British American Tobacco p.l.c 6-K, filed Sep 21, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-21
For: 2022-09-21
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 21, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
September 21, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of September 21, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 21, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: September 21, 2022
Exhibit 1
British American Tobacco p.l.c.
21 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:
|
20 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
220,000
|
|
Highest price paid per share (pence):
|
3517.00p
|
|
Lowest price paid per share (pence):
|
3472.50p
|
|
Volume weighted average price paid per share (pence):
|
3493.8204p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 209,813,661 of its shares in Treasury. The
Company has 2,247,012,962 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
20 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
|
20/09/2022
|
160,000
|
3,493.6050
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/09/2022
|
40,000
|
3,494.2218
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/09/2022
|
20,000
|
3,494.7413
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
193
|
3,483.50
|
LSE
|
16:23:36
|
|
34
|
3,482.50
|
LSE
|
16:23:27
|
|
192
|
3,482.50
|
LSE
|
16:23:25
|
|
438
|
3,482.00
|
LSE
|
16:23:10
|
|
85
|
3,482.00
|
CHIX
|
16:23:04
|
|
200
|
3,482.00
|
CHIX
|
16:23:04
|
|
207
|
3,482.00
|
BATE
|
16:22:39
|
|
40
|
3,482.00
|
LSE
|
16:22:29
|
|
343
|
3,482.00
|
LSE
|
16:22:29
|
|
103
|
3,482.00
|
BATE
|
16:22:29
|
|
46
|
3,482.50
|
CHIX
|
16:22:29
|
|
36
|
3,482.50
|
LSE
|
16:22:29
|
|
139
|
3,482.50
|
CHIX
|
16:22:22
|
|
229
|
3,482.50
|
CHIX
|
16:22:22
|
|
428
|
3,482.50
|
LSE
|
16:22:22
|
|
214
|
3,481.00
|
BATE
|
16:22:03
|
|
356
|
3,480.50
|
LSE
|
16:21:19
|
|
392
|
3,481.00
|
LSE
|
16:20:59
|
|
12
|
3,481.00
|
LSE
|
16:20:58
|
|
98
|
3,479.50
|
LSE
|
16:20:37
|
|
324
|
3,480.00
|
LSE
|
16:19:53
|
|
140
|
3,480.00
|
LSE
|
16:19:53
|
|
139
|
3,480.00
|
LSE
|
16:19:53
|
|
16
|
3,480.00
|
LSE
|
16:19:53
|
|
152
|
3,480.00
|
CHIX
|
16:19:09
|
|
258
|
3,480.00
|
CHIX
|
16:19:09
|
|
219
|
3,480.50
|
LSE
|
16:18:31
|
|
427
|
3,481.00
|
LSE
|
16:18:03
|
|
80
|
3,481.50
|
LSE
|
16:17:58
|
|
346
|
3,479.50
|
LSE
|
16:17:03
|
|
350
|
3,480.00
|
LSE
|
16:16:36
|
|
283
|
3,480.00
|
LSE
|
16:15:44
|
|
417
|
3,480.00
|
CHIX
|
16:15:44
|
|
75
|
3,480.00
|
CHIX
|
16:15:44
|
|
82
|
3,480.00
|
LSE
|
16:15:16
|
|
140
|
3,480.50
|
LSE
|
16:15:16
|
|
139
|
3,480.50
|
LSE
|
16:15:16
|
|
103
|
3,481.00
|
BATE
|
16:13:55
|
|
371
|
3,481.00
|
BATE
|
16:13:52
|
|
363
|
3,481.50
|
LSE
|
16:13:50
|
|
341
|
3,482.00
|
LSE
|
16:13:42
|
|
323
|
3,481.50
|
LSE
|
16:12:37
|
|
302
|
3,481.50
|
LSE
|
16:12:37
|
|
63
|
3,481.50
|
LSE
|
16:12:37
|
|
232
|
3,479.50
|
CHIX
|
16:11:57
|
|
10
|
3,479.50
|
LSE
|
16:11:57
|
|
77
|
3,479.50
|
CHIX
|
16:11:40
|
|
16
|
3,479.50
|
CHIX
|
16:11:39
|
|
75
|
3,479.50
|
CHIX
|
16:11:39
|
|
46
|
3,479.50
|
CHIX
|
16:11:39
|
|
326
|
3,481.00
|
LSE
|
16:10:54
|
|
38
|
3,481.50
|
LSE
|
16:10:33
|
|
253
|
3,481.50
|
LSE
|
16:10:33
|
|
202
|
3,481.50
|
LSE
|
16:10:33
|
|
374
|
3,481.00
|
LSE
|
16:09:16
|
|
368
|
3,481.50
|
CHIX
|
16:08:29
|
|
256
|
3,481.50
|
LSE
|
16:08:29
|
|
77
|
3,481.50
|
LSE
|
16:08:29
|
|
36
|
3,481.50
|
CHIX
|
16:08:29
|
|
375
|
3,482.00
|
LSE
|
16:08:27
|
|
274
|
3,482.00
|
BATE
|
16:06:44
|
|
176
|
3,482.00
|
BATE
|
16:06:44
|
|
360
|
3,482.50
|
LSE
|
16:06:36
|
|
456
|
3,482.50
|
CHIX
|
16:06:36
|
|
359
|
3,483.00
|
LSE
|
16:06:36
|
|
40
|
3,483.00
|
LSE
|
16:06:25
|
|
100
|
3,482.50
|
LSE
|
16:06:13
|
|
396
|
3,482.50
|
LSE
|
16:05:28
|
|
111
|
3,481.00
|
LSE
|
16:04:40
|
|
