British American Tobacco p.l.c 6-K, filed Sep 16, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-16
For: 2022-09-16
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 16, 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 16, 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 16, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 16, 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 16, 2022
Exhibit 1
British American Tobacco p.l.c.
16 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:
|
15 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
211,000
|
|
Highest price paid per share (pence):
|
3445.00p
|
|
Lowest price paid per share (pence):
|
3414.50p
|
|
Volume weighted average price paid per share (pence):
|
3435.1732p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company
holds 209,378,661 of its shares in Treasury. The Company has 2,247,447,962 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
15 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
|
15/09/2022
|
151,000
|
3,434.8617
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/09/2022
|
40,000
|
3,435.9806
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/09/2022
|
20,000
|
3,435.9099
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
93
|
3,438.00
|
LSE
|
16:25:30
|
|
118
|
3,436.00
|
LSE
|
16:23:15
|
|
158
|
3,434.50
|
LSE
|
16:22:53
|
|
224
|
3,434.50
|
LSE
|
16:22:53
|
|
39
|
3,434.00
|
CHIX
|
16:22:50
|
|
149
|
3,434.00
|
CHIX
|
16:22:48
|
|
291
|
3,434.00
|
LSE
|
16:22:40
|
|
100
|
3,434.00
|
LSE
|
16:22:40
|
|
345
|
3,432.50
|
LSE
|
16:22:29
|
|
236
|
3,432.50
|
CHIX
|
16:22:29
|
|
318
|
3,433.00
|
LSE
|
16:22:29
|
|
332
|
3,433.00
|
LSE
|
16:22:29
|
|
179
|
3,433.00
|
LSE
|
16:22:29
|
|
100
|
3,433.00
|
LSE
|
16:22:28
|
|
100
|
3,433.00
|
LSE
|
16:22:26
|
|
318
|
3,433.50
|
BATE
|
16:22:26
|
|
67
|
3,431.00
|
BATE
|
16:21:52
|
|
380
|
3,431.50
|
LSE
|
16:21:48
|
|
333
|
3,432.00
|
LSE
|
16:21:48
|
|
501
|
3,432.00
|
LSE
|
16:21:47
|
|
83
|
3,432.00
|
LSE
|
16:21:46
|
|
376
|
3,431.50
|
LSE
|
16:21:46
|
|
366
|
3,432.00
|
LSE
|
16:21:41
|
|
378
|
3,432.00
|
LSE
|
16:21:36
|
|
349
|
3,432.00
|
LSE
|
16:21:36
|
|
225
|
3,432.00
|
LSE
|
16:21:36
|
|
363
|
3,432.00
|
CHIX
|
16:21:36
|
|
52
|
3,432.00
|
CHIX
|
16:21:34
|
|
84
|
3,432.00
|
BATE
|
16:21:32
|
|
187
|
3,432.00
|
LSE
|
16:21:18
|
|
100
|
3,432.00
|
LSE
|
16:21:18
|
|
288
|
3,432.00
|
LSE
|
16:21:18
|
|
38
|
3,432.00
|
LSE
|
16:21:18
|
|
12
|
3,432.00
|
LSE
|
16:21:18
|
|
339
|
3,431.50
|
LSE
|
16:20:57
|
|
19
|
3,431.50
|
LSE
|
16:20:57
|
|
32
|
3,431.00
|
LSE
|
16:20:26
|
|
283
|
3,431.00
|
LSE
|
16:20:26
|
|
408
|
3,430.50
|
LSE
|
16:20:05
|
|
317
|
3,430.50
|
LSE
|
16:20:05
|
|
385
|
3,431.00
|
LSE
|
16:20:00
|
|
360
|
3,432.00
|
LSE
|
16:19:57
|
|
320
|
3,431.50
|
LSE
|
16:19:52
|
|
58
|
3,432.00
|
LSE
|
16:19:52
|
|
42
|
3,432.00
|
LSE
|
16:19:52
|
|
330
|
3,431.00
|
LSE
|
16:19:49
|
|
66
|
3,431.00
|
LSE
|
16:19:35
|
|
100
|
3,431.00
|
LSE
|
16:19:35
|
|
160
|
3,431.00
|
LSE
|
16:19:24
|
|
7
|
3,431.00
|
LSE
|
16:19:18
|
|
93
|
3,431.00
|
LSE
|
16:19:18
|
|
146
|
3,431.00
|
LSE
|
16:19:06
|
|
144
|
3,431.00
|
LSE
|
16:18:57
|
|
4
|
3,431.50
|
LSE
|
16:18:55
|
|
169
|
3,431.50
|
LSE
|
16:18:55
|
|
190
|
3,431.50
|
LSE
|
16:18:55
|
|
104
|
3,432.00
|
LSE
|
16:18:36
|
|
98
|
3,432.00
|
LSE
|
16:18:36
|
|
19
|
3,432.00
|
LSE
|
16:18:36
|
|
104
|
3,432.00
|
LSE
|
16:18:36
|
|
297
|
3,432.00
|
LSE
|
16:18:36
|
|
76
|
3,432.00
|
LSE
|
16:18:36
|
|
98
|
3,432.00
|
LSE
|
16:18:36
|
|
92
|
3,432.00
|
LSE
|
16:18:36
|
|
20
|
3,432.00
|
LSE
|
16:18:36
|
|
76
|
3,432.00
|
LSE
|
16:18:36
|
|
104
|
3,432.00
|
LSE
|
16:18:36
|
|
96
|
3,432.00
|
LSE
|
16:18:36
|
|
96
|
3,432.00
|
LSE
|
16:18:36
|
|
144
|
3,431.50
|
LSE
|
16:18:30
|
|
100
|
3,431.50
|
LSE
|
16:18:15
|
|
443
|
3,430.50
|
CHIX
|
16:18:04
|
|
46
|
3,431.00
|
LSE
|
16:18:04
|
|
275
|
3,431.00
|
LSE
|
16:18:04
|
|
83
|
3,431.50
|
LSE
|
16:18:04
|
|
96
|
3,431.50
|
LSE
|
16:18:04
|
|
180
|
3,431.50
|
LSE
|
16:18:04
|
|
381
|
3,431.50
|
LSE
|
16:18:04
|
|
269
|
3,431.50
|
LSE
|
16:18:04
|
|
100
|
3,431.50
|
LSE
|
16:18:04
|
|
274
|
3,432.00
|
LSE
|
16:18:01
|
|
91
|
3,432.00
|
LSE
|
