|
3,463.50
|
LSE
|
15:49:00
|
|
410
|
3,463.00
|
CHIX
|
15:47:16
|
|
379
|
3,464.00
|
LSE
|
15:47:15
|
|
83
|
3,463.00
|
LSE
|
15:46:25
|
|
96
|
3,463.00
|
LSE
|
15:46:25
|
|
111
|
3,463.00
|
LSE
|
15:46:25
|
|
74
|
3,463.00
|
LSE
|
15:46:25
|
|
106
|
3,463.00
|
LSE
|
15:46:25
|
|
402
|
3,463.00
|
BATE
|
15:46:25
|
|
446
|
3,463.00
|
CHIX
|
15:46:25
|
|
390
|
3,463.00
|
LSE
|
15:46:25
|
|
106
|
3,462.00
|
LSE
|
15:45:05
|
|
200
|
3,462.00
|
LSE
|
15:45:05
|
|
111
|
3,462.00
|
LSE
|
15:45:05
|
|
100
|
3,461.50
|
LSE
|
15:44:46
|
|
200
|
3,461.50
|
LSE
|
15:44:46
|
|
7
|
3,461.50
|
LSE
|
15:44:46
|
|
317
|
3,462.00
|
LSE
|
15:43:16
|
|
234
|
3,462.50
|
LSE
|
15:42:03
|
|
227
|
3,462.50
|
LSE
|
15:42:03
|
|
98
|
3,461.50
|
LSE
|
15:41:22
|
|
97
|
3,461.50
|
LSE
|
15:41:22
|
|
111
|
3,461.50
|
LSE
|
15:41:22
|
|
106
|
3,461.50
|
LSE
|
15:41:22
|
|
162
|
3,462.50
|
CHIX
|
15:40:29
|
|
269
|
3,462.50
|
CHIX
|
15:40:29
|
|
76
|
3,463.50
|
LSE
|
15:40:07
|
|
111
|
3,463.50
|
LSE
|
15:40:07
|
|
254
|
3,463.50
|
LSE
|
15:40:07
|
|
170
|
3,463.50
|
LSE
|
15:38:42
|
|
106
|
3,463.50
|
LSE
|
15:38:42
|
|
111
|
3,463.50
|
LSE
|
15:38:42
|
|
203
|
3,462.00
|
BATE
|
15:38:05
|
|
194
|
3,462.00
|
BATE
|
15:38:05
|
|
60
|
3,462.00
|
BATE
|
15:38:05
|
|
29
|
3,463.00
|
LSE
|
15:38:05
|
|
223
|
3,463.00
|
LSE
|
15:38:05
|
|
173
|
3,463.00
|
LSE
|
15:38:05
|
|
431
|
3,463.00
|
CHIX
|
15:38:05
|
|
22
|
3,461.00
|
LSE
|
15:36:38
|
|
200
|
3,461.00
|
LSE
|
15:36:38
|
|
180
|
3,461.00
|
LSE
|
15:36:38
|
|
468
|
3,462.50
|
LSE
|
15:35:48
|
|
285
|
3,463.00
|
LSE
|
15:34:24
|
|
162
|
3,463.00
|
LSE
|
15:34:24
|
|
451
|
3,463.00
|
CHIX
|
15:34:24
|
|
25
|
3,463.00
|
CHIX
|
15:34:24
|
|
441
|
3,463.50
|
LSE
|
15:33:30
|
|
473
|
3,462.50
|
LSE
|
15:32:14
|
|
87
|
3,460.00
|
LSE
|
15:31:42
|
|
125
|
3,460.00
|
LSE
|
15:31:42
|
|
125
|
3,460.00
|
LSE
|
15:31:42
|
|
403
|
3,460.00
|
LSE
|
15:31:36
|
|
30
|
3,460.00
|
LSE
|
15:31:36
|
|
470
|
3,460.00
|
BATE
|
15:31:36
|
|
384
|
3,460.00
|
CHIX
|
15:31:36
|
|
54
|
3,460.00
|
CHIX
|
15:31:27
|
|
106
|
3,458.00
|
LSE
|
15:30:33
|
|
149
|
3,454.50
|
LSE
|
15:29:23
|
|
336
|
3,454.50
|
LSE
|
15:29:23
|
|
111
|
3,455.50
|
LSE
|
15:28:16
|
|
106
|
3,455.50
|
LSE
|
15:28:16
|
|
106
|
3,455.50
|
LSE
|
15:27:34
|
|
111
|
3,455.50
|
LSE
|
15:27:34
|
|
129
|
3,455.50
|
LSE
|
15:27:34
|
|
438
|
3,454.00
|
CHIX
|
15:26:42
|
|
292
|
3,455.00
|
LSE
|
15:26:30
|
|
111
|
3,455.00
|
LSE
|
15:26:28
|
|
120
|
3,455.00
|
LSE
|
15:26:28
|
|
106
|
3,457.00
|
LSE
|
15:24:56
|
|
119
|
3,457.00
|
LSE
|
15:24:56
|
|
111
|
3,457.00
|
LSE
|
15:24:56
|
|
361
|
3,457.00
|
LSE
|
15:24:39
|
|
140
|
3,456.00
|
LSE
|
15:23:48
|
|
490
|
3,456.00
|
BATE
|
15:23:48
|
|
150
|
3,456.50
|
CHIX
|
15:23:01
|
|
324
|
3,456.50
|
CHIX
|
15:23:01
|
|
366
|
3,456.50
|
LSE
|
15:22:20
|
|
70
|
3,456.50
|
LSE
|
15:22:20
|
|
409
|
3,459.00
|
LSE
|
15:21:42