248
|
3,481.00
|
LSE
|
16:04:40
|
|
88
|
3,481.00
|
LSE
|
16:04:26
|
|
353
|
3,481.50
|
LSE
|
16:03:39
|
|
142
|
3,482.00
|
LSE
|
16:03:21
|
|
292
|
3,482.00
|
LSE
|
16:03:21
|
|
470
|
3,482.50
|
CHIX
|
16:03:10
|
|
356
|
3,483.50
|
LSE
|
16:02:20
|
|
116
|
3,483.50
|
LSE
|
16:02:20
|
|
6
|
3,483.50
|
LSE
|
16:02:20
|
|
71
|
3,483.50
|
LSE
|
16:02:11
|
|
134
|
3,483.50
|
LSE
|
16:02:11
|
|
368
|
3,483.00
|
LSE
|
16:01:09
|
|
67
|
3,483.00
|
BATE
|
16:01:09
|
|
400
|
3,483.00
|
BATE
|
16:01:09
|
|
358
|
3,483.50
|
LSE
|
16:01:02
|
|
392
|
3,483.00
|
LSE
|
16:00:33
|
|
483
|
3,482.50
|
CHIX
|
15:59:16
|
|
79
|
3,482.50
|
LSE
|
15:58:55
|
|
181
|
3,482.50
|
LSE
|
15:58:55
|
|
234
|
3,482.50
|
LSE
|
15:58:55
|
|
119
|
3,482.50
|
LSE
|
15:58:55
|
|
130
|
3,482.50
|
LSE
|
15:58:55
|
|
20
|
3,483.00
|
LSE
|
15:57:59
|
|
102
|
3,483.00
|
LSE
|
15:57:59
|
|
112
|
3,483.00
|
LSE
|
15:57:59
|
|
111
|
3,483.00
|
LSE
|
15:57:59
|
|
379
|
3,482.50
|
LSE
|
15:57:25
|
|
33
|
3,482.50
|
CHIX
|
15:57:25
|
|
410
|
3,482.50
|
CHIX
|
15:57:25
|
|
170
|
3,483.00
|
LSE
|
15:57:20
|
|
200
|
3,483.00
|
CHIX
|
15:57:20
|
|
100
|
3,483.00
|
CHIX
|
15:57:20
|
|
159
|
3,483.00
|
BATE
|
15:57:20
|
|
194
|
3,483.00
|
BATE
|
15:57:20
|
|
153
|
3,483.00
|
LSE
|
15:57:20
|
|
42
|
3,483.00
|
BATE
|
15:57:20
|
|
159
|
3,483.00
|
LSE
|
15:57:20
|
|
18
|
3,483.00
|
LSE
|
15:57:12
|
|
28
|
3,483.50
|
LSE
|
15:57:10
|
|
96
|
3,483.50
|
LSE
|
15:57:10
|
|
304
|
3,483.50
|
LSE
|
15:57:10
|
|
45
|
3,483.50
|
LSE
|
15:57:10
|
|
112
|
3,482.00
|
LSE
|
15:55:55
|
|
111
|
3,482.00
|
LSE
|
15:55:55
|
|
183
|
3,482.00
|
LSE
|
15:55:55
|
|
23
|
3,481.50
|
LSE
|
15:55:47
|
|
7
|
3,481.50
|
CHIX
|
15:55:37
|
|
100
|
3,481.50
|
CHIX
|
15:55:37
|
|
25
|
3,481.00
|
LSE
|
15:55:23
|
|
87
|
3,481.00
|
BATE
|
15:55:20
|
|
155
|
3,481.50
|
LSE
|
15:55:20
|
|
100
|
3,481.50
|
LSE
|
15:55:20
|
|
137
|
3,481.50
|
LSE
|
15:55:15
|
|
165
|
3,481.50
|
LSE
|
15:55:15
|
|
24
|
3,480.00
|
LSE
|
15:54:59
|
|
383
|
3,475.00
|
LSE
|
15:52:13
|
|
112
|
3,475.50
|
LSE
|
15:52:09
|
|
111
|
3,475.50
|
LSE
|
15:52:09
|
|
51
|
3,475.50
|
LSE
|
15:52:09
|
|
39
|
3,476.00
|
LSE
|
15:50:56
|
|
18
|
3,476.00
|
LSE
|
15:50:53
|
|
200
|
3,476.00
|
LSE
|
15:50:53
|
|
69
|
3,476.00
|
LSE
|
15:50:53
|
|
144
|
3,478.00
|
LSE
|
15:50:20
|
|
380
|
3,478.00
|
LSE
|
15:50:20
|
|
445
|
3,478.00
|
CHIX
|
15:50:20
|
|
26
|
3,478.50
|
LSE
|
15:50:13
|
|
26
|
3,478.50
|
LSE
|
15:50:13
|
|
26
|
3,478.50
|
LSE
|
15:50:13
|
|
26
|
3,478.50
|
LSE
|
15:50:13
|
|
26
|
3,478.50
|
LSE
|
15:50:12
|
|
335
|
3,478.50
|
LSE
|
15:50:12
|
|
382
|
3,478.50
|
LSE
|
15:50:12
|
|
205
|
3,478.50
|
LSE
|
15:50:12
|
|
100
|
3,478.50
|
LSE
|
15:50:12
|
|
51
|
3,478.50
|
LSE
|
15:50:02
|
|
371
|
3,478.50
|
LSE
|
15:49:57
|
|
190
|
3,477.00
|
LSE
|
15:48:49
|
|
177
|
3,477.00
|
LSE
|
15:48:49
|
|
80
|
3,477.00
|
LSE
|
15:48:49
|
|
317
|
3,477.00
|
LSE
|
15:48:49
|
|
424
|
3,477.00
|
BATE
|
15:48:49
|
|
328
|
3,477.50
|
LSE
|
15:48:30
|
|
94
|
3,476.50
|
LSE
|
15:47:19
|
|
95
|
3,476.50
|
LSE
|
15:47:19
|
|
49
|
3,476.50
|
LSE
|
15:47:19
|
|
263
|
3,476.50
|
LSE
|
15:47:19
|
|
95
|
3,476.50
|
LSE
|
15:47:19
|
|
382
|
3,476.50
|
LSE
|
15:47:19
|
|
364
|
3,476.50
|
LSE
|
15:47:19
|
|
164
|
3,477.00
|
LSE
|
15:47:14
|
|
487
|
3,475.00
|
CHIX
|
15:46:24
|
|
342
|
3,475.00
|
LSE
|
15:46:01
|
|
2
|
3,475.00
|
LSE
|
15:46:01
|
|
342
|
3,475.50
|
LSE
|
15:45:54
|
|
372
|
3,475.50
|
LSE
|
15:45:52
|
|
20
|
3,475.50
|
LSE
|
15:45:52
|
|
3
|
3,475.50
|
LSE
|
15:45:52
|
|
322
|
3,476.00
|
LSE
|
15:45:20
|
|
319
|
3,476.00
|
LSE
|
15:45:20
|
|
329
|
3,476.50
|
LSE
|
15:45:00
|
|
352
|
3,475.50
|
LSE
|
15:44:13
|
|
285
|
3,476.00
|
LSE
|
15:43:51
|
|
60
|
3,476.00
|
LSE
|
15:43:51
|
|
337
|
3,476.00
|
LSE
|
15:43:51
|
|
364
|
3,476.50