16:18:01
|
|
96
|
3,432.00
|
LSE
|
16:17:29
|
|
141
|
3,432.00
|
LSE
|
16:17:29
|
|
137
|
3,431.50
|
LSE
|
16:16:56
|
|
367
|
3,431.50
|
LSE
|
16:16:29
|
|
420
|
3,432.00
|
BATE
|
16:16:24
|
|
331
|
3,432.00
|
LSE
|
16:16:24
|
|
39
|
3,432.00
|
LSE
|
16:16:22
|
|
348
|
3,432.50
|
LSE
|
16:16:22
|
|
353
|
3,431.50
|
LSE
|
16:15:19
|
|
33
|
3,432.50
|
LSE
|
16:14:50
|
|
25
|
3,432.50
|
LSE
|
16:14:50
|
|
260
|
3,432.50
|
LSE
|
16:14:50
|
|
438
|
3,433.00
|
CHIX
|
16:14:19
|
|
180
|
3,434.00
|
LSE
|
16:14:01
|
|
100
|
3,434.00
|
LSE
|
16:13:57
|
|
100
|
3,434.00
|
LSE
|
16:13:56
|
|
37
|
3,434.00
|
LSE
|
16:13:49
|
|
32
|
3,434.00
|
LSE
|
16:13:45
|
|
100
|
3,434.00
|
LSE
|
16:13:45
|
|
100
|
3,434.00
|
LSE
|
16:13:45
|
|
106
|
3,434.00
|
LSE
|
16:12:46
|
|
240
|
3,435.00
|
LSE
|
16:11:50
|
|
132
|
3,435.00
|
LSE
|
16:11:50
|
|
74
|
3,435.50
|
LSE
|
16:11:22
|
|
438
|
3,436.50
|
CHIX
|
16:11:22
|
|
296
|
3,437.50
|
LSE
|
16:10:42
|
|
325
|
3,438.00
|
LSE
|
16:10:27
|
|
27
|
3,438.00
|
LSE
|
16:10:27
|
|
5
|
3,438.00
|
LSE
|
16:10:27
|
|
23
|
3,438.00
|
LSE
|
16:10:27
|
|
132
|
3,437.50
|
LSE
|
16:10:27
|
|
335
|
3,438.50
|
BATE
|
16:09:05
|
|
96
|
3,438.50
|
BATE
|
16:09:00
|
|
61
|
3,439.00
|
LSE
|
16:08:54
|
|
120
|
3,439.00
|
LSE
|
16:08:54
|
|
180
|
3,439.00
|
LSE
|
16:08:54
|
|
388
|
3,439.00
|
LSE
|
16:08:54
|
|
91
|
3,438.50
|
CHIX
|
16:07:46
|
|
327
|
3,438.50
|
CHIX
|
16:07:46
|
|
335
|
3,439.00
|
LSE
|
16:07:43
|
|
102
|
3,439.00
|
LSE
|
16:07:43
|
|
122
|
3,439.00
|
LSE
|
16:07:30
|
|
93
|
3,439.00
|
LSE
|
16:07:02
|
|
140
|
3,439.50
|
LSE
|
16:05:33
|
|
333
|
3,439.50
|
LSE
|
16:05:33
|
|
239
|
3,439.50
|
CHIX
|
16:05:33
|
|
233
|
3,439.50
|
CHIX
|
16:05:33
|
|
253
|
3,439.50
|
LSE
|
16:05:11
|
|
128
|
3,439.50
|
LSE
|
16:05:11
|
|
333
|
3,439.50
|
LSE
|
16:04:49
|
|
314
|
3,438.50
|
LSE
|
16:03:50
|
|
32
|
3,438.50
|
LSE
|
16:03:50
|
|
459
|
3,439.00
|
BATE
|
16:03:50
|
|
43
|
3,438.50
|
LSE
|
16:02:42
|
|
389
|
3,438.50
|
LSE
|
16:02:36
|
|
406
|
3,438.50
|
CHIX
|
16:02:36
|
|
376
|
3,438.00
|
LSE
|
16:00:59
|
|
335
|
3,439.50
|
LSE
|
15:59:45
|
|
357
|
3,440.00
|
LSE
|
15:59:40
|
|
374
|
3,440.50
|
LSE
|
15:59:25
|
|
409
|
3,440.50
|
CHIX
|
15:59:25
|
|
94
|
3,440.50
|
LSE
|
15:59:05
|
|
500
|
3,442.50
|
LSE
|
15:58:25
|
|
162
|
3,442.50
|
LSE
|
15:57:18
|
|
103
|
3,442.50
|
LSE
|
15:57:18
|
|
100
|
3,442.50
|
LSE
|
15:57:18
|
|
329
|
3,442.50
|
LSE
|
15:57:18
|
|
322
|
3,442.50
|
LSE
|
15:57:18
|
|
400
|
3,442.50
|
CHIX
|
15:57:18
|
|
465
|
3,442.50
|
BATE
|
15:57:18
|
|
35
|
3,443.00
|
LSE
|
15:57:07
|
|
329
|
3,442.50
|
LSE
|
15:55:39
|
|
330
|
3,442.50
|
LSE
|
15:55:39
|
|
444
|
3,442.50
|
CHIX
|
15:55:39
|
|
342
|
3,438.50
|
LSE
|
15:50:52
|
|
406
|
3,439.00
|
CHIX
|
15:50:17
|
|
470
|
3,440.00
|
BATE
|
15:49:50
|
|
358
|
3,441.00
|
LSE
|
15:48:45
|
|
428
|
3,441.00
|
CHIX
|
15:48:01
|
|
216
|
3,440.00
|
LSE
|
15:46:45
|
|
112
|
3,440.00
|
LSE
|
15:46:45
|
|
482
|
3,441.00
|
CHIX
|
15:43:41
|
|
254
|
3,442.50
|
BATE
|
15:42:31
|
|
211
|
3,442.50
|
BATE
|
15:42:31
|
|
349
|
3,444.00
|
LSE
|
15:40:32
|
|
97
|
3,444.50
|
CHIX
|
15:40:17
|
|
379
|
3,444.50
|
CHIX
|
15:40:17
|
|
118
|
3,444.50
|
LSE
|
15:39:21
|
|
18
|
3,444.00
|
LSE
|
15:39:03
|
|
130
|
3,444.00
|
LSE
|
15:39:01
|
|
347
|
3,442.50
|
CHIX
|
15:37:32
|
|
377
|
3,442.50
|
LSE
|
15:37:32
|
|
350
|
3,441.50
|
LSE
|
15:36:27
|
|
346
|
3,441.50
|
LSE
|
15:36:27
|
|
459
|
3,441.50
|
BATE
|
15:36:27
|
|
343
|
3,441.50
|
LSE
|
15:34:36
|
|
403
|
3,440.00
|
CHIX
|
15:33:35
|
|
113
|
3,440.50
|
LSE
|
15:33:35
|
|
130
|
3,440.50
|
LSE
|
15:33:35
|
|
97
|
3,440.50
|
LSE
|
15:33:35
|
|
356
|
3,440.50
|
LSE
|
15:33:35
|
|
338
|
3,440.50
|
LSE
|
15:31:43
|
|
213
|
3,440.00
|
LSE
|
15:31:01
|
|
137
|
3,440.00
|
LSE
|
15:31:01
|
|
390
|
3,440.50
|
LSE
|
15:31:01
|
|
397
|
3,440.50
|
CHIX
|
15:31:01
|
|
154
|
3,438.50
|
LSE
|
15:29:22
|
|
213
|
3,438.50
|
LSE
|
15:29:22
|
|
378
|
3,440.00
|
LSE
|
15:29:17
|
|
302
|
3,440.00
|
CHIX
|
15:27:57
|
|
391
|
3,440.00
|
LSE
|
15:27:57
|
|
477
|
3,440.00
|
BATE
|
15:27:57
|
|
109
|
3,440.00
|
CHIX
|
15:27:32
|
|
9
|
3,440.00
|
BATE
|
15:27:14
|
|
20
|
3,441.00
|
LSE
|
15:27:13
|
|
372
|
3,441.00
|
LSE
|
15:27:13