|
|
456
|
3,458.00
|
CHIX
|
15:20:34
|
|
477
|
3,458.00
|
BATE
|
15:20:34
|
|
437
|
3,457.50
|
LSE
|
15:20:06
|
|
124
|
3,458.00
|
LSE
|
15:20:04
|
|
42
|
3,458.00
|
LSE
|
15:20:04
|
|
266
|
3,457.50
|
LSE
|
15:19:00
|
|
36
|
3,457.50
|
LSE
|
15:19:00
|
|
111
|
3,457.50
|
LSE
|
15:19:00
|
|
15
|
3,456.50
|
BATE
|
15:18:50
|
|
272
|
3,457.50
|
LSE
|
15:18:44
|
|
430
|
3,455.00
|
CHIX
|
15:17:55
|
|
57
|
3,455.00
|
CHIX
|
15:17:55
|
|
398
|
3,452.50
|
LSE
|
15:16:50
|
|
452
|
3,453.00
|
LSE
|
15:16:44
|
|
461
|
3,444.00
|
LSE
|
15:14:36
|
|
368
|
3,447.00
|
LSE
|
15:13:32
|
|
97
|
3,447.00
|
LSE
|
15:13:32
|
|
429
|
3,447.00
|
LSE
|
15:12:25
|
|
450
|
3,447.00
|
CHIX
|
15:12:25
|
|
396
|
3,447.00
|
LSE
|
15:11:35
|
|
57
|
3,447.00
|
LSE
|
15:11:35
|
|
124
|
3,444.50
|
LSE
|
15:10:44
|
|
141
|
3,444.50
|
LSE
|
15:10:42
|
|
171
|
3,444.50
|
LSE
|
15:10:42
|
|
486
|
3,446.50
|
LSE
|
15:09:33
|
|
456
|
3,446.50
|
CHIX
|
15:09:33
|
|
286
|
3,447.00
|
BATE
|
15:09:06
|
|
203
|
3,447.00
|
BATE
|
15:09:06
|
|
316
|
3,447.50
|
LSE
|
15:08:54
|
|
107
|
3,447.50
|
LSE
|
15:08:54
|
|
474
|
3,444.50
|
LSE
|
15:07:27
|
|
247
|
3,444.50
|
CHIX
|
15:06:38
|
|
148
|
3,444.50
|
CHIX
|
15:06:38
|
|
581
|
3,445.00
|
LSE
|
15:06:18
|
|
463
|
3,442.00
|
LSE
|
15:04:46
|
|
450
|
3,443.00
|
LSE
|
15:04:10
|
|
409
|
3,444.50
|
CHIX
|
15:03:52
|
|
199
|
3,444.50
|
LSE
|
15:03:07
|
|
106
|
3,444.50
|
LSE
|
15:03:07
|
|
111
|
3,444.50
|
LSE
|
15:03:07
|
|
54
|
3,444.50
|
LSE
|
15:03:07
|
|
120
|
3,446.50
|
LSE
|
15:02:49
|
|
198
|
3,446.50
|
LSE
|
15:02:49
|
|
111
|
3,446.50
|
LSE
|
15:02:49
|
|
106
|
3,446.50
|
LSE
|
15:02:49
|
|
476
|
3,446.00
|
BATE
|
15:01:46
|
|
425
|
3,447.00
|
LSE
|
15:01:43
|
|
464
|
3,447.00
|
CHIX
|
15:01:43
|
|
474
|
3,446.00
|
LSE
|
15:00:24
|
|
620
|
3,444.50
|
LSE
|
14:59:39
|
|
294
|
3,442.00
|
CHIX
|
14:58:22
|
|
145
|
3,442.00
|
CHIX
|
14:58:22
|
|
44
|
3,442.50
|
LSE
|
14:58:16
|
|
400
|
3,442.50
|
LSE
|
14:58:16
|
|
191
|
3,442.50
|
LSE
|
14:58:16
|
|
422
|
3,440.00
|
BATE
|
14:56:58
|
|
181
|
3,440.50
|
LSE
|
14:56:56
|
|
61
|
3,440.50
|
CHIX
|
14:56:56
|
|
218
|
3,440.50
|
LSE
|
14:56:56
|
|
371
|
3,440.50
|
CHIX
|
14:56:56
|
|
250
|
3,440.50
|
LSE
|
14:56:37
|
|
202
|
3,440.50
|
LSE
|
14:56:37
|
|
106
|
3,438.00
|
LSE
|
14:55:48
|
|
414
|
3,436.50
|
LSE
|
14:55:02
|
|
400
|
3,434.50
|
LSE
|
14:54:40
|
|
414
|
3,431.00
|
CHIX
|
14:53:36
|
|
405
|
3,431.00
|
LSE
|
14:53:36
|
|
207
|
3,427.50
|
LSE
|
14:52:19
|
|
260
|
3,427.50
|
LSE
|
14:52:19
|
|
473
|
3,427.00
|
LSE
|
14:52:11
|
|
461
|
3,427.00
|
BATE
|
14:51:19
|
|
401
|
3,427.50
|
LSE
|
14:51:17
|
|
400
|
3,427.50
|
CHIX
|
14:51:17
|
|
400
|
3,428.00
|
LSE
|
14:51:04
|
|
405
|
3,420.50
|
LSE
|
14:49:47
|
|
71
|
3,424.50
|
LSE
|
14:48:55
|
|
400
|
3,424.50
|
LSE
|
14:48:55
|
|
400
|
3,426.50
|
LSE
|
14:48:35
|
|
320
|
3,425.00
|
LSE
|
14:48:11
|
|
112
|
3,425.00