|
LSE
|
15:43:19
|
|
401
|
3,476.50
|
CHIX
|
15:43:19
|
|
86
|
3,476.00
|
LSE
|
15:43:04
|
|
387
|
3,478.00
|
LSE
|
15:42:24
|
|
337
|
3,478.50
|
LSE
|
15:42:22
|
|
234
|
3,479.00
|
BATE
|
15:41:02
|
|
161
|
3,479.00
|
BATE
|
15:41:02
|
|
21
|
3,479.00
|
BATE
|
15:41:02
|
|
196
|
3,479.50
|
LSE
|
15:41:02
|
|
95
|
3,479.50
|
LSE
|
15:40:56
|
|
41
|
3,479.50
|
LSE
|
15:40:56
|
|
335
|
3,480.50
|
LSE
|
15:40:25
|
|
379
|
3,481.00
|
LSE
|
15:40:03
|
|
7
|
3,481.50
|
CHIX
|
15:39:36
|
|
169
|
3,481.50
|
CHIX
|
15:39:34
|
|
103
|
3,481.50
|
CHIX
|
15:39:34
|
|
184
|
3,481.50
|
CHIX
|
15:39:34
|
|
55
|
3,480.50
|
LSE
|
15:38:32
|
|
268
|
3,480.50
|
LSE
|
15:38:31
|
|
119
|
3,481.00
|
LSE
|
15:38:30
|
|
242
|
3,481.00
|
LSE
|
15:38:30
|
|
393
|
3,479.50
|
LSE
|
15:37:22
|
|
134
|
3,480.00
|
CHIX
|
15:37:07
|
|
211
|
3,480.00
|
CHIX
|
15:37:07
|
|
132
|
3,480.00
|
CHIX
|
15:37:07
|
|
344
|
3,480.00
|
LSE
|
15:37:07
|
|
359
|
3,480.00
|
LSE
|
15:35:19
|
|
28
|
3,480.50
|
LSE
|
15:35:11
|
|
398
|
3,480.50
|
BATE
|
15:35:11
|
|
341
|
3,480.50
|
LSE
|
15:34:32
|
|
85
|
3,483.50
|
LSE
|
15:33:55
|
|
49
|
3,483.50
|
LSE
|
15:33:55
|
|
252
|
3,483.50
|
LSE
|
15:33:55
|
|
334
|
3,483.00
|
LSE
|
15:32:43
|
|
407
|
3,483.50
|
CHIX
|
15:32:43
|
|
72
|
3,484.00
|
LSE
|
15:31:45
|
|
102
|
3,484.00
|
LSE
|
15:31:45
|
|
219
|
3,484.00
|
LSE
|
15:31:45
|
|
337
|
3,484.00
|
LSE
|
15:31:45
|
|
372
|
3,485.50
|
LSE
|
15:30:39
|
|
365
|
3,486.00
|
LSE
|
15:30:39
|
|
461
|
3,486.00
|
CHIX
|
15:30:39
|
|
73
|
3,485.00
|
LSE
|
15:29:35
|
|
390
|
3,485.50
|
LSE
|
15:28:37
|
|
433
|
3,485.50
|
BATE
|
15:28:37
|
|
286
|
3,485.50
|
LSE
|
15:27:44
|
|
100
|
3,485.50
|
LSE
|
15:27:41
|
|
365
|
3,486.00
|
LSE
|
15:26:46
|
|
391
|
3,486.50
|
LSE
|
15:26:38
|
|
210
|
3,488.00
|
LSE
|
15:26:38
|
|
366
|
3,488.00
|
LSE
|
15:26:38
|
|
36
|
3,488.00
|
LSE
|
15:26:38
|
|
441
|
3,488.00
|
CHIX
|
15:26:38
|
|
200
|
3,488.00
|
LSE
|
15:26:34
|
|
298
|
3,486.50
|
LSE
|
15:25:36
|
|
79
|
3,486.50
|
LSE
|
15:25:36
|
|
365
|
3,486.00
|
LSE
|
15:25:16
|
|
346
|
3,486.00
|
LSE
|
15:25:16
|
|
355
|
3,486.00
|
LSE
|
15:24:09
|
|
393
|
3,486.00
|
LSE
|
15:24:09
|
|
130
|
3,487.00
|
LSE
|
15:23:51
|
|
338
|
3,485.50
|
LSE
|
15:23:17
|
|
368
|
3,485.50
|
LSE
|
15:23:17
|
|
52
|
3,486.00
|
LSE
|
15:21:49
|
|
94
|
3,486.00
|
LSE
|
15:21:49
|
|
95
|
3,486.00
|
LSE
|
15:21:49
|
|
130
|
3,486.00
|
LSE
|
15:21:49
|
|
381
|
3,486.00
|
LSE
|
15:21:49
|
|
1
|
3,486.00
|
CHIX
|
15:21:49
|
|
442
|
3,486.00
|
CHIX
|
15:21:49
|
|
149
|
3,487.50
|
LSE
|
15:21:41
|
|
95
|
3,487.50
|
LSE
|
15:21:41
|
|
76
|
3,487.50
|
LSE
|
15:21:41
|
|
328
|
3,487.50
|
LSE
|
15:21:41
|
|
394
|
3,488.00
|
LSE
|
15:21:36
|
|
396
|
3,488.00
|
LSE
|
15:21:21
|
|
221
|
3,487.50
|
LSE
|
15:20:53
|
|
333
|
3,488.50
|
LSE
|
15:20:43
|
|
65
|
3,488.50
|
LSE
|
15:20:43
|
|
249
|
3,488.50
|
BATE
|
15:20:43
|
|
267
|
3,488.50
|
LSE
|
15:20:43
|
|
227
|
3,488.50
|
BATE
|
15:20:43
|
|
384
|
3,489.50
|
LSE
|
15:20:39
|
|
82
|
3,488.50
|
LSE
|
15:19:29
|
|
212
|
3,488.50
|
LSE
|
15:19:29
|
|
88
|
3,488.50
|
LSE
|
15:19:29
|
|
75
|
3,489.00
|
LSE
|
15:19:27
|
|
152
|
3,489.00
|
LSE
|
15:19:27
|
|
31
|
3,489.00
|
LSE
|
15:19:27
|
|
129
|
3,489.00
|
LSE
|
15:19:26
|
|
211
|
3,487.50
|
LSE
|
15:19:15
|
|
347
|
3,488.00
|
LSE
|
15:19:14
|
|
319
|
3,489.00
|
LSE
|
15:19:03
|
|
336
|
3,489.00
|
LSE
|
15:18:45
|
|
79
|
3,487.50
|
LSE
|
15:18:27
|
|
94
|
3,487.50
|
LSE
|
15:18:27
|
|
170
|
3,487.50
|
LSE
|
15:18:27
|
|
387
|
3,487.50
|
LSE
|
15:18:27
|
|
387
|
3,487.50
|
LSE
|
15:18:27
|
|
451
|
3,487.50
|
CHIX
|
15:18:27
|
|
24
|
3,487.00
|
LSE
|
15:16:49
|
|
350
|
3,487.00
|
LSE
|
15:16:49
|
|
345
|
3,488.00
|
LSE
|
15:15:57
|
|
344
|
3,490.50
|
LSE
|
15:15:22
|
|
205
|
3,491.50
|
CHIX
|
15:15:15
|
|
430
|