|
|
28
|
3,441.00
|
LSE
|
15:27:13
|
|
67
|
3,441.00
|
LSE
|
15:27:13
|
|
100
|
3,441.00
|
LSE
|
15:27:12
|
|
100
|
3,441.00
|
LSE
|
15:27:11
|
|
96
|
3,441.00
|
LSE
|
15:27:10
|
|
166
|
3,441.50
|
CHIX
|
15:26:08
|
|
255
|
3,441.50
|
CHIX
|
15:26:08
|
|
297
|
3,441.50
|
LSE
|
15:26:02
|
|
47
|
3,441.50
|
LSE
|
15:26:02
|
|
316
|
3,441.50
|
LSE
|
15:26:02
|
|
340
|
3,441.00
|
LSE
|
15:24:19
|
|
319
|
3,440.50
|
LSE
|
15:22:02
|
|
297
|
3,440.50
|
LSE
|
15:22:02
|
|
57
|
3,440.50
|
LSE
|
15:22:02
|
|
123
|
3,441.00
|
LSE
|
15:21:43
|
|
229
|
3,441.00
|
LSE
|
15:21:43
|
|
15
|
3,441.50
|
CHIX
|
15:21:43
|
|
412
|
3,441.50
|
CHIX
|
15:21:43
|
|
414
|
3,441.50
|
BATE
|
15:20:17
|
|
29
|
3,441.50
|
BATE
|
15:20:13
|
|
379
|
3,441.50
|
LSE
|
15:19:21
|
|
61
|
3,442.00
|
LSE
|
15:19:21
|
|
226
|
3,442.00
|
LSE
|
15:19:21
|
|
100
|
3,442.00
|
LSE
|
15:19:21
|
|
100
|
3,442.00
|
LSE
|
15:19:21
|
|
450
|
3,442.50
|
LSE
|
15:19:12
|
|
353
|
3,442.50
|
LSE
|
15:19:12
|
|
22
|
3,442.00
|
LSE
|
15:18:51
|
|
36
|
3,439.50
|
LSE
|
15:17:29
|
|
105
|
3,440.00
|
CHIX
|
15:17:25
|
|
370
|
3,440.00
|
CHIX
|
15:17:25
|
|
84
|
3,440.00
|
LSE
|
15:17:08
|
|
309
|
3,440.00
|
LSE
|
15:17:08
|
|
373
|
3,438.50
|
LSE
|
15:16:04
|
|
137
|
3,438.50
|
LSE
|
15:14:26
|
|
97
|
3,438.50
|
LSE
|
15:14:26
|
|
95
|
3,438.50
|
LSE
|
15:14:26
|
|
334
|
3,438.50
|
LSE
|
15:14:26
|
|
72
|
3,438.50
|
CHIX
|
15:14:26
|
|
472
|
3,438.50
|
BATE
|
15:14:26
|
|
363
|
3,438.50
|
CHIX
|
15:14:26
|
|
47
|
3,438.50
|
CHIX
|
15:14:26
|
|
95
|
3,439.00
|
LSE
|
15:14:14
|
|
95
|
3,439.00
|
LSE
|
15:14:14
|
|
13
|
3,439.00
|
LSE
|
15:14:14
|
|
95
|
3,439.00
|
LSE
|
15:14:14
|
|
95
|
3,439.00
|
LSE
|
15:14:14
|
|
32
|
3,437.50
|
LSE
|
15:12:10
|
|
95
|
3,437.50
|
LSE
|
15:12:10
|
|
76
|
3,437.50
|
LSE
|
15:12:10
|
|
146
|
3,437.50
|
LSE
|
15:12:10
|
|
156
|
3,437.50
|
LSE
|
15:12:10
|
|
125
|
3,437.50
|
LSE
|
15:12:10
|
|
97
|
3,437.50
|
LSE
|
15:12:10
|
|
317
|
3,438.00
|
LSE
|
15:12:10
|
|
437
|
3,437.50
|
LSE
|
15:11:23
|
|
400
|
3,437.50
|
CHIX
|
15:10:54
|
|
44
|
3,437.50
|
CHIX
|
15:10:54
|
|
42
|
3,437.50
|
CHIX
|
15:10:39
|
|
68
|
3,437.50
|
LSE
|
15:10:04
|
|
159
|
3,437.50
|
LSE
|
15:10:04
|
|
68
|
3,437.50
|
LSE
|
15:10:04
|
|
44
|
3,437.50
|
LSE
|
15:10:04
|
|
5
|
3,437.50
|
LSE
|
15:10:04
|
|
33
|
3,437.50
|
LSE
|
15:09:39
|
|
90
|
3,437.50
|
LSE
|
15:09:39
|
|
127
|
3,437.50
|
LSE
|
15:09:39
|
|
136
|
3,437.50
|
LSE
|
15:09:39
|
|
75
|
3,437.00
|
LSE
|
15:08:46
|
|
2
|
3,437.00
|
LSE
|
15:08:40
|
|
164
|
3,437.00
|
LSE
|
15:08:40
|
|
287
|
3,436.50
|
LSE
|
15:07:48
|
|
60
|
3,436.50
|
LSE
|
15:07:40
|
|
157
|
3,437.00
|
LSE
|
15:07:40
|
|
181
|
3,437.00
|
LSE
|
15:07:40
|
|
351
|
3,437.50
|
LSE
|
15:07:40
|
|
118
|
3,437.50
|
LSE
|
15:07:40
|
|
141
|
3,437.50
|
LSE
|
15:07:40
|
|
59
|
3,437.50
|
LSE
|
15:07:40
|
|
367
|
3,438.00
|
CHIX
|
15:07:40
|
|
100
|
3,438.00
|
CHIX
|
15:07:38
|
|
402
|
3,435.50
|
BATE
|
15:05:55
|
|
82
|
3,435.50
|
BATE
|
15:05:53
|
|
382
|
3,435.50
|
LSE
|
15:05:52
|
|
41
|
3,436.00
|
LSE
|
15:05:51
|
|
386
|
3,436.00
|
LSE
|
15:05:51
|
|
32
|
3,435.50
|
LSE
|
15:04:54
|
|
200
|
3,435.50
|
LSE
|
15:04:54
|
|
97
|
3,435.50
|
LSE
|
15:04:54
|
|
21
|
3,435.00
|
LSE
|
15:03:50
|
|
365
|
3,435.00
|
LSE
|
15:03:50
|
|
375
|
3,436.00
|
LSE
|
15:03:43
|
|
469
|
3,436.00
|
CHIX
|
15:03:43
|
|
146
|
3,434.50
|
LSE
|
15:01:58
|
|
100
|
3,434.50
|
LSE
|
15:01:58
|
|
108
|
3,434.50
|
LSE
|
15:01:58
|
|
389
|
3,434.50
|
LSE
|
15:01:58
|
|
105
|
3,435.00
|
BATE
|
15:01:38
|
|
390
|
3,435.00
|
LSE
|
15:01:38
|
|
137
|
3,435.00
|
LSE
|
15:01:38
|
|
179
|
3,435.00
|
LSE
|
15:01:38
|
|
5
|
3,435.00
|
LSE
|
15:01:38
|
|
321
|
3,435.00
|
BATE
|
15:01:38
|
|
161
|
3,435.50
|
LSE
|
15:01:35
|
|
190
|
3,435.50
|
LSE
|
15:01:35
|
|
145
|
3,435.50
|
CHIX
|
15:01:35
|
|
27
|
3,435.50
|
CHIX
|
15:01:35
|
|
236
|
3,435.50
|
CHIX
|
15:01:35
|
|
94
|
3,434.50
|
LSE
|
15:00:59
|
|
250
|
3,434.50
|
LSE
|
15:00:59
|
|
34
|
3,432.00
|
LSE
|
15:00:07
|
|
335
|
3,432.00
|
LSE
|
14:59:35
|
|
259
|
3,432.00
|
LSE
|
14:59:35
|
|
203
|
3,432.00
|
CHIX
|
14:59:35
|
|
44
|
3,432.00
|
CHIX
|
14:59:35
|
|
100
|
3,432.00
|
LSE
|
14:59:35
|
|
180
|
3,432.00
|
CHIX
|