|
LSE
|
14:48:11
|
|
416
|
3,425.00
|
CHIX
|
14:48:11
|
|
60
|
3,421.50
|
LSE
|
14:47:19
|
|
77
|
3,421.50
|
LSE
|
14:47:19
|
|
200
|
3,421.50
|
LSE
|
14:47:19
|
|
79
|
3,421.50
|
LSE
|
14:47:18
|
|
479
|
3,424.00
|
LSE
|
14:46:32
|
|
420
|
3,425.00
|
CHIX
|
14:46:27
|
|
458
|
3,425.50
|
BATE
|
14:46:24
|
|
44
|
3,426.00
|
LSE
|
14:46:04
|
|
381
|
3,426.00
|
LSE
|
14:46:04
|
|
200
|
3,425.50
|
LSE
|
14:45:55
|
|
111
|
3,425.50
|
LSE
|
14:45:55
|
|
74
|
3,425.50
|
LSE
|
14:45:55
|
|
43
|
3,418.50
|
LSE
|
14:44:49
|
|
373
|
3,418.50
|
LSE
|
14:44:49
|
|
471
|
3,419.50
|
LSE
|
14:44:42
|
|
243
|
3,419.50
|
CHIX
|
14:44:42
|
|
230
|
3,419.50
|
CHIX
|
14:44:42
|
|
433
|
3,416.00
|
LSE
|
14:43:42
|
|
180
|
3,413.50
|
LSE
|
14:42:52
|
|
65
|
3,414.00
|
LSE
|
14:42:18
|
|
120
|
3,413.50
|
LSE
|
14:42:18
|
|
111
|
3,413.50
|
LSE
|
14:42:18
|
|
106
|
3,413.50
|
LSE
|
14:42:18
|
|
431
|
3,413.50
|
BATE
|
14:42:18
|
|
400
|
3,413.50
|
LSE
|
14:41:44
|
|
399
|
3,412.00
|
LSE
|
14:41:02
|
|
488
|
3,413.00
|
CHIX
|
14:40:56
|
|
463
|
3,414.00
|
LSE
|
14:40:44
|
|
419
|
3,412.50
|
LSE
|
14:39:56
|
|
450
|
3,412.00
|
CHIX
|
14:39:19
|
|
405
|
3,412.50
|
LSE
|
14:39:17
|
|
422
|
3,411.00
|
LSE
|
14:38:49
|
|
400
|
3,410.50
|
LSE
|
14:38:08
|
|
424
|
3,409.50
|
CHIX
|
14:37:50
|
|
406
|
3,409.50
|
BATE
|
14:37:50
|
|
461
|
3,410.50
|
LSE
|
14:37:28
|
|
466
|
3,409.00
|
LSE
|
14:37:09
|
|
62
|
3,402.50
|
LSE
|
14:36:19
|
|
346
|
3,402.50
|
LSE
|
14:36:19
|
|
461
|
3,405.50
|
LSE
|
14:35:57
|
|
85
|
3,406.00
|
LSE
|
14:35:55
|
|
95
|
3,406.00
|
LSE
|
14:35:55
|
|
111
|
3,406.00
|
LSE
|
14:35:55
|
|
139
|
3,406.00
|
LSE
|
14:35:55
|
|
419
|
3,401.50
|
LSE
|
14:34:58
|
|
575
|
3,401.50
|
LSE
|
14:34:58
|
|
409
|
3,401.00
|
CHIX
|
14:34:58
|
|
450
|
3,401.00
|
BATE
|
14:34:58
|
|
5
|
3,402.00
|
LSE
|
14:34:45
|
|
390
|
3,397.00
|
LSE
|
14:33:52
|
|
401
|
3,397.00
|
LSE
|
14:33:33
|
|
1
|
3,400.50
|
CHIX
|
14:33:19
|
|
349
|
3,400.50
|
CHIX
|
14:33:19
|
|
23
|
3,400.50
|
CHIX
|
14:33:19
|
|
109
|
3,400.50
|
CHIX
|
14:33:19
|
|
3
|
3,400.50
|
CHIX
|
14:33:19
|
|
7
|
3,401.00
|
LSE
|
14:33:02
|
|
423
|
3,401.00
|
LSE
|
14:33:01
|
|
418
|
3,402.50
|
CHIX
|
14:32:55
|
|
414
|
3,404.00
|
LSE
|
14:32:50
|
|
74
|
3,404.50
|
LSE
|
14:32:48
|
|
400
|
3,402.50
|
LSE
|
14:32:29
|
|
129
|
3,401.50
|
LSE
|
14:31:56
|
|
112
|
3,401.50
|
LSE
|
14:31:56
|
|
164
|
3,401.50
|
LSE
|
14:31:56
|
|
449
|
3,401.50
|
BATE
|
14:31:56
|
|
401
|
3,402.50
|
CHIX
|
14:31:53
|
|
470
|
3,402.50
|
LSE
|
14:31:40
|
|
17
|
3,402.00
|
LSE
|
14:31:19
|
|
403
|
3,402.00
|
LSE
|
14:31:19
|
|
258
|
3,403.00
|
LSE
|
14:31:19
|
|
120
|
3,403.00
|
LSE
|
14:31:19
|
|
34
|
3,403.00
|
LSE
|
14:31:19
|
|
467
|
3,392.50
|
LSE
|
14:30:30
|
|
12
|
3,392.50
|
LSE
|
14:30:30
|
|
468
|
3,393.00
|
CHIX
|
14:30:21
|
|
60
|
3,394.00
|
LSE
|
14:30:16
|
|
389
|
3,394.00
|
LSE
|
14:30:16
|
|
124
|
3,391.00