3,491.50
|
LSE
|
15:15:15
|
|
360
|
3,491.50
|
LSE
|
15:15:15
|
|
254
|
3,491.50
|
CHIX
|
15:15:15
|
|
355
|
3,489.00
|
LSE
|
15:13:43
|
|
57
|
3,491.00
|
BATE
|
15:13:22
|
|
431
|
3,491.00
|
BATE
|
15:13:22
|
|
196
|
3,491.50
|
LSE
|
15:13:14
|
|
129
|
3,491.50
|
LSE
|
15:13:14
|
|
325
|
3,492.50
|
LSE
|
15:12:31
|
|
387
|
3,492.50
|
LSE
|
15:12:31
|
|
204
|
3,493.00
|
CHIX
|
15:12:27
|
|
212
|
3,493.00
|
CHIX
|
15:12:27
|
|
354
|
3,492.00
|
LSE
|
15:11:43
|
|
155
|
3,492.00
|
LSE
|
15:10:56
|
|
54
|
3,492.00
|
LSE
|
15:10:56
|
|
153
|
3,492.00
|
LSE
|
15:10:56
|
|
337
|
3,493.50
|
LSE
|
15:10:35
|
|
160
|
3,494.00
|
LSE
|
15:10:30
|
|
2
|
3,493.50
|
LSE
|
15:10:22
|
|
328
|
3,493.50
|
LSE
|
15:10:22
|
|
367
|
3,493.50
|
LSE
|
15:10:22
|
|
24
|
3,494.00
|
CHIX
|
15:08:49
|
|
399
|
3,494.00
|
CHIX
|
15:08:49
|
|
229
|
3,494.50
|
LSE
|
15:08:33
|
|
129
|
3,494.50
|
LSE
|
15:08:33
|
|
2
|
3,495.00
|
LSE
|
15:08:33
|
|
160
|
3,495.00
|
LSE
|
15:08:19
|
|
218
|
3,495.00
|
LSE
|
15:08:19
|
|
57
|
3,495.00
|
LSE
|
15:08:19
|
|
290
|
3,495.00
|
LSE
|
15:08:19
|
|
339
|
3,495.00
|
LSE
|
15:08:19
|
|
95
|
3,495.50
|
LSE
|
15:08:16
|
|
94
|
3,495.50
|
LSE
|
15:08:16
|
|
382
|
3,494.50
|
LSE
|
15:07:38
|
|
75
|
3,494.00
|
BATE
|
15:06:12
|
|
400
|
3,494.00
|
BATE
|
15:06:12
|
|
231
|
3,494.00
|
LSE
|
15:06:10
|
|
160
|
3,494.00
|
LSE
|
15:06:10
|
|
370
|
3,494.50
|
LSE
|
15:06:10
|
|
265
|
3,495.50
|
CHIX
|
15:05:59
|
|
183
|
3,495.50
|
CHIX
|
15:05:59
|
|
391
|
3,495.50
|
LSE
|
15:05:57
|
|
337
|
3,495.00
|
LSE
|
15:05:11
|
|
348
|
3,496.00
|
LSE
|
15:04:16
|
|
328
|
3,496.00
|
LSE
|
15:04:16
|
|
135
|
3,496.50
|
LSE
|
15:04:10
|
|
350
|
3,496.50
|
LSE
|
15:04:10
|
|
292
|
3,496.00
|
LSE
|
15:02:54
|
|
105
|
3,496.00
|
LSE
|
15:02:54
|
|
11
|
3,496.00
|
LSE
|
15:02:54
|
|
105
|
3,496.00
|
LSE
|
15:02:54
|
|
108
|
3,496.00
|
CHIX
|
15:02:54
|
|
333
|
3,496.00
|
CHIX
|
15:02:54
|
|
238
|
3,496.00
|
LSE
|
15:02:54
|
|
382
|
3,496.00
|
LSE
|
15:02:54
|
|
340
|
3,495.50
|
LSE
|
15:02:09
|
|
368
|
3,496.50
|
LSE
|
15:01:38
|
|
326
|
3,496.50
|
LSE
|
15:01:38
|
|
28
|
3,497.00
|
BATE
|
15:00:42
|
|
80
|
3,497.00
|
BATE
|
15:00:42
|
|
44
|
3,497.00
|
BATE
|
15:00:42
|
|
80
|
3,497.00
|
BATE
|
15:00:42
|
|
56
|
3,497.00
|
BATE
|
15:00:42
|
|
37
|
3,497.00
|
BATE
|
15:00:41
|
|
63
|
3,497.00
|
BATE
|
15:00:41
|
|
46
|
3,497.00
|
BATE
|
15:00:41
|
|
286
|
3,497.00
|
LSE
|
15:00:41
|
|
93
|
3,497.00
|
LSE
|
15:00:41
|
|
294
|
3,497.50
|
LSE
|
15:00:31
|
|
94
|
3,497.50
|
LSE
|
15:00:31
|
|
370
|
3,497.50
|
LSE
|
15:00:31
|
|
480
|
3,498.00
|
CHIX
|
15:00:31
|
|
357
|
3,496.50
|
LSE
|
14:59:31
|
|
419
|
3,497.00
|
CHIX
|
14:58:31
|
|
396
|
3,497.00
|
LSE
|
14:58:31
|
|
148
|
3,497.00
|
LSE
|
14:58:31
|
|
87
|
3,497.00
|
LSE
|
14:58:26
|
|
6
|
3,497.00
|
LSE
|
14:58:22
|
|
142
|
3,497.00
|
LSE
|
14:58:22
|
|
333
|
3,497.00
|
LSE
|
14:58:22
|
|
371
|
3,494.00
|
LSE
|
14:56:17
|
|
370
|
3,494.00
|
LSE
|
14:56:17
|
|
140
|
3,495.00
|
LSE
|
14:56:00
|
|
249
|
3,495.00
|
LSE
|
14:56:00
|
|
360
|
3,495.00
|
LSE
|
14:56:00
|
|
484
|
3,495.50
|
CHIX
|
14:55:41
|
|
347
|
3,495.50
|
BATE
|
14:55:41
|
|
90
|
3,495.50
|
BATE
|
14:55:41
|
|
389
|
3,495.50
|
LSE
|
14:55:40
|
|
7
|
3,495.50
|
BATE
|
14:55:40
|
|
101
|
3,493.50
|
LSE
|
14:53:41
|
|
51
|
3,493.50
|
LSE
|
14:53:39
|
|
221
|
3,493.50
|
LSE
|
14:53:39
|
|
8
|
3,494.50
|
LSE
|
14:53:35
|
|
319
|
3,494.50
|
LSE
|
14:53:35
|
|
336
|
3,494.50
|
LSE
|
14:52:35
|
|
107
|
3,494.50
|
LSE
|
14:52:35
|
|
231
|
3,494.50
|
LSE
|
14:52:35
|
|
128
|
3,495.50
|
CHIX
|
14:51:58
|
|
84
|
3,495.50
|
CHIX
|
14:51:58
|
|
37
|
3,495.50
|
CHIX
|
14:51:58
|
|
23
|
3,495.50
|
CHIX
|
14:51:58
|
|
140
|
3,495.50
|
CHIX
|
14:51:58
|
|
381
|
3,496.00
|
LSE
|
14:51:56
|
|
12
|
3,496.00
|
LSE
|
14:51:50