14:59:35
|
|
292
|
3,431.50
|
LSE
|
14:58:15
|
|
81
|
3,431.50
|
LSE
|
14:57:38
|
|
271
|
3,431.50
|
LSE
|
14:57:38
|
|
22
|
3,432.00
|
LSE
|
14:56:30
|
|
299
|
3,432.00
|
LSE
|
14:56:30
|
|
379
|
3,432.00
|
LSE
|
14:56:30
|
|
413
|
3,432.50
|
CHIX
|
14:56:14
|
|
414
|
3,432.50
|
BATE
|
14:56:14
|
|
331
|
3,431.00
|
LSE
|
14:55:00
|
|
348
|
3,432.50
|
LSE
|
14:54:28
|
|
337
|
3,433.00
|
LSE
|
14:54:06
|
|
26
|
3,433.00
|
LSE
|
14:54:06
|
|
340
|
3,433.50
|
LSE
|
14:53:58
|
|
471
|
3,434.00
|
LSE
|
14:53:36
|
|
319
|
3,434.00
|
LSE
|
14:53:36
|
|
380
|
3,434.00
|
LSE
|
14:53:36
|
|
478
|
3,434.50
|
CHIX
|
14:53:35
|
|
413
|
3,432.00
|
BATE
|
14:51:58
|
|
380
|
3,432.00
|
LSE
|
14:51:58
|
|
436
|
3,432.50
|
CHIX
|
14:51:51
|
|
127
|
3,431.00
|
LSE
|
14:51:20
|
|
22
|
3,431.00
|
LSE
|
14:51:20
|
|
104
|
3,431.00
|
LSE
|
14:51:20
|
|
127
|
3,431.00
|
LSE
|
14:51:20
|
|
420
|
3,430.50
|
LSE
|
14:51:20
|
|
256
|
3,430.50
|
LSE
|
14:51:20
|
|
78
|
3,428.00
|
LSE
|
14:49:11
|
|
130
|
3,428.00
|
LSE
|
14:49:11
|
|
106
|
3,428.00
|
LSE
|
14:49:11
|
|
157
|
3,428.00
|
LSE
|
14:49:11
|
|
199
|
3,428.00
|
LSE
|
14:49:11
|
|
365
|
3,429.00
|
LSE
|
14:48:32
|
|
200
|
3,428.50
|
LSE
|
14:47:48
|
|
169
|
3,428.50
|
LSE
|
14:47:48
|
|
362
|
3,428.50
|
LSE
|
14:47:48
|
|
455
|
3,428.50
|
CHIX
|
14:47:48
|
|
162
|
3,429.00
|
LSE
|
14:47:25
|
|
232
|
3,429.00
|
LSE
|
14:47:25
|
|
34
|
3,429.00
|
LSE
|
14:47:25
|
|
281
|
3,430.00
|
LSE
|
14:47:16
|
|
345
|
3,430.00
|
LSE
|
14:47:16
|
|
342
|
3,430.00
|
LSE
|
14:47:16
|
|
77
|
3,430.00
|
BATE
|
14:47:16
|
|
214
|
3,430.00
|
BATE
|
14:47:16
|
|
46
|
3,430.00
|
BATE
|
14:47:16
|
|
22
|
3,430.00
|
BATE
|
14:47:16
|
|
32
|
3,430.00
|
BATE
|
14:47:16
|
|
20
|
3,430.00
|
BATE
|
14:47:16
|
|
31
|
3,430.00
|
BATE
|
14:47:16
|
|
4
|
3,430.00
|
BATE
|
14:47:16
|
|
353
|
3,430.50
|
LSE
|
14:47:16
|
|
373
|
3,427.50
|
LSE
|
14:46:00
|
|
144
|
3,427.00
|
CHIX
|
14:44:42
|
|
100
|
3,427.00
|
CHIX
|
14:44:42
|
|
240
|
3,427.00
|
CHIX
|
14:44:42
|
|
347
|
3,427.00
|
LSE
|
14:44:39
|
|
352
|
3,427.00
|
LSE
|
14:44:26
|
|
71
|
3,428.50
|
LSE
|
14:43:55
|
|
279
|
3,428.50
|
LSE
|
14:43:55
|
|
13
|
3,428.50
|
LSE
|
14:43:42
|
|
370
|
3,429.00
|
LSE
|
14:43:25
|
|
366
|
3,429.50
|
LSE
|
14:43:01
|
|
386
|
3,429.50
|
LSE
|
14:43:01
|
|
475
|
3,430.50
|
CHIX
|
14:42:56
|
|
366
|
3,430.50
|
LSE
|
14:42:56
|
|
332
|
3,429.00
|
LSE
|
14:42:03
|
|
378
|
3,429.00
|
LSE
|
14:41:01
|
|
312
|
3,429.50
|
BATE
|
14:41:01
|
|
51
|
3,429.50
|
BATE
|
14:41:01
|
|
54
|
3,429.50
|
BATE
|
14:41:01
|
|
52
|
3,429.50
|
BATE
|
14:41:01
|
|
382
|
3,430.00
|
LSE
|
14:41:00
|
|
431
|
3,430.00
|
CHIX
|
14:41:00
|
|
197
|
3,430.50
|
LSE
|
14:40:56
|
|
193
|
3,430.50
|
LSE
|
14:40:56
|
|
342
|
3,429.00
|
LSE
|
14:40:33
|
|
44
|
3,428.50
|
BATE
|
14:40:20
|
|
139
|
3,428.00
|
LSE
|
14:39:52
|
|
144
|
3,428.00
|
LSE
|
14:39:52
|
|
206
|
3,428.00
|
LSE
|
14:39:52
|
|
202
|
3,428.00
|
LSE
|
14:39:52
|
|
96
|
3,428.50
|
LSE
|
14:39:34
|
|
152
|
3,428.50
|
LSE
|
14:39:34
|
|
98
|
3,428.50
|
LSE
|
14:39:34
|
|
353
|
3,428.50
|
LSE
|
14:39:34
|
|
333
|
3,428.00
|
LSE
|
14:38:44
|
|
180
|
3,428.50
|
CHIX
|
14:38:28
|
|
229
|
3,428.50
|
CHIX
|
14:38:28
|
|
361
|
3,429.50
|
LSE
|
14:38:04
|
|
322
|
3,430.50
|
LSE
|
14:38:03
|
|
95
|
3,431.50
|
LSE
|
14:37:59
|
|
273
|
3,431.50
|
LSE
|
14:37:59
|
|
285
|
3,432.00
|
CHIX
|
14:37:59
|
|
414
|
3,432.00
|
BATE
|
14:37:59
|
|
360
|
3,432.00
|
LSE
|
14:37:59
|
|
6
|
3,432.00
|
LSE
|
14:37:59
|
|
382
|
3,432.00
|
LSE
|
14:37:59
|
|
357
|
3,432.00
|
LSE
|
14:37:34
|
|
318
|
3,432.00
|
LSE
|
14:37:34
|
|
129
|
3,432.00
|
CHIX
|
14:37:34
|
|
317
|
3,430.50
|
LSE
|
14:36:05
|
|
35
|
3,430.50
|
LSE
|
14:36:05
|
|
352
|
3,431.50
|
LSE
|
14:35:53
|
|
326
|
3,432.00
|
LSE
|
14:35:51
|
|
329
|
3,432.00
|
LSE
|
14:35:51
|
|
388
|
3,432.00
|
LSE
|
14:34:58
|
|
379
|
3,432.00
|
LSE
|
14:34:58
|
|
438
|
3,432.00
|
CHIX
|
14:34:58
|
|
295
|
3,432.00
|
LSE
|
14:34:38
|
|
96
|
3,432.00
|
LSE
|
14:34:38
|
|
96
|
3,432.00
|
LSE
|
14:34:38
|
|
451
|
3,432.00
|
LSE
|
14:34:38
|
|
10
|
3,432.00
|
LSE
|
14:34:38
|
|
414
|
3,432.00
|
BATE
|
14:34:38
|
|
358
|
3,432.00
|
LSE
|
14:34:38
|
|
348
|
3,433.00
|
LSE
|
14:34:10