|
LSE
|
14:30:02
|
|
106
|
3,391.00
|
LSE
|
14:30:02
|
|
40
|
3,391.00
|
LSE
|
14:30:02
|
|
437
|
3,391.00
|
LSE
|
14:29:42
|
|
20
|
3,391.00
|
LSE
|
14:29:24
|
|
470
|
3,390.00
|
LSE
|
14:27:45
|
|
429
|
3,391.50
|
CHIX
|
14:27:33
|
|
14
|
3,391.50
|
BATE
|
14:27:33
|
|
279
|
3,391.50
|
BATE
|
14:27:33
|
|
192
|
3,391.50
|
BATE
|
14:27:33
|
|
118
|
3,392.50
|
LSE
|
14:27:09
|
|
172
|
3,393.50
|
LSE
|
14:27:03
|
|
267
|
3,392.50
|
LSE
|
14:25:46
|
|
64
|
3,392.50
|
LSE
|
14:25:46
|
|
432
|
3,394.00
|
LSE
|
14:25:09
|
|
404
|
3,396.00
|
CHIX
|
14:24:24
|
|
423
|
3,397.00
|
LSE
|
14:24:24
|
|
384
|
3,397.00
|
LSE
|
14:21:39
|
|
11
|
3,397.00
|
LSE
|
14:21:39
|
|
200
|
3,396.00
|
LSE
|
14:20:48
|
|
200
|
3,395.50
|
LSE
|
14:20:06
|
|
63
|
3,401.50
|
LSE
|
14:18:54
|
|
200
|
3,401.50
|
LSE
|
14:18:54
|
|
39
|
3,401.50
|
LSE
|
14:18:54
|
|
63
|
3,401.50
|
LSE
|
14:18:54
|
|
397
|
3,400.50
|
BATE
|
14:17:40
|
|
449
|
3,402.00
|
LSE
|
14:17:15
|
|
429
|
3,402.50
|
CHIX
|
14:16:47
|
| 343 | 3,402.00 |
LSE | 14:15:16 |
|
47
|
3,402.00
|
LSE
|
14:15:16
|
|
402
|
3,402.50
|
LSE
|
14:14:05
|
|
395
|
3,402.00
|
LSE
|
14:11:57
|
|
402
|
3,402.50
|
LSE
|
14:10:53
|
|
423
|
3,404.00
|
LSE
|
14:08:19
|
|
492
|
3,404.00
|
CHIX
|
14:08:19
|
|
77
|
3,405.00
|
LSE
|
14:08:10
|
|
354
|
3,407.50
|
BATE
|
14:05:23
|
|
424
|
3,407.50
|
LSE
|
14:05:23
|
|
64
|
3,407.50
|
BATE
|
14:05:23
|
|
324
|
3,406.00
|
LSE
|
14:02:49
|
|
140
|
3,406.00
|
LSE
|
14:02:49
|
|
398
|
3,405.00
|
LSE
|
14:01:18
|
|
451
|
3,406.50
|
CHIX
|
14:00:40
|
|
487
|
3,407.00
|
LSE
|
13:59:55
|
|
485
|
3,408.00
|
LSE
|
13:58:00
|
|
199
|
3,408.00
|
LSE
|
13:54:37
|
|
285
|
3,408.00
|
LSE
|
13:54:37
|
|
17
|
3,408.00
|
CHIX
|
13:52:51
|
|
334
|
3,408.00
|
CHIX
|
13:52:51
|
|
70
|
3,408.00
|
CHIX
|
13:52:44
|
|
399
|
3,408.00
|
LSE
|
13:52:30
|
|
27
|
3,408.00
|
LSE
|
13:52:30
|
|
432
|
3,407.50
|
LSE
|
13:50:19
|
|
89
|
3,408.00
|
LSE
|
13:49:45
|
|
200
|
3,408.00
|
LSE
|
13:49:45
|
|
85
|
3,410.00
|
BATE
|
13:47:10
|
|
51
|
3,410.00
|
BATE
|
13:47:10
|
|
246
|
3,410.00
|
BATE
|
13:47:10
|
|
75
|
3,410.00
|
BATE
|
13:47:10
|
|
410
|
3,410.00
|
LSE
|
13:47:09
|
|
159
|
3,411.00
|
LSE
|
13:44:20
|
|
248
|
3,411.00
|
LSE
|
13:44:20
|
|
459
|
3,410.00
|
CHIX
|
13:43:17
|
|
130
|
3,410.50
|
LSE
|
13:43:02
|
|
277
|
3,410.50
|
LSE
|
13:43:02
|
|
446
|
3,410.00
|
LSE
|
13:40:39
|
|
123
|
3,411.50
|
LSE
|
13:38:25
|
|
20
|
3,411.50
|
LSE
|
13:38:25
|
|
100
|
3,411.50
|
LSE
|
13:38:25
|
|
100
|
3,411.50
|
LSE
|
13:38:25
|
|
100
|
3,411.50
|
LSE
|
13:38:25
|
|
387
|
3,417.00
|
LSE
|
13:36:18
|
|
27
|
3,417.00
|
LSE
|
13:36:18
|
|
469
|
3,417.50
|
LSE
|
13:35:14
|
|
472
|
3,417.50
|
CHIX
|
13:35:14
|
|
226
|
3,418.50
|
LSE
|
13:34:50
|
|
74
|
3,418.00
|
LSE
|
13:33:39
|
|
74
|
3,418.00
|
LSE
|
13:33:34
|
|
76
|
3,418.00
|
LSE
|
13:33:04
|
|
9
|
3,418.00
|
BATE
|
13:32:02
|
|
394
|