|
|
385
|
3,496.50
|
LSE
|
14:51:00
|
|
375
|
3,497.00
|
LSE
|
14:50:58
|
|
229
|
3,498.00
|
CHIX
|
14:50:50
|
|
394
|
3,495.50
|
LSE
|
14:50:16
|
|
383
|
3,497.50
|
LSE
|
14:49:15
|
|
80
|
3,498.00
|
BATE
|
14:49:15
|
|
363
|
3,498.00
|
LSE
|
14:49:15
|
|
60
|
3,498.00
|
BATE
|
14:49:15
|
|
178
|
3,498.00
|
BATE
|
14:49:15
|
|
170
|
3,498.00
|
BATE
|
14:49:15
|
|
243
|
3,498.00
|
LSE
|
14:48:51
|
|
95
|
3,498.00
|
LSE
|
14:48:51
|
|
395
|
3,498.00
|
CHIX
|
14:48:51
|
|
406
|
3,498.00
|
LSE
|
14:48:51
|
|
336
|
3,496.50
|
LSE
|
14:47:53
|
|
388
|
3,495.50
|
LSE
|
14:46:24
|
|
394
|
3,495.50
|
LSE
|
14:46:24
|
|
321
|
3,495.50
|
LSE
|
14:46:24
|
|
26
|
3,496.00
|
LSE
|
14:46:22
|
|
449
|
3,496.00
|
CHIX
|
14:46:22
|
|
25
|
3,496.00
|
LSE
|
14:46:10
|
|
34
|
3,496.00
|
LSE
|
14:46:10
|
|
34
|
3,496.00
|
LSE
|
14:46:10
|
|
27
|
3,496.00
|
LSE
|
14:46:10
|
|
99
|
3,495.50
|
LSE
|
14:45:51
|
|
307
|
3,495.50
|
LSE
|
14:45:51
|
|
354
|
3,494.50
|
LSE
|
14:45:18
|
|
355
|
3,495.00
|
LSE
|
14:45:03
|
|
354
|
3,495.50
|
BATE
|
14:45:01
|
|
121
|
3,495.50
|
BATE
|
14:45:01
|
|
15
|
3,495.50
|
BATE
|
14:45:01
|
|
457
|
3,494.00
|
CHIX
|
14:44:02
|
|
56
|
3,494.00
|
LSE
|
14:43:26
|
|
88
|
3,494.00
|
LSE
|
14:43:24
|
|
200
|
3,494.00
|
LSE
|
14:43:23
|
|
300
|
3,494.50
|
LSE
|
14:43:22
|
|
388
|
3,494.50
|
LSE
|
14:43:22
|
|
78
|
3,494.50
|
LSE
|
14:43:22
|
|
246
|
3,494.50
|
LSE
|
14:43:22
|
|
16
|
3,494.50
|
LSE
|
14:43:11
|
|
29
|
3,494.50
|
LSE
|
14:43:04
|
|
213
|
3,492.00
|
CHIX
|
14:42:09
|
|
127
|
3,493.00
|
LSE
|
14:41:32
|
|
230
|
3,493.00
|
LSE
|
14:41:32
|
|
70
|
3,492.00
|
LSE
|
14:41:02
|
|
91
|
3,492.00
|
CHIX
|
14:40:28
|
|
72
|
3,492.00
|
CHIX
|
14:40:28
|
|
28
|
3,492.00
|
CHIX
|
14:40:28
|
|
100
|
3,492.00
|
CHIX
|
14:40:27
|
|
100
|
3,492.00
|
CHIX
|
14:40:27
|
|
205
|
3,492.00
|
LSE
|
14:40:27
|
|
151
|
3,492.00
|
LSE
|
14:40:17
|
|
9
|
3,492.00
|
CHIX
|
14:40:15
|
|
129
|
3,493.00
|
LSE
|
14:40:03
|
|
100
|
3,493.00
|
LSE
|
14:40:03
|
|
12
|
3,493.00
|
LSE
|
14:40:02
|
|
51
|
3,493.00
|
LSE
|
14:40:02
|
|
51
|
3,493.00
|
LSE
|
14:40:02
|
|
96
|
3,493.50
|
BATE
|
14:40:01
|
|
100
|
3,493.50
|
BATE
|
14:40:01
|
|
23
|
3,493.50
|
BATE
|
14:40:01
|
|
77
|
3,493.50
|
BATE
|
14:40:01
|
|
23
|
3,493.50
|
BATE
|
14:40:01
|
|
100
|
3,493.50
|
BATE
|
14:39:56
|
|
144
|
3,493.50
|
LSE
|
14:39:43
|
|
38
|
3,493.50
|
LSE
|
14:39:43
|
|
208
|
3,493.50
|
LSE
|
14:39:43
|
|
218
|
3,493.50
|
LSE
|
14:39:43
|
|
99
|
3,493.50
|
LSE
|
14:39:42
|
|
1
|
3,493.50
|
LSE
|
14:39:42
|
|
1
|
3,493.50
|
LSE
|
14:39:42
|
|
338
|
3,494.00
|
LSE
|
14:39:23
|
|
195
|
3,492.50
|
LSE
|
14:38:42
|
|
41
|
3,492.50
|
LSE
|
14:38:42
|
|
84
|
3,492.50
|
LSE
|
14:38:42
|
|
341
|
3,493.00
|
CHIX
|
14:38:35
|
|
151
|
3,493.00
|
CHIX
|
14:38:35
|
|
249
|
3,493.00
|
LSE
|
14:38:31
|
|
100
|
3,493.00
|
LSE
|
14:38:21
|
|
87
|
3,493.00
|
CHIX
|
14:38:20
|
|
272
|
3,493.50
|
LSE
|
14:37:14
|
|
100
|
3,493.50
|
LSE
|
14:37:14
|
|
375
|
3,494.00
|
LSE
|
14:37:07
|
|
319
|
3,494.00
|
LSE
|
14:37:07
|
|
349
|
3,494.50
|
LSE
|
14:37:06
|
|
381
|
3,492.50
|
LSE
|
14:35:51
|
|
468
|
3,492.50
|
CHIX
|
14:35:51
|
|
394
|
3,492.50
|
BATE
|
14:35:51
|
|
72
|
3,492.50
|
BATE
|
14:35:51
|
|
156
|
3,492.00
|
LSE
|
14:35:14
|
|
100
|
3,492.00
|
LSE
|
14:35:14
|
|
130
|
3,492.00
|
LSE
|
14:35:14
|
|
346
|
3,492.00
|
LSE
|
14:35:14
|
|
88
|
3,493.50
|
LSE
|
14:34:14
|
|
134
|
3,493.50
|
LSE
|
14:34:14
|
|
97
|
3,493.50
|
LSE
|
14:34:14
|
|
204
|
3,493.50
|
LSE
|
14:34:14
|
|
353
|
3,493.50
|
LSE
|
14:34:14
|
|
177
|
3,493.50
|
LSE
|
14:34:14
|
|
380
|
3,494.00
|
CHIX
|
14:34:14
|
|
19
|
3,494.00
|
CHIX
|
14:34:13
|
|
345
|
3,494.00
|
LSE
|
14:34:07
|
|
119
|
3,495.00
|
LSE
|
14:33:15
|
|
240
|
3,495.00
|
LSE
|
14:33:15
|
|
360
|
3,495.00
|
LSE
|
14:33:15