|
|
314
|
3,433.00
|
LSE
|
14:34:10
|
|
364
|
3,433.00
|
LSE
|
14:34:10
|
|
391
|
3,433.00
|
LSE
|
14:34:10
|
|
150
|
3,433.50
|
LSE
|
14:34:02
|
|
409
|
3,433.50
|
CHIX
|
14:33:43
|
|
54
|
3,433.50
|
CHIX
|
14:33:35
|
|
116
|
3,433.50
|
CHIX
|
14:33:06
|
|
375
|
3,434.00
|
LSE
|
14:33:04
|
|
2
|
3,434.00
|
LSE
|
14:33:04
|
|
325
|
3,434.50
|
LSE
|
14:32:43
|
|
363
|
3,435.00
|
LSE
|
14:32:14
|
|
398
|
3,436.00
|
BATE
|
14:32:14
|
|
376
|
3,437.00
|
LSE
|
14:32:14
|
|
331
|
3,437.00
|
LSE
|
14:32:14
|
|
469
|
3,437.00
|
CHIX
|
14:32:14
|
|
126
|
3,437.50
|
LSE
|
14:32:09
|
|
96
|
3,437.50
|
LSE
|
14:32:08
|
|
96
|
3,437.50
|
LSE
|
14:32:08
|
|
44
|
3,437.50
|
LSE
|
14:32:08
|
|
48
|
3,437.50
|
LSE
|
14:32:00
|
|
171
|
3,437.50
|
LSE
|
14:32:00
|
|
200
|
3,437.50
|
CHIX
|
14:31:56
|
|
229
|
3,437.50
|
CHIX
|
14:31:56
|
|
50
|
3,436.50
|
LSE
|
14:31:41
|
|
201
|
3,436.50
|
LSE
|
14:31:41
|
|
50
|
3,436.50
|
LSE
|
14:31:31
|
|
51
|
3,436.50
|
LSE
|
14:31:31
|
|
199
|
3,436.50
|
LSE
|
14:31:31
|
|
143
|
3,436.50
|
LSE
|
14:31:31
|
|
95
|
3,436.50
|
LSE
|
14:31:07
|
|
241
|
3,436.50
|
LSE
|
14:31:07
|
|
398
|
3,436.00
|
BATE
|
14:30:54
|
|
390
|
3,436.00
|
CHIX
|
14:30:54
|
|
10
|
3,436.00
|
BATE
|
14:30:54
|
|
16
|
3,436.00
|
CHIX
|
14:30:54
|
|
103
|
3,436.00
|
LSE
|
14:30:54
|
|
243
|
3,436.00
|
LSE
|
14:30:54
|
|
210
|
3,435.50
|
LSE
|
14:30:32
|
|
322
|
3,435.50
|
LSE
|
14:30:31
|
|
369
|
3,436.00
|
LSE
|
14:30:28
|
|
354
|
3,436.00
|
LSE
|
14:30:28
|
|
13
|
3,430.00
|
BATE
|
14:29:20
|
|
235
|
3,429.50
|
LSE
|
14:27:01
|
|
118
|
3,429.50
|
LSE
|
14:27:01
|
|
329
|
3,430.00
|
LSE
|
14:27:01
|
|
371
|
3,428.50
|
LSE
|
14:25:05
|
|
469
|
3,429.00
|
CHIX
|
14:25:05
|
|
364
|
3,430.00
|
LSE
|
14:25:01
|
|
324
|
3,429.00
|
LSE
|
14:24:01
|
|
378
|
3,430.00
|
LSE
|
14:20:57
|
|
376
|
3,430.00
|
LSE
|
14:20:57
|
|
460
|
3,431.00
|
CHIX
|
14:19:51
|
|
386
|
3,431.50
|
LSE
|
14:19:08
|
|
349
|
3,431.50
|
LSE
|
14:17:38
|
|
322
|
3,431.50
|
LSE
|
14:17:08
|
|
453
|
3,431.50
|
BATE
|
14:17:08
|
|
329
|
3,430.50
|
LSE
|
14:16:06
|
|
332
|
3,430.00
|
LSE
|
14:14:50
|
|
21
|
3,430.00
|
CHIX
|
14:14:50
|
|
395
|
3,430.00
|
CHIX
|
14:14:50
|
|
347
|
3,430.00
|
LSE
|
14:14:50
|
|
210
|
3,430.00
|
LSE
|
14:14:50
|
|
109
|
3,430.00
|
LSE
|
14:14:50
|
|
78
|
3,430.00
|
LSE
|
14:14:05
|
|
37
|
3,428.00
|
LSE
|
14:11:07
|
|
13
|
3,430.50
|
LSE
|
14:07:47
|
|
76
|
3,430.50
|
LSE
|
14:07:43
|
|
251
|
3,430.50
|
LSE
|
14:07:43
|
|
390
|
3,431.50
|
LSE
|
14:07:39
|
|
369
|
3,431.50
|
LSE
|
14:05:24
|
|
333
|
3,432.50
|
LSE
|
14:05:07
|
|
28
|
3,432.50
|
LSE
|
14:05:07
|
|
303
|
3,432.50
|
CHIX
|
14:05:07
|
|
138
|
3,432.50
|
CHIX
|
14:05:07
|
|
154
|
3,432.50
|
LSE
|
14:00:42
|
|
333
|
3,432.50
|
LSE
|
14:00:42
|
|
215
|
3,432.50
|
LSE
|
14:00:42
|
|
65
|
3,433.00
|
BATE
|
14:00:42
|
|
420
|
3,433.00
|
BATE
|
14:00:42
|
|
46
|
3,433.00
|
CHIX
|
13:59:56
|
|
100
|
3,433.00
|
CHIX
|
13:59:56
|
|
100
|
3,433.00
|
CHIX
|
13:59:56
|
|
381
|
3,432.50
|
LSE
|
13:59:33
|
|
375
|
3,431.50
|
LSE
|
13:56:55
|
|
508
|
3,431.50
|
LSE
|
13:56:55
|
|
346
|
3,433.00
|
LSE
|
13:56:55
|
|
335
|
3,433.00
|
LSE
|
13:56:55
|
|
358
|
3,433.00
|
LSE
|
13:56:55
|
|
392
|
3,433.00
|
LSE
|
13:56:55
|
|
372
|
3,433.00
|
LSE
|
13:56:55
|
|
156
|
3,433.00
|
LSE
|
13:56:55
|
|
163
|
3,433.00
|
LSE
|
13:56:55
|
|
141
|
3,434.00
|
LSE
|
13:56:23
|
|
189
|
3,434.00
|
LSE
|
13:56:23
|
|
37
|
3,434.00
|
LSE
|
13:56:00
|
|
372
|
3,437.00
|
LSE
|
13:54:55
|
|
354
|
3,435.50
|
LSE
|
13:53:42
|
|
333
|
3,437.50
|
LSE
|
13:52:05
|
|
8
|
3,437.50
|
LSE
|
13:52:05
|
|
114
|
3,438.00
|
CHIX
|
13:52:05
|
|
111
|
3,438.00
|
CHIX
|
13:52:05
|
|
234
|
3,438.00
|
CHIX
|
13:52:05
|
|
26
|
3,438.50
|
LSE
|
13:50:37
|
|
283
|
3,438.50
|
LSE
|
13:50:37
|
|
27
|
3,438.50
|
LSE
|
13:50:37
|
|
113
|
3,438.50
|
LSE
|
13:47:47
|
|
192
|
3,438.50
|
LSE
|
13:47:46
|
|
42
|
3,438.50
|
LSE
|
13:47:46
|
|
362
|
3,441.00
|
LSE
|
13:47:02
|
|
402
|
3,441.00
|
BATE
|
13:47:02
|
|
84
|
3,442.00
|
CHIX
|
13:45:04
|
|
145
|
3,442.00
|
CHIX
|
13:45:02
|
|
95
|
3,442.00
|
CHIX
|
13:45:02
|
|
108
|
3,442.00
|
CHIX
|
13:45:02
|
|
330
|
3,440.50
|
LSE
|
13:44:10
|
|
360
|
3,440.00
|
LSE
|
13:40:29
|
|