3,418.00
|
BATE
|
13:32:02
|
|
480
|
3,420.00
|
LSE
|
13:31:23
|
|
118
|
3,417.00
|
BATE
|
13:30:08
|
|
401
|
3,417.00
|
LSE
|
13:29:50
|
|
472
|
3,417.00
|
CHIX
|
13:29:50
|
|
469
|
3,416.50
|
LSE
|
13:28:01
|
|
431
|
3,415.00
|
LSE
|
13:25:43
|
|
405
|
3,416.00
|
LSE
|
13:24:44
|
|
49
|
3,412.00
|
LSE
|
13:20:16
|
|
351
|
3,412.00
|
LSE
|
13:20:16
|
|
417
|
3,412.50
|
LSE
|
13:18:58
|
|
482
|
3,407.00
|
CHIX
|
13:17:08
|
|
451
|
3,407.50
|
LSE
|
13:17:08
|
|
15
|
3,407.50
|
LSE
|
13:17:02
|
|
441
|
3,409.50
|
LSE
|
13:15:44
|
|
161
|
3,411.50
|
LSE
|
13:14:12
|
|
321
|
3,411.50
|
LSE
|
13:14:12
|
|
221
|
3,414.50
|
LSE
|
13:10:41
|
|
207
|
3,414.50
|
LSE
|
13:10:41
|
|
332
|
3,414.00
|
BATE
|
13:08:54
|
|
129
|
3,414.00
|
BATE
|
13:08:54
|
|
438
|
3,414.00
|
LSE
|
13:08:54
|
|
104
|
3,414.50
|
CHIX
|
13:08:54
|
|
365
|
3,414.50
|
CHIX
|
13:08:54
|
|
481
|
3,409.00
|
LSE
|
13:03:40
|
|
107
|
3,408.00
|
LSE
|
13:01:05
|
|
356
|
3,408.00
|
LSE
|
13:01:05
|
|
247
|
3,408.50
|
LSE
|
12:58:37
|
|
200
|
3,408.50
|
LSE
|
12:58:37
|
|
413
|
3,408.50
|
LSE
|
12:58:37
|
|
464
|
3,410.50
|
LSE
|
12:54:31
|
|
108
|
3,410.50
|
CHIX
|
12:54:31
|
|
370
|
3,410.50
|
CHIX
|
12:54:31
|
|
447
|
3,410.50
|
LSE
|
12:53:19
|
|
454
|
3,403.50
|
LSE
|
12:50:33
|
|
456
|
3,401.50
|
LSE
|
12:49:13
|
|
489
|
3,400.00
|
CHIX
|
12:46:19
|
|
247
|
3,400.00
|
BATE
|
12:46:19
|
|
180
|
3,400.00
|
BATE
|
12:46:19
|
|
62
|
3,400.00
|
BATE
|
12:46:19
|
|
463
|
3,400.00
|
LSE
|
12:46:19
|
|
463
|
3,398.00
|
LSE
|
12:41:32
|
|
456
|
3,398.00
|
LSE
|
12:35:28
|
|
74
|
3,398.00
|
LSE
|
12:34:05
|
|
409
|
3,397.50
|
CHIX
|
12:32:14
|
|
479
|
3,398.50
|
LSE
|
12:32:14
|
|
58
|
3,398.00
|
LSE
|
12:29:53
|
|
74
|
3,398.00
|
LSE
|
12:29:53
|
|
181
|
3,400.50
|
LSE
|
12:27:25
|
|
160
|
3,400.50
|
LSE
|
12:27:25
|
|
70
|
3,400.50
|
LSE
|
12:27:25
|
|
97
|
3,401.00
|
LSE
|
12:25:50
|
|
61
|
3,401.00
|
LSE
|
12:25:50
|
|
116
|
3,401.00
|
LSE
|
12:25:50
|
|
418
|
3,398.50
|
BATE
|
12:24:00
|
|
447
|
3,399.50
|
LSE
|
12:22:51
|
|
448
|
3,400.00
|
CHIX
|
12:22:01
|
|
6
|
3,400.00
|
LSE
|
12:19:59
|
|
200
|
3,400.00
|
LSE
|
12:19:59
|
|
210
|
3,400.00
|
LSE
|
12:19:59
|
|
67
|
3,399.50
|
LSE
|
12:19:35
|
|
48
|
3,398.50
|
CHIX
|
12:19:08
|
|
200
|
3,399.00
|
LSE
|
12:17:47
|
|
74
|
3,399.50
|
LSE
|
12:17:37
|
|
482
|
3,399.50
|
LSE
|
12:16:19
|
|
83
|
3,400.50
|
LSE
|
12:12:09
|
|
387
|
3,400.50
|
LSE
|
12:12:09
|
|
86
|
3,399.00
|
LSE
|
12:09:58
|
|
167
|
3,399.00
|
LSE
|
12:09:58
|
|
81
|
3,399.00
|
LSE
|
12:09:58
|
|
106
|
3,400.00
|
LSE
|
12:09:37
|
|
73
|
3,400.00
|
LSE
|
12:09:31
|
|
466
|
3,400.50
|
CHIX
|
12:08:53
|
|
400
|
3,400.50
|
LSE
|
12:08:49
|
|
217
|
3,400.00
|
LSE
|
12:05:53
|
|
21
|
3,400.00
|
LSE
|
12:05:53
|
|
200
|
3,400.00
|
LSE
|
12:05:53
|
|
445
|
3,400.00
|
LSE
|
12:05:53
|
|
59
|
3,399.00
|
LSE
|
12:04:46
|
|
68
|
3,399.00
|
LSE
|
12:04:46
|
|
130
|