|
|
99
|
3,496.00
|
LSE
|
14:33:12
|
|
95
|
3,496.00
|
LSE
|
14:33:12
|
|
25
|
3,496.00
|
LSE
|
14:33:12
|
|
76
|
3,496.50
|
LSE
|
14:33:07
|
|
134
|
3,496.50
|
BATE
|
14:33:07
|
|
114
|
3,496.50
|
CHIX
|
14:33:07
|
|
226
|
3,496.50
|
LSE
|
14:33:07
|
|
46
|
3,496.50
|
LSE
|
14:33:07
|
|
295
|
3,496.50
|
BATE
|
14:33:07
|
|
30
|
3,496.50
|
LSE
|
14:33:07
|
|
297
|
3,496.50
|
LSE
|
14:33:07
|
|
166
|
3,496.50
|
CHIX
|
14:33:07
|
|
152
|
3,496.50
|
CHIX
|
14:33:07
|
|
30
|
3,494.00
|
CHIX
|
14:32:01
|
|
208
|
3,494.00
|
CHIX
|
14:31:58
|
|
57
|
3,494.50
|
LSE
|
14:31:58
|
|
99
|
3,494.50
|
LSE
|
14:31:58
|
|
95
|
3,494.50
|
LSE
|
14:31:58
|
|
130
|
3,494.00
|
LSE
|
14:31:58
|
|
329
|
3,495.50
|
LSE
|
14:31:58
|
|
367
|
3,496.00
|
LSE
|
14:31:46
|
|
354
|
3,496.00
|
LSE
|
14:31:13
|
|
219
|
3,496.00
|
LSE
|
14:31:13
|
|
100
|
3,496.00
|
LSE
|
14:31:12
|
|
4
|
3,496.50
|
CHIX
|
14:31:11
|
|
147
|
3,496.50
|
CHIX
|
14:30:50
|
|
250
|
3,496.50
|
CHIX
|
14:30:50
|
|
371
|
3,497.00
|
LSE
|
14:30:47
|
|
121
|
3,498.00
|
LSE
|
14:30:46
|
|
299
|
3,498.00
|
LSE
|
14:30:46
|
|
47
|
3,498.00
|
LSE
|
14:30:46
|
|
155
|
3,498.00
|
LSE
|
14:30:46
|
|
40
|
3,498.00
|
LSE
|
14:30:35
|
|
51
|
3,498.00
|
LSE
|
14:30:35
|
|
20
|
3,498.00
|
LSE
|
14:30:35
|
|
276
|
3,498.00
|
LSE
|
14:30:35
|
|
12
|
3,498.00
|
LSE
|
14:30:35
|
|
72
|
3,498.00
|
LSE
|
14:30:35
|
|
44
|
3,498.00
|
LSE
|
14:30:35
|
|
38
|
3,498.00
|
LSE
|
14:30:35
|
|
315
|
3,498.00
|
LSE
|
14:30:35
|
|
363
|
3,498.00
|
LSE
|
14:30:35
|
|
73
|
3,498.00
|
LSE
|
14:30:35
|
|
226
|
3,498.00
|
LSE
|
14:30:35
|
|
118
|
3,498.00
|
LSE
|
14:30:35
|
|
414
|
3,500.00
|
BATE
|
14:30:32
|
|
378
|
3,501.50
|
LSE
|
14:30:12
|
|
8
|
3,503.50
|
LSE
|
14:30:00
|
|
125
|
3,503.50
|
LSE
|
14:30:00
|
|
14
|
3,503.50
|
LSE
|
14:29:59
|
|
194
|
3,503.50
|
LSE
|
14:29:59
|
|
153
|
3,504.00
|
LSE
|
14:29:59
|
|
287
|
3,504.00
|
LSE
|
14:29:59
|
|
314
|
3,505.00
|
LSE
|
14:29:59
|
|
43
|
3,505.00
|
LSE
|
14:29:59
|
|
76
|
3,505.00
|
CHIX
|
14:29:59
|
|
123
|
3,505.00
|
CHIX
|
14:29:59
|
|
218
|
3,505.00
|
CHIX
|
14:29:59
|
|
325
|
3,505.00
|
LSE
|
14:29:59
|
|
108
|
3,503.50
|
CHIX
|
14:28:44
|
|
368
|
3,503.50
|
LSE
|
14:28:44
|
|
23
|
3,503.50
|
LSE
|
14:28:44
|
|
291
|
3,503.50
|
CHIX
|
14:28:44
|
|
20
|
3,502.50
|
CHIX
|
14:27:08
|
|
354
|
3502.500
|
LSE
|
14:27:08
|
|
132
|
3503.000
|
LSE
|
14:26:41
|
|
95
|
3503.000
|
LSE
|
14:26:41
|
|
99
|
3503.000
|
LSE
|
14:26:41
|
|
294
|
3503.000
|
LSE
|
14:26:41
|
|
367
|
3503.500
|
BATE
|
14:26:20
|
|
39
|
3503.500
|
BATE
|
14:26:20
|
|
54
|
3503.500
|
BATE
|
14:26:20
|
|
406
|
3503.000
|
CHIX
|
14:24:35
|
|
390
|
3502.000
|
LSE
|
14:22:31
|
|
374
|
3504.000
|
LSE
|
14:21:10
|
|
326
|
3504.500
|
LSE
|
14:21:04
|
|
356
|
3504.000
|
LSE
|
14:19:03
|
|
409
|
3504.500
|
LSE
|
14:17:40
|
|
387
|
3505.000
|
LSE
|
14:17:17
|
|
444
|
3505.000
|
CHIX
|
14:17:17
|
|
368
|
3504.500
|
LSE
|
14:13:54
|
|
336
|
3505.000
|
LSE
|
14:12:38
|
|
341
|
3505.500
|
LSE
|
14:12:31
|
|
451
|
3505.500
|
BATE
|
14:12:31
|
|
351
|
3504.000
|
LSE
|
14:10:49
|
|
461
|
3504.000
|
CHIX
|
14:10:49
|
|
243
|
3505.000
|
LSE
|
14:07:01
|
|
130
|
3505.000
|
LSE
|
14:07:01
|
|
333
|
3506.000
|
LSE
|
14:07:01
|
|
24
|
3506.000
|
LSE
|
14:06:50
|
|
363
|
3506.000
|
LSE
|
14:06:33
|
|
95
|
3504.500
|
LSE
|
14:03:14
|
|
102
|
3504.500
|
LSE
|
14:03:14
|
|
168
|
3504.500
|
LSE
|
14:03:14
|
|
353
|
3504.500
|
LSE
|
14:03:14
|
|
240
|
3505.000
|
CHIX
|
14:03:02
|
|
173
|
3505.000
|
CHIX
|
14:03:02
|
|
160
|
3503.000
|
LSE
|
14:02:19
|
|
390
|
3503.000
|
LSE
|
14:00:07
|
|
361
|
3502.000
|
LSE
|
13:58:52
|
|
27
|
3501.000
|
LSE
|
13:57:01
|
|
339
|
3502.000
|
LSE
|
13:56:58
|
|
443
|
3502.000
|
BATE
|
13:56:58
|
|
443
|
3501.500
|
CHIX
|
13:54:57
|
|
380
|
3501.000
|
LSE
|