378
|
3,440.00
|
LSE
|
13:37:01
|
|
341
|
3,441.00
|
LSE
|
13:35:57
|
|
427
|
3,441.50
|
CHIX
|
13:35:57
|
|
342
|
3,441.50
|
LSE
|
13:33:50
|
|
193
|
3,440.00
|
LSE
|
13:32:10
|
|
187
|
3,440.00
|
LSE
|
13:32:10
|
|
213
|
3440.000
|
BATE
|
13:32:10
|
|
186
|
3440.000
|
BATE
|
13:32:10
|
|
344
|
3439.000
|
LSE
|
13:30:30
|
|
378
|
3435.000
|
LSE
|
13:29:30
|
|
454
|
3435.000
|
CHIX
|
13:29:30
|
|
360
|
3435.000
|
LSE
|
13:24:54
|
|
318
|
3437.500
|
LSE
|
13:22:40
|
|
130
|
3439.000
|
LSE
|
13:19:57
|
|
182
|
3439.000
|
LSE
|
13:19:57
|
|
54
|
3439.000
|
LSE
|
13:19:57
|
|
346
|
3439.000
|
LSE
|
13:19:57
|
|
361
|
3439.000
|
LSE
|
13:19:57
|
|
48
|
3439.500
|
LSE
|
13:19:53
|
|
157
|
3439.500
|
LSE
|
13:19:53
|
|
20
|
3439.500
|
BATE
|
13:19:53
|
|
220
|
3439.500
|
CHIX
|
13:19:53
|
|
160
|
3439.500
|
LSE
|
13:19:53
|
|
400
|
3439.500
|
BATE
|
13:19:53
|
|
181
|
3439.500
|
CHIX
|
13:19:53
|
|
2
|
3438.000
|
LSE
|
13:16:01
|
|
20
|
3438.000
|
LSE
|
13:16:01
|
|
368
|
3437.000
|
LSE
|
13:11:45
|
|
254
|
3438.000
|
LSE
|
13:11:34
|
|
97
|
3438.000
|
LSE
|
13:11:34
|
|
57
|
3438.500
|
LSE
|
13:09:14
|
|
324
|
3438.500
|
LSE
|
13:09:14
|
|
74
|
3438.500
|
CHIX
|
13:09:14
|
|
349
|
3438.500
|
CHIX
|
13:09:14
|
|
380
|
3439.000
|
LSE
|
13:04:16
|
|
334
|
3442.500
|
LSE
|
13:00:03
|
|
161
|
3443.500
|
LSE
|
12:59:30
|
|
188
|
3443.500
|
LSE
|
12:59:30
|
|
76
|
3443.500
|
LSE
|
12:59:30
|
|
390
|
3443.500
|
LSE
|
12:59:30
|
|
425
|
3443.500
|
CHIX
|
12:59:30
|
|
424
|
3442.500
|
BATE
|
12:54:15
|
|
331
|
3442.500
|
LSE
|
12:54:15
|
|
333
|
3442.000
|
LSE
|
12:51:48
|
|
361
|
3442.000
|
LSE
|
12:51:48
|
|
417
|
3442.000
|
CHIX
|
12:51:48
|
|
383
|
3441.500
|
LSE
|
12:49:06
|
|
75
|
3443.000
|
LSE
|
12:45:39
|
|
103
|
3443.000
|
LSE
|
12:45:39
|
|
160
|
3443.000
|
LSE
|
12:45:39
|
|
381
|
3442.500
|
LSE
|
12:45:39
|
|
371
|
3442.500
|
LSE
|
12:43:47
|
|
388
|
3442.500
|
LSE
|
12:40:50
|
|
428
|
3443.000
|
CHIX
|
12:40:50
|
|
266
|
3438.500
|
LSE
|
12:37:37
|
|
125
|
3438.500
|
LSE
|
12:37:37
|
|
96
|
3438.500
|
LSE
|
12:35:50
|
|
160
|
3438.500
|
LSE
|
12:35:50
|
|
4
|
3438.500
|
LSE
|
12:35:50
|
|
96
|
3438.500
|
LSE
|
12:35:50
|
|
330
|
3438.500
|
LSE
|
12:35:50
|
|
126
|
3437.000
|
CHIX
|
12:33:59
|
|
134
|
3437.000
|
CHIX
|
12:33:59
|
|
2
|
3437.000
|
CHIX
|
12:33:58
|
|
341
|
3437.500
|
LSE
|
12:33:47
|
|
167
|
3437.500
|
BATE
|
12:33:47
|
|
94
|
3437.500
|
BATE
|
12:33:47
|
|
180
|
3437.500
|
BATE
|
12:33:47
|
|
44
|
3436.000
|
LSE
|
12:30:10
|
|
301
|
3436.000
|
LSE
|
12:30:10
|
|
353
|
3437.000
|
LSE
|
12:29:08
|
|
326
|
3435.500
|
LSE
|
12:24:07
|
|
188
|
3436.000
|
LSE
|
12:24:02
|
|
155
|
3436.000
|
LSE
|
12:24:02
|
|
3
|
3436.000
|
CHIX
|
12:24:02
|
|
411
|
3436.000
|
CHIX
|
12:24:02
|
|
355
|
3435.000
|
LSE
|
12:19:05
|
|
235
|
3435.500
|
LSE
|
12:19:05
|
|
61
|
3435.500
|
LSE
|
12:19:05
|
|
55
|
3435.500
|
LSE
|
12:19:05
|
|
63
|
3433.500
|
LSE
|
12:16:41
|
|
356
|
3433.500
|
LSE
|
12:13:02
|
|
398
|
3434.000
|
BATE
|
12:13:02
|
|
103
|
3434.500
|
LSE
|
12:12:55
|
|
120
|
3434.500
|
LSE
|
12:12:55
|
|
331
|
3434.500
|
LSE
|
12:09:34
|
|
490
|
3434.500
|
CHIX
|
12:09:34
|
|
340
|
3434.000
|
LSE
|
12:07:21
|
|
318
|
3434.500
|
LSE
|
12:05:03
|
|
245
|
3434.000
|
LSE
|
12:03:59
|
|
96
|
3434.000
|
LSE
|
12:03:59
|
|
241
|
3434.000
|
LSE
|
12:03:59
|
|
96
|
3434.000
|
LSE
|
12:03:59
|
|
100
|
3434.000
|
LSE
|
12:03:59
|
|
471
|
3434.000
|
LSE
|
12:03:59
|
|
440
|
3433.000
|
CHIX
|
12:03:26
|
|
348
|
3433.000
|
LSE
|
12:03:14
|
|
372
|
3430.000
|
LSE
|
12:00:26
|
|
340
|
3432.000
|
LSE
|
11:59:37
|
|
364
|
3430.500
|
LSE
|
11:57:13
|
|
338
|
3432.500
|
LSE
|
11:56:18
|
|
342
|
3433.000
|
LSE
|
11:56:04
|
|
403
|
3433.500
|
BATE
|
11:56:04
|
|
384
|
3436.000
|
LSE
|
11:55:14
|
|
319
|
3431.000
|
LSE
|
11:52:03
|
|
81
|
3431.000
|
CHIX
|
11:52:03
|
|
392
|
3431.000
|
CHIX
|
11:52:03
|
|
336
|
3432.500
|
LSE
|
11:50:49
|
|
228
|
3432.000
|
LSE
|
11:46:31
|
|
94
|
3432.000
|
LSE
|
11:46:31
|
|
372
|
3433.500
|
LSE
|
11:45:06
|
|
356
|
3434.000
|
LSE
|
11:42:59
|
|
481
|
3434.500
|
CHIX
|
11:42:59
|
|
359
|
3434.500
|
LSE
|
11:41:50
|
|
1
|
3433.500
|
LSE
|
11:40:06
|
|
40
|
3433.500
|
CHIX
|
11:37:24
|
|
19
|
3433.500