3,399.00
|
LSE
|
12:04:46
|
|
139
|
3,399.00
|
LSE
|
12:04:46
|
|
9
|
3,399.00
|
LSE
|
12:04:46
|
|
420
|
3,399.50
|
BATE
|
12:04:46
|
|
205
|
3,398.50
|
LSE
|
12:02:27
|
|
407
|
3404.500
|
CHIX
|
12:01:02
|
|
479
|
3404.500
|
LSE
|
12:01:01
|
|
428
|
3405.000
|
LSE
|
12:01:01
|
|
461
|
3405.500
|
LSE
|
12:00:37
|
|
105
|
3406.000
|
LSE
|
12:00:35
|
|
333
|
3406.000
|
LSE
|
12:00:35
|
|
27
|
3400.500
|
LSE
|
11:59:24
|
|
370
|
3400.500
|
LSE
|
11:59:24
|
|
202
|
3401.500
|
LSE
|
11:59:24
|
|
54
|
3401.500
|
LSE
|
11:59:24
|
|
172
|
3401.500
|
LSE
|
11:59:24
|
|
54
|
3401.500
|
LSE
|
11:59:24
|
|
102
|
3398.500
|
CHIX
|
11:57:03
|
|
476
|
3398.500
|
LSE
|
11:57:03
|
|
187
|
3399.500
|
LSE
|
11:55:02
|
|
299
|
3399.500
|
LSE
|
11:55:02
|
|
299
|
3398.500
|
CHIX
|
11:53:32
|
|
458
|
3398.500
|
LSE
|
11:53:30
|
|
327
|
3397.500
|
LSE
|
11:47:44
|
|
401
|
3397.500
|
BATE
|
11:47:44
|
|
99
|
3397.500
|
LSE
|
11:47:44
|
|
441
|
3395.000
|
LSE
|
11:44:05
|
|
474
|
3399.000
|
LSE
|
11:41:10
|
|
456
|
3399.000
|
CHIX
|
11:41:10
|
|
15
|
3399.000
|
CHIX
|
11:41:10
|
|
413
|
3397.500
|
LSE
|
11:39:20
|
|
450
|
3400.000
|
LSE
|
11:34:57
|
|
10
|
3400.000
|
LSE
|
11:34:57
|
|
71
|
3400.000
|
LSE
|
11:30:17
|
|
104
|
3400.000
|
LSE
|
11:30:17
|
|
93
|
3400.000
|
LSE
|
11:30:17
|
|
200
|
3400.000
|
LSE
|
11:30:17
|
|
95
|
3400.000
|
BATE
|
11:30:17
|
|
76
|
3400.000
|
BATE
|
11:30:17
|
|
226
|
3400.000
|
BATE
|
11:30:17
|
|
493
|
3400.000
|
CHIX
|
11:30:17
|
|
428
|
3396.500
|
LSE
|
11:27:27
|
|
406
|
3395.500
|
LSE
|
11:24:31
|
|
400
|
3396.500
|
CHIX
|
11:20:20
|
|
480
|
3397.500
|
LSE
|
11:19:29
|
|
329
|
3399.000
|
LSE
|
11:16:36
|
|
93
|
3399.000
|
LSE
|
11:16:20
|
|
322
|
3398.500
|
LSE
|
11:14:32
|
|
425
|
3399.000
|
LSE
|
11:14:24
|
|
398
|
3399.000
|
LSE
|
11:11:47
|
|
425
|
3399.000
|
CHIX
|
11:11:47
|
|
439
|
3399.000
|
BATE
|
11:11:47
|
|
481
|
3398.500
|
LSE
|
11:07:08
|
|
416
|
3404.000
|
LSE
|
11:03:29
|
|
11
|
3404.000
|
CHIX
|
11:01:39
|
|
431
|
3404.000
|
CHIX
|
11:01:39
|
|
480
|
3403.500
|
LSE
|
10:59:34
|
|
160
|
3407.000
|
LSE
|
10:56:20
|
|
301
|
3407.000
|
LSE
|
10:56:20
|
|
424
|
3409.000
|
LSE
|
10:52:53
|
|
421
|
3409.000
|
CHIX
|
10:52:53
|
|
429
|
3409.500
|
BATE
|
10:49:38
|
|
406
|
3408.500
|
LSE
|
10:49:08
|
|
253
|
3410.500
|
LSE
|
10:47:03
|
|
146
|
3410.500
|
LSE
|
10:47:03
|
|
400
|
3410.000
|
LSE
|
10:44:02
|
|
298
|
3410.500
|
CHIX
|
10:44:02
|
|
179
|
3410.500
|
CHIX
|
10:44:02
|
|
376
|
3410.500
|
LSE
|
10:44:02
|
|
66
|
3410.500
|
LSE
|
10:44:01
|
|
283
|
3405.500
|
LSE
|
10:39:00
|
|
158
|
3405.500
|
LSE
|
10:39:00
|
|
428
|
3408.000
|
LSE
|
10:35:25
|
|
300
|
3408.500
|
LSE
|
10:30:52
|
|
175
|
3408.500
|
LSE
|
10:30:52
|
|
340
|
3410.000
|
BATE
|
10:30:26
|
|
88
|
3410.000
|
BATE
|
10:30:21
|
|
455
|
3410.000
|
CHIX
|
10:30:21
|
|
84
|
3410.500
|
LSE
|
10:30:04
|
|
408
|
3412.500
|
LSE
|
10:27:51