13:54:30
|
|
372
|
3499.000
|
LSE
|
13:52:27
|
|
322
|
3496.000
|
LSE
|
13:50:09
|
|
367
|
3496.000
|
LSE
|
13:50:09
|
|
5
|
3496.000
|
LSE
|
13:50:09
|
|
347
|
3493.500
|
LSE
|
13:48:42
|
|
337
|
3493.500
|
LSE
|
13:47:46
|
|
300
|
3492.500
|
LSE
|
13:45:46
|
|
55
|
3492.500
|
LSE
|
13:45:46
|
|
435
|
3493.000
|
CHIX
|
13:45:24
|
|
210
|
3490.000
|
LSE
|
13:44:17
|
|
135
|
3490.000
|
LSE
|
13:44:17
|
|
375
|
3490.000
|
LSE
|
13:44:17
|
|
373
|
3490.000
|
LSE
|
13:43:57
|
|
328
|
3489.500
|
LSE
|
13:40:02
|
|
476
|
3490.500
|
CHIX
|
13:39:15
|
|
451
|
3490.500
|
BATE
|
13:39:15
|
|
326
|
3490.500
|
LSE
|
13:39:15
|
|
375
|
3489.000
|
LSE
|
13:36:38
|
|
362
|
3487.000
|
LSE
|
13:34:40
|
|
122
|
3486.500
|
LSE
|
13:33:58
|
|
214
|
3486.500
|
LSE
|
13:33:58
|
|
380
|
3487.000
|
LSE
|
13:33:29
|
|
45
|
3484.500
|
LSE
|
13:32:20
|
|
135
|
3488.500
|
LSE
|
13:31:07
|
|
187
|
3488.500
|
LSE
|
13:31:07
|
|
341
|
3488.000
|
LSE
|
13:30:27
|
|
469
|
3488.500
|
CHIX
|
13:30:27
|
|
319
|
3488.500
|
LSE
|
13:29:20
|
|
328
|
3489.000
|
LSE
|
13:29:20
|
|
368
|
3489.000
|
LSE
|
13:29:20
|
|
44
|
3485.000
|
BATE
|
13:23:13
|
|
417
|
3485.000
|
BATE
|
13:23:13
|
|
336
|
3485.500
|
LSE
|
13:23:12
|
|
364
|
3488.000
|
LSE
|
13:20:16
|
|
94
|
3488.500
|
CHIX
|
13:18:32
|
|
377
|
3488.500
|
CHIX
|
13:18:32
|
|
375
|
3489.500
|
LSE
|
13:18:02
|
|
246
|
3489.500
|
LSE
|
13:18:02
|
|
134
|
3489.500
|
LSE
|
13:18:02
|
|
36
|
3487.500
|
LSE
|
13:16:02
|
|
288
|
3487.500
|
LSE
|
13:16:02
|
|
169
|
3486.500
|
BATE
|
13:14:58
|
|
396
|
3488.000
|
LSE
|
13:12:30
|
|
336
|
3487.000
|
LSE
|
13:08:24
|
|
441
|
3487.000
|
CHIX
|
13:08:24
|
|
308
|
3491.500
|
LSE
|
13:05:17
|
|
63
|
3491.500
|
LSE
|
13:05:17
|
|
355
|
3491.500
|
LSE
|
13:04:40
|
|
345
|
3492.000
|
LSE
|
13:03:25
|
|
388
|
3494.500
|
LSE
|
13:00:00
|
|
396
|
3494.500
|
CHIX
|
13:00:00
|
|
376
|
3494.500
|
LSE
|
12:57:16
|
|
374
|
3493.000
|
LSE
|
12:53:41
|
|
381
|
3493.000
|
LSE
|
12:53:41
|
|
467
|
3493.000
|
BATE
|
12:53:41
|
|
351
|
3492.000
|
LSE
|
12:51:11
|
|
439
|
3491.000
|
CHIX
|
12:50:15
|
|
388
|
3490.500
|
LSE
|
12:48:13
|
|
354
|
3490.500
|
LSE
|
12:44:54
|
|
300
|
3492.500
|
LSE
|
12:43:44
|
|
24
|
3492.500
|
LSE
|
12:43:44
|
|
339
|
3494.500
|
LSE
|
12:42:37
|
|
367
|
3495.000
|
LSE
|
12:42:37
|
|
395
|
3492.500
|
LSE
|
12:40:20
|
|
399
|
3492.500
|
CHIX
|
12:40:20
|
|
384
|
3492.000
|
LSE
|
12:38:36
|
|
325
|
3491.500
|
LSE
|
12:36:26
|
|
348
|
3489.000
|
LSE
|
12:32:28
|
|
380
|
3489.500
|
LSE
|
12:32:27
|
|
318
|
3492.500
|
LSE
|
12:30:03
|
|
480
|
3492.500
|
BATE
|
12:30:03
|
|
415
|
3491.500
|
CHIX
|
12:28:58
|
|
379
|
3490.500
|
LSE
|
12:25:22
|
|
387
|
3491.000
|
LSE
|
12:22:47
|
|
367
|
3492.500
|
LSE
|
12:20:37
|
|
391
|
3492.000
|
LSE
|
12:19:59
|
|
343
|
3492.500
|
LSE
|
12:19:53
|
|
40
|
3491.500
|
LSE
|
12:18:20
|
|
437
|
3492.000
|
CHIX
|
12:18:00
|
|
338
|
3490.500
|
LSE
|
12:13:14
|
|
315
|
3492.000
|
LSE
|
12:11:39
|
|
41
|
3492.000
|
LSE
|
12:11:39
|
|
178
|
3492.500
|
BATE
|
12:08:17
|
|
237
|
3492.500
|
BATE
|
12:08:11
|
|
132
|
3493.500
|
CHIX
|
12:07:19
|
|
305
|
3493.500
|
CHIX
|
12:07:19
|
|
393
|
3493.000
|
LSE
|
12:04:41
|
|
382
|
3494.000
|
LSE
|
12:04:31
|
|
350
|
3494.000
|
LSE
|
12:03:13
|
|
198
|
3492.500
|
LSE
|
12:01:45
|
|
167
|
3492.500
|
LSE
|
12:01:45
|
|
9
|
3495.500
|
LSE
|
12:00:00
|
|
320
|
3495.500
|
LSE
|
12:00:00
|
|
463
|
3495.500
|
CHIX
|
12:00:00
|
|
13
|
3495.500
|
CHIX
|
12:00:00
|
|
364
|
3495.500
|
LSE
|
11:56:30
|
|
15
|
3495.500
|
LSE
|
11:56:14
|
|
365
|
3496.500
|
LSE
|
11:55:31
|
|
393
|
3496.500
|
LSE
|
11:52:11
|
|
406
|
3496.500
|
BATE
|
11:52:11
|
|
394
|
3497.000
|
LSE
|
11:49:18
|
|
432
|
3497.000
|
CHIX
|
11:49:18
|
|
330
|
3496.000
|
LSE
|
11:47:25
|
|
378
|
3496.000
|
LSE
|
11:46:46
|
|