|
CHIX
|
11:37:24
|
|
31
|
3433.500
|
CHIX
|
11:37:24
|
|
64
|
3433.500
|
CHIX
|
11:37:24
|
|
332
|
3431.500
|
LSE
|
11:35:41
|
|
389
|
3432.500
|
LSE
|
11:35:29
|
|
252
|
3432.500
|
LSE
|
11:35:29
|
|
306
|
3432.500
|
LSE
|
11:35:29
|
|
444
|
3433.500
|
BATE
|
11:35:00
|
|
134
|
3438.500
|
LSE
|
11:33:11
|
|
211
|
3438.500
|
LSE
|
11:33:11
|
|
373
|
3438.500
|
LSE
|
11:32:01
|
|
353
|
3439.500
|
LSE
|
11:27:55
|
|
345
|
3440.000
|
LSE
|
11:27:47
|
|
359
|
3440.000
|
CHIX
|
11:27:47
|
|
101
|
3440.000
|
CHIX
|
11:27:47
|
|
323
|
3438.500
|
LSE
|
11:22:29
|
|
361
|
3440.500
|
LSE
|
11:21:18
|
|
344
|
3440.000
|
LSE
|
11:18:24
|
|
149
|
3440.000
|
CHIX
|
11:18:24
|
|
295
|
3440.000
|
CHIX
|
11:18:24
|
|
220
|
3440.500
|
LSE
|
11:18:01
|
|
134
|
3440.500
|
LSE
|
11:18:01
|
|
392
|
3437.500
|
LSE
|
11:15:46
|
|
95
|
3437.500
|
BATE
|
11:15:46
|
|
383
|
3437.500
|
BATE
|
11:15:46
|
|
364
|
3437.000
|
LSE
|
11:12:59
|
|
328
|
3438.000
|
LSE
|
11:08:09
|
|
53
|
3438.000
|
LSE
|
11:08:09
|
|
327
|
3438.500
|
LSE
|
11:07:54
|
|
103
|
3438.500
|
LSE
|
11:07:54
|
|
475
|
3438.500
|
CHIX
|
11:07:54
|
|
327
|
3436.000
|
LSE
|
11:03:03
|
|
49
|
3436.000
|
LSE
|
11:03:03
|
|
208
|
3437.500
|
LSE
|
10:59:33
|
|
179
|
3437.500
|
LSE
|
10:59:33
|
|
264
|
3436.000
|
LSE
|
10:56:14
|
|
83
|
3436.000
|
LSE
|
10:56:14
|
|
460
|
3436.500
|
CHIX
|
10:56:05
|
|
420
|
3436.500
|
BATE
|
10:56:05
|
|
388
|
3436.500
|
LSE
|
10:56:05
|
|
303
|
3434.500
|
LSE
|
10:53:47
|
|
386
|
3434.500
|
LSE
|
10:51:52
|
|
371
|
3432.500
|
LSE
|
10:50:24
|
|
443
|
3432.500
|
LSE
|
10:50:24
|
|
496
|
3430.000
|
LSE
|
10:48:39
|
|
337
|
3430.000
|
LSE
|
10:47:51
|
|
359
|
3430.000
|
LSE
|
10:47:51
|
|
383
|
3429.500
|
LSE
|
10:46:43
|
|
335
|
3430.000
|
LSE
|
10:44:44
|
|
483
|
3431.000
|
CHIX
|
10:43:51
|
|
319
|
3430.500
|
LSE
|
10:42:37
|
|
406
|
3431.500
|
LSE
|
10:41:49
|
|
466
|
3431.500
|
LSE
|
10:41:49
|
|
370
|
3430.000
|
LSE
|
10:39:17
|
|
381
|
3430.000
|
LSE
|
10:39:17
|
|
162
|
3427.500
|
LSE
|
10:35:46
|
|
126
|
3427.500
|
LSE
|
10:35:46
|
|
361
|
3427.500
|
CHIX
|
10:35:46
|
|
73
|
3427.500
|
CHIX
|
10:35:40
|
|
72
|
3427.500
|
LSE
|
10:34:34
|
|
434
|
3428.000
|
BATE
|
10:33:37
|
|
37
|
3428.000
|
BATE
|
10:33:37
|
|
370
|
3427.500
|
LSE
|
10:31:47
|
|
61
|
3428.500
|
LSE
|
10:31:46
|
|
272
|
3428.500
|
LSE
|
10:31:46
|
|
50
|
3428.500
|
LSE
|
10:31:46
|
|
347
|
3428.500
|
LSE
|
10:28:30
|
|
391
|
3430.000
|
LSE
|
10:27:16
|
|
324
|
3430.000
|
LSE
|
10:27:16
|
|
354
|
3429.000
|
LSE
|
10:25:23
|
|
477
|
3429.500
|
CHIX
|
10:24:49
|
|
379
|
3430.000
|
LSE
|
10:23:03
|
|
359
|
3433.500
|
LSE
|
10:17:48
|
|
243
|
3436.500
|
LSE
|
10:17:00
|
|
99
|
3436.500
|
LSE
|
10:17:00
|
|
489
|
3436.000
|
BATE
|
10:15:05
|
|
397
|
3436.000
|
CHIX
|
10:15:05
|
|
95
|
3436.000
|
CHIX
|
10:15:05
|
|
333
|
3436.000
|
LSE
|
10:15:05
|
|
343
|
3434.500
|
LSE
|
10:12:08
|
|
367
|
3434.000
|
LSE
|
10:10:52
|
|
343
|
3434.000
|
LSE
|
10:05:33
|
|
16
|
3434.000
|
CHIX
|
10:05:33
|
|
400
|
3434.000
|
CHIX
|
10:05:33
|
|
114
|
3432.000
|
LSE
|
10:04:49
|
|
229
|
3432.000
|
LSE
|
10:04:49
|
|
343
|
3432.500
|
LSE
|
10:00:45
|
|
343
|
3432.500
|
LSE
|
10:00:45
|
|
348
|
3431.000
|
LSE
|
09:57:18
|
|
420
|
3431.000
|
BATE
|
09:57:18
|
|
455
|
3431.000
|
CHIX
|
09:57:18
|
|
384
|
3431.500
|
LSE
|
09:56:16
|
|
483
|
3431.000
|
LSE
|
09:54:59
|
|
383
|
3430.000
|
LSE
|
09:49:55
|
|
344
|
3433.500
|
LSE
|
09:48:01
|
|
442
|
3433.500
|
CHIX
|
09:48:01
|
|
318
|
3437.000
|
LSE
|
09:45:57
|
|
337
|
3435.000
|
LSE
|
09:43:58
|
|
362
|
3434.000
|
LSE
|
09:41:00
|
|
235
|
3434.500
|
LSE
|
09:40:16
|
|
20
|
3434.500
|
LSE
|
09:40:16
|
|
211
|
3434.500
|
BATE
|
09:40:16
|
|
232
|
3434.500
|
BATE
|
09:40:16
|
|
86
|
3434.500
|
LSE
|
09:40:16
|
|
480
|
3435.000
|
CHIX
|
09:40:16
|
|
322
|
3434.000
|
LSE
|
09:37:55
|
|
378
|
3434.000
|
LSE
|
09:35:25
|
|
108
|
3433.500
|
LSE
|
09:34:19
|
|
90
|
3433.500
|
LSE
|
09:34:19
|
|
126
|
3433.500
|
LSE
|
09:33:28
|
|
123
|
3433.500
|
LSE
|
09:33:28
|
|
334
|
3435.000
|
LSE
|
09:29:38
|
|
160
|
3437.000
|
LSE
|
09:28:20
|
|
444
|
3437.000
|
CHIX
|
09:28:20
|
|
196
|
3437.000
|
LSE
|
09:28:20
|
|
254
|
3437.500
|
LSE
|
09:26:19
|
|
95
|