|
|
445
|
3414.000
|
LSE
|
10:24:08
|
|
61
|
3415.500
|
LSE
|
10:21:55
|
|
371
|
3415.500
|
LSE
|
10:21:55
|
|
273
|
3416.500
|
CHIX
|
10:21:47
|
|
163
|
3416.500
|
CHIX
|
10:21:47
|
|
469
|
3418.000
|
LSE
|
10:17:20
|
|
468
|
3420.000
|
LSE
|
10:13:21
|
|
454
|
3425.500
|
CHIX
|
10:11:59
|
|
5
|
3425.500
|
CHIX
|
10:11:59
|
|
445
|
3426.500
|
LSE
|
10:11:22
|
|
304
|
3426.500
|
BATE
|
10:11:22
|
|
156
|
3426.500
|
BATE
|
10:11:22
|
|
428
|
3427.000
|
LSE
|
10:07:48
|
|
437
|
3427.500
|
LSE
|
10:07:07
|
|
441
|
3427.000
|
CHIX
|
10:03:08
|
|
451
|
3429.000
|
LSE
|
10:01:23
|
|
467
|
3430.750
|
LSE
|
09:59:42
|
|
110
|
3430.500
|
LSE
|
09:58:42
|
|
167
|
3430.500
|
LSE
|
09:58:42
|
|
472
|
3429.000
|
LSE
|
09:56:57
|
|
407
|
3429.000
|
CHIX
|
09:55:49
|
|
215
|
3429.000
|
BATE
|
09:55:49
|
|
213
|
3429.000
|
BATE
|
09:55:49
|
|
402
|
3429.500
|
LSE
|
09:55:05
|
|
432
|
3429.000
|
LSE
|
09:52:50
|
|
401
|
3429.500
|
LSE
|
09:52:18
|
|
170
|
3429.000
|
LSE
|
09:48:09
|
|
265
|
3429.000
|
LSE
|
09:48:09
|
|
401
|
3429.500
|
LSE
|
09:47:39
|
|
242
|
3429.500
|
CHIX
|
09:47:39
|
|
186
|
3429.500
|
CHIX
|
09:47:39
|
|
72
|
3429.500
|
LSE
|
09:47:17
|
|
443
|
3424.500
|
LSE
|
09:41:28
|
|
121
|
3426.500
|
LSE
|
09:39:20
|
|
246
|
3426.500
|
LSE
|
09:39:20
|
|
97
|
3426.500
|
LSE
|
09:39:19
|
|
370
|
3429.500
|
CHIX
|
09:37:07
|
|
425
|
3429.500
|
LSE
|
09:37:07
|
|
42
|
3429.500
|
CHIX
|
09:37:07
|
|
7
|
3429.500
|
LSE
|
09:37:07
|
|
54
|
3429.500
|
LSE
|
09:36:50
|
|
226
|
3429.000
|
LSE
|
09:36:02
|
|
245
|
3429.000
|
LSE
|
09:35:53
|
|
464
|
3430.250
|
LSE
|
09:35:29
|
|
297
|
3431.000
|
BATE
|
09:35:29
|
|
177
|
3431.000
|
BATE
|
09:35:29
|
|
393
|
3431.000
|
LSE
|
09:35:29
|
|
67
|
3425.000
|
LSE
|
09:30:37
|
|
345
|
3425.000
|
LSE
|
09:30:37
|
|
402
|
3424.500
|
CHIX
|
09:30:11
|
|
407
|
3426.000
|
LSE
|
09:27:52
|
|
121
|
3426.500
|
LSE
|
09:24:04
|
|
356
|
3426.500
|
LSE
|
09:24:04
|
|
394
|
3429.500
|
LSE
|
09:22:29
|
|
468
|
3429.500
|
CHIX
|
09:22:29
|
|
392
|
3429.000
|
LSE
|
09:20:25
|
|
411
|
3428.500
|
LSE
|
09:16:55
|
|
351
|
3429.000
|
BATE
|
09:16:55
|
|
103
|
3429.000
|
BATE
|
09:16:55
|
|
186
|
3429.500
|
LSE
|
09:14:35
|
|
220
|
3429.500
|
LSE
|
09:14:35
|
|
463
|
3429.500
|
LSE
|
09:14:35
|
|
434
|
3430.000
|
CHIX
|
09:14:35
|
|
422
|
3429.500
|
LSE
|
09:10:36
|
|
395
|
3427.000
|
LSE
|
09:08:26
|
|
39
|
3427.500
|
LSE
|
09:08:12
|
|
365
|
3427.500
|
LSE
|
09:08:12
|
|
417
|
3426.000
|
CHIX
|
09:06:13
|
|
449
|
3426.000
|
LSE
|
09:04:50
|
|
419
|
3425.500
|
LSE
|
09:03:31
|
|
373
|
3422.500
|
BATE
|
09:02:42
|
|
105
|
3422.500
|
BATE
|
09:02:42
|
|
444
|
3423.000
|
LSE
|
09:02:42
|
|
415
|
3421.000
|
LSE
|
09:00:31
|
|
397
|
3420.500
|
CHIX
|
09:00:31
|
|
42
|
3423.000
|
LSE
|
08:59:07
|
|
391
|
3423.000
|
LSE
|
08:59:07
|
|
475
|
3426.500
|
LSE
|
08:56:45
|
|
419
|
3430.500
|
LSE
|
08:53:21
|
|
437
|
3431.000