3437.500
|
LSE
|
09:26:19
|
|
372
|
3435.500
|
LSE
|
09:23:48
|
|
240
|
3436.000
|
LSE
|
09:22:37
|
|
159
|
3436.000
|
LSE
|
09:22:37
|
|
418
|
3436.500
|
LSE
|
09:22:27
|
|
68
|
3436.500
|
LSE
|
09:22:27
|
|
342
|
3437.000
|
LSE
|
09:22:15
|
|
373
|
3439.000
|
LSE
|
09:22:03
|
|
412
|
3439.500
|
BATE
|
09:20:15
|
|
72
|
3439.500
|
BATE
|
09:20:15
|
|
445
|
3440.000
|
CHIX
|
09:20:14
|
|
350
|
3438.500
|
LSE
|
09:17:41
|
|
378
|
3439.500
|
LSE
|
09:15:45
|
|
359
|
3439.500
|
LSE
|
09:14:16
|
|
328
|
3442.500
|
LSE
|
09:12:35
|
|
341
|
3442.500
|
LSE
|
09:12:35
|
|
477
|
3442.500
|
CHIX
|
09:12:35
|
|
135
|
3442.500
|
LSE
|
09:08:36
|
|
252
|
3442.500
|
LSE
|
09:08:36
|
|
291
|
3442.500
|
BATE
|
09:08:36
|
|
349
|
3442.500
|
LSE
|
09:08:36
|
|
130
|
3442.500
|
BATE
|
09:08:36
|
|
360
|
3442.500
|
LSE
|
09:07:06
|
|
335
|
3442.500
|
CHIX
|
09:07:06
|
|
141
|
3442.500
|
CHIX
|
09:07:06
|
|
321
|
3440.000
|
LSE
|
09:03:15
|
|
326
|
3441.500
|
LSE
|
09:01:42
|
|
384
|
3442.500
|
LSE
|
09:01:42
|
|
335
|
3444.000
|
LSE
|
09:01:04
|
|
287
|
3444.000
|
CHIX
|
09:01:04
|
|
151
|
3444.000
|
CHIX
|
09:01:04
|
|
347
|
3437.000
|
LSE
|
08:58:01
|
|
335
|
3437.500
|
LSE
|
08:56:32
|
|
368
|
3437.500
|
LSE
|
08:56:32
|
|
235
|
3438.000
|
LSE
|
08:52:11
|
|
134
|
3438.000
|
LSE
|
08:52:11
|
|
422
|
3438.000
|
BATE
|
08:52:11
|
|
83
|
3438.000
|
LSE
|
08:51:05
|
|
299
|
3438.000
|
LSE
|
08:51:05
|
|
485
|
3438.000
|
CHIX
|
08:51:05
|
|
355
|
3438.500
|
LSE
|
08:49:30
|
|
383
|
3440.000
|
LSE
|
08:49:12
|
|
149
|
3440.500
|
LSE
|
08:49:10
|
|
295
|
3440.500
|
LSE
|
08:49:10
|
|
346
|
3435.500
|
LSE
|
08:44:40
|
|
429
|
3435.500
|
CHIX
|
08:44:40
|
|
381
|
3436.500
|
LSE
|
08:43:19
|
|
374
|
3438.500
|
LSE
|
08:40:25
|
|
370
|
3440.000
|
LSE
|
08:38:43
|
|
74
|
3440.000
|
BATE
|
08:38:43
|
|
459
|
3440.000
|
CHIX
|
08:38:43
|
|
412
|
3440.000
|
BATE
|
08:38:43
|
|
389
|
3436.500
|
LSE
|
08:36:00
|
|
296
|
3438.000
|
LSE
|
08:34:24
|
|
30
|
3438.000
|
LSE
|
08:34:24
|
|
257
|
3439.500
|
CHIX
|
08:32:24
|
|
153
|
3439.500
|
CHIX
|
08:32:24
|
|
58
|
3440.000
|
LSE
|
08:30:50
|
|
170
|
3439.500
|
LSE
|
08:30:50
|
|
96
|
3440.000
|
LSE
|
08:30:50
|
|
44
|
3440.000
|
LSE
|
08:30:50
|
|
367
|
3442.500
|
LSE
|
08:29:50
|
|
312
|
3444.000
|
LSE
|
08:27:46
|
|
63
|
3444.000
|
LSE
|
08:27:46
|
|
7
|
3445.000
|
LSE
|
08:27:30
|
|
184
|
3445.000
|
LSE
|
08:27:30
|
|
187
|
3445.000
|
LSE
|
08:27:30
|
|
5
|
3445.000
|
BATE
|
08:27:30
|
|
17
|
3445.000
|
BATE
|
08:27:30
|
|
407
|
3445.000
|
CHIX
|
08:27:30
|
|
468
|
3445.000
|
BATE
|
08:27:30
|
|
134
|
3442.500
|
CHIX
|
08:26:02
|
|
106
|
3441.500
|
LSE
|
08:22:52
|
|
286
|
3441.500
|
LSE
|
08:22:52
|
|
367
|
3442.500
|
LSE
|
08:20:05
|
|
31
|
3442.500
|
CHIX
|
08:20:05
|
|
407
|
3442.500
|
CHIX
|
08:20:05
|
|
25
|
3442.000
|
LSE
|
08:19:02
|
|
332
|
3442.000
|
LSE
|
08:19:02
|
|
374
|
3439.500
|
LSE
|
08:17:05
|
|
36
|
3438.500
|
LSE
|
08:16:13
|
|
290
|
3438.500
|
LSE
|
08:16:13
|
|
437
|
3439.500
|
BATE
|
08:16:13
|
|
463
|
3439.500
|
CHIX
|
08:15:40
|
|
120
|
3435.000
|
LSE
|
08:12:59
|
|
240
|
3435.000
|
LSE
|
08:12:59
|
|
318
|
3436.500
|
LSE
|
08:12:32
|
|
182
|
3437.000
|
CHIX
|
08:11:46
|
|
134
|
3437.000
|
CHIX
|
08:11:41
|
|
112
|
3437.000
|
CHIX
|
08:11:40
|
|
348
|
3437.500
|
LSE
|
08:11:40
|
|
323
|
3425.000
|
LSE
|
08:10:04
|
|
341
|
3427.000
|
LSE
|
08:09:04
|
|
94
|
3428.500
|
LSE
|
08:08:58
|
|
221
|
3428.500
|
LSE
|
08:08:58
|
|
316
|
3427.000
|
LSE
|
08:08:06
|
|
305
|
3426.500
|
CHIX
|
08:08:06
|
|
405
|
3427.000
|
BATE
|
08:08:06
|
|
170
|
3426.500
|
CHIX
|
08:07:35
|
|
460
|
3427.000
|
LSE
|
08:07:35
|
|
22
|
3423.500
|
CHIX
|
08:06:02
|
|
123
|
3423.500
|
CHIX
|
08:06:02
|
|
46
|
3423.500
|
LSE
|
08:06:02
|
|
352
|
3416.500
|
LSE
|
08:03:22
|
|
369
|
3416.000
|
LSE
|
08:02:42
|
|
231
|
3417.000
|
CHIX
|
08:02:42
|
|
86
|
3417.000
|
CHIX
|
08:02:42
|
|
92
|
3417.000
|
CHIX
|
08:02:34
|
|
391
|
3418.000
|
LSE
|
08:02:10
|
|
389
|
3414.500
|
LSE
|
08:00:40
|
|
20
|
3414.500
|
LSE
|
08:00:40
|
|
333
|
3414.500
|
LSE
|
08:00:40
|
|
178
|
3415.000
|
CHIX
|
08:00:40
|
|
295
|
3415.000
|
CHIX
|
08:00:40
|
|
444
|
3415.500
|
BATE
|
08:00:40
|
|
39
|
3415.500
|
BATE
|
08:00:40
|