|
LSE
|
08:53:21
|
|
492
|
3431.000
|
CHIX
|
08:53:21
|
|
443
|
3429.000
|
LSE
|
08:50:03
|
|
476
|
3429.500
|
BATE
|
08:48:37
|
|
479
|
3429.000
|
LSE
|
08:47:19
|
|
79
|
3430.000
|
CHIX
|
08:47:16
|
|
343
|
3430.000
|
CHIX
|
08:47:16
|
|
479
|
3428.500
|
LSE
|
08:45:42
|
|
200
|
3431.000
|
LSE
|
08:41:28
|
|
73
|
3431.500
|
LSE
|
08:41:28
|
|
190
|
3431.500
|
LSE
|
08:41:28
|
|
402
|
3431.000
|
LSE
|
08:41:28
|
|
456
|
3438.000
|
CHIX
|
08:40:01
|
|
232
|
3438.000
|
LSE
|
08:40:01
|
|
237
|
3438.000
|
LSE
|
08:40:01
|
|
486
|
3438.000
|
LSE
|
08:37:01
|
|
392
|
3440.500
|
LSE
|
08:36:28
|
|
440
|
3441.500
|
LSE
|
08:35:33
|
|
469
|
3442.000
|
BATE
|
08:35:33
|
|
396
|
3442.000
|
CHIX
|
08:35:33
|
|
200
|
3443.000
|
LSE
|
08:35:05
|
|
456
|
3440.000
|
LSE
|
08:32:27
|
|
392
|
3443.000
|
LSE
|
08:30:59
|
|
52
|
3443.000
|
LSE
|
08:30:59
|
|
407
|
3443.500
|
CHIX
|
08:29:35
|
|
3
|
3443.500
|
LSE
|
08:28:35
|
|
474
|
3443.500
|
LSE
|
08:28:35
|
|
475
|
3449.000
|
LSE
|
08:26:55
|
|
205
|
3449.500
|
LSE
|
08:25:05
|
|
190
|
3449.500
|
LSE
|
08:25:05
|
|
38
|
3449.500
|
LSE
|
08:25:05
|
|
464
|
3449.500
|
CHIX
|
08:25:05
|
|
371
|
3449.500
|
BATE
|
08:25:05
|
|
168
|
3449.500
|
LSE
|
08:25:05
|
|
36
|
3449.500
|
BATE
|
08:25:05
|
|
285
|
3449.500
|
LSE
|
08:25:05
|
|
463
|
3450.500
|
LSE
|
08:22:21
|
|
286
|
3448.000
|
LSE
|
08:20:22
|
|
400
|
3448.500
|
CHIX
|
08:20:22
|
|
113
|
3448.000
|
LSE
|
08:20:22
|
|
481
|
3442.000
|
LSE
|
08:17:36
|
|
406
|
3443.500
|
LSE
|
08:15:37
|
|
485
|
3443.500
|
CHIX
|
08:15:11
|
|
224
|
3443.500
|
LSE
|
08:15:11
|
|
197
|
3443.500
|
LSE
|
08:15:11
|
|
1
|
3437.500
|
BATE
|
08:14:15
|
|
28
|
3437.500
|
BATE
|
08:14:00
|
|
70
|
3437.500
|
BATE
|
08:14:00
|
|
309
|
3437.500
|
BATE
|
08:14:00
|
|
439
|
3440.000
|
LSE
|
08:13:36
|
|
421
|
3439.000
|
LSE
|
08:13:03
|
|
449
|
3450.500
|
LSE
|
08:11:46
|
|
411
|
3451.000
|
LSE
|
08:10:00
|
|
253
|
3452.500
|
LSE
|
08:09:05
|
|
57
|
3452.500
|
CHIX
|
08:09:05
|
|
414
|
3452.500
|
CHIX
|
08:09:04
|
|
232
|
3452.500
|
LSE
|
08:09:04
|
|
421
|
3453.500
|
LSE
|
08:09:03
|
|
1
|
3453.500
|
LSE
|
08:09:03
|
|
413
|
3461.500
|
LSE
|
08:08:16
|
|
444
|
3458.500
|
LSE
|
08:06:42
|
|
423
|
3459.500
|
BATE
|
08:06:41
|
|
410
|
3455.000
|
CHIX
|
08:05:50
|
|
437
|
3459.500
|
BATE
|
08:05:34
|
|
426
|
3459.000
|
LSE
|
08:05:34
|
|
441
|
3459.500
|
CHIX
|
08:05:34
|
|
459
|
3452.000
|
LSE
|
08:03:31
|
|
248
|
3454.000
|
LSE
|
08:03:23
|
|
200
|
3454.000
|
LSE
|
08:03:23
|
|
415
|
3453.500
|
LSE
|
08:03:23
|
|
566
|
3451.500
|
LSE
|
08:02:10
|
|
409
|
3457.000
|
LSE
|
08:02:07
|
|
469
|
3457.000
|
LSE
|
08:02:07
|
|
474
|
3457.000
|
CHIX
|
08:02:07
|
|
222
|
3453.000
|
LSE
|
08:01:20
|
|
498
|
3453.500
|
LSE
|
08:01:20
|
|
170
|
3453.000
|
LSE
|
08:01:18
|
|
11
|
3452.000
|
LSE
|
08:01:06
|
|
78
|
3451.500
|
LSE
|
08:01:04
|
|
487
|
3448.000
|
LSE
|
08:00:44
|