322
|
3496.000
|
LSE
|
11:46:46
|
|
329
|
3495.500
|
LSE
|
11:45:15
|
|
225
|
3496.500
|
LSE
|
11:39:17
|
|
431
|
3496.500
|
CHIX
|
11:39:17
|
|
100
|
3496.500
|
LSE
|
11:39:17
|
|
393
|
3494.500
|
LSE
|
11:34:25
|
|
450
|
3495.000
|
BATE
|
11:32:08
|
|
59
|
3495.000
|
LSE
|
11:32:08
|
|
293
|
3495.000
|
LSE
|
11:32:08
|
|
7
|
3495.000
|
LSE
|
11:32:08
|
|
10
|
3495.000
|
BATE
|
11:31:37
|
|
294
|
3495.000
|
LSE
|
11:31:29
|
|
21
|
3495.000
|
BATE
|
11:31:29
|
|
71
|
3495.000
|
LSE
|
11:31:24
|
|
167
|
3492.500
|
LSE
|
11:28:37
|
|
191
|
3492.500
|
LSE
|
11:28:37
|
|
363
|
3492.000
|
LSE
|
11:28:37
|
|
492
|
3490.500
|
CHIX
|
11:26:18
|
|
336
|
3490.500
|
LSE
|
11:24:51
|
|
333
|
3487.000
|
LSE
|
11:22:41
|
|
339
|
3487.500
|
LSE
|
11:22:41
|
|
36
|
3487.500
|
LSE
|
11:22:36
|
|
4
|
3487.500
|
LSE
|
11:22:35
|
|
394
|
3487.500
|
LSE
|
11:22:07
|
|
338
|
3488.000
|
LSE
|
11:19:04
|
|
428
|
3489.000
|
CHIX
|
11:17:47
|
|
354
|
3491.000
|
LSE
|
11:14:57
|
|
117
|
3492.000
|
LSE
|
11:11:50
|
|
202
|
3492.000
|
LSE
|
11:11:50
|
|
353
|
3493.500
|
BATE
|
11:09:03
|
|
134
|
3493.500
|
BATE
|
11:09:03
|
|
331
|
3494.000
|
LSE
|
11:08:46
|
|
360
|
3492.500
|
LSE
|
11:07:27
|
|
394
|
3494.000
|
LSE
|
11:07:00
|
|
464
|
3494.000
|
CHIX
|
11:07:00
|
|
335
|
3493.000
|
LSE
|
11:04:05
|
|
354
|
3497.000
|
LSE
|
11:00:15
|
|
335
|
3497.000
|
LSE
|
10:58:54
|
|
378
|
3497.000
|
LSE
|
10:58:54
|
|
412
|
3497.000
|
CHIX
|
10:58:54
|
|
344
|
3497.500
|
LSE
|
10:54:13
|
|
365
|
3496.500
|
LSE
|
10:51:56
|
|
387
|
3496.500
|
LSE
|
10:49:56
|
|
51
|
3496.500
|
BATE
|
10:48:19
|
|
76
|
3496.500
|
BATE
|
10:48:19
|
|
297
|
3496.500
|
BATE
|
10:48:19
|
|
327
|
3497.000
|
LSE
|
10:48:19
|
|
433
|
3497.000
|
CHIX
|
10:48:19
|
|
371
|
3499.000
|
LSE
|
10:46:04
|
|
337
|
3499.500
|
LSE
|
10:46:04
|
|
682
|
3500.000
|
LSE
|
10:44:57
|
|
320
|
3500.000
|
LSE
|
10:44:57
|
|
396
|
3500.000
|
LSE
|
10:44:57
|
|
349
|
3500.000
|
LSE
|
10:44:57
|
|
342
|
3500.000
|
LSE
|
10:44:57
|
|
352
|
3500.000
|
LSE
|
10:44:57
|
|
339
|
3500.000
|
LSE
|
10:44:57
|
|
369
|
3500.000
|
LSE
|
10:44:57
|
|
391
|
3500.000
|
LSE
|
10:44:57
|
|
383
|
3500.500
|
LSE
|
10:44:57
|
|
243
|
3502.500
|
LSE
|
10:40:10
|
|
94
|
3502.500
|
LSE
|
10:40:10
|
|
360
|
3502.000
|
LSE
|
10:40:10
|
|
412
|
3502.500
|
CHIX
|
10:40:10
|
|
386
|
3505.000
|
LSE
|
10:34:19
|
|
337
|
3504.500
|
LSE
|
10:31:32
|
|
451
|
3504.000
|
BATE
|
10:30:14
|
|
395
|
3504.500
|
LSE
|
10:29:30
|
|
481
|
3504.500
|
CHIX
|
10:29:30
|
|
393
|
3504.000
|
LSE
|
10:25:21
|
|
394
|
3506.000
|
LSE
|
10:20:58
|
|
343
|
3506.500
|
LSE
|
10:18:40
|
|
3
|
3507.000
|
CHIX
|
10:18:15
|
|
24
|
3507.000
|
CHIX
|
10:17:53
|
|
457
|
3507.000
|
CHIX
|
10:17:53
|
|
101
|
3505.500
|
CHIX
|
10:15:22
|
|
334
|
3506.000
|
LSE
|
10:15:01
|
|
372
|
3507.500
|
LSE
|
10:13:51
|
|
436
|
3507.000
|
BATE
|
10:11:16
|
|
380
|
3507.000
|
LSE
|
10:11:16
|
|
335
|
3506.000
|
LSE
|
10:08:47
|
|
379
|
3506.000
|
LSE
|
10:08:28
|
|
378
|
3503.000
|
LSE
|
10:06:52
|
|
362
|
3503.500
|
LSE
|
10:06:52
|
|
427
|
3503.500
|
CHIX
|
10:06:52
|
|
352
|
3504.000
|
LSE
|
10:05:57
|
|
94
|
3505.500
|
LSE
|
10:04:11
|
|
265
|
3505.500
|
LSE
|
10:04:11
|
|
80
|
3509.000
|
LSE
|
10:01:19
|
|
102
|
3509.000
|
LSE
|
10:01:19
|
|
95
|
3509.000
|
LSE
|
10:01:19
|
|
91
|
3509.000
|
LSE
|
10:01:19
|
|
322
|
3509.000
|
LSE
|
10:01:19
|
|
416
|
3509.000
|
CHIX
|
10:01:19
|
|
111
|
3508.000
|
LSE
|
09:56:59
|
|
238
|
3508.000
|
LSE
|
09:56:59
|
|
360
|
3508.500
|
LSE
|
09:56:55
|
|
326
|
3508.000
|
BATE
|
09:55:32
|
|
70
|
3508.000
|
BATE
|
09:55:32
|
|
341
|
3508.000
|
LSE
|
09:53:12
|
|
366
|
3509.000
|
LSE
|
09:50:52
|
|
444
|
3510.000
|
CHIX
|
09:50:16
|
|
43
|
3510.500
|
LSE
|
09:47:17
|
|
300
|
3510.500
|
LSE
|
09:47:17
|
|
369
|
3507.000
|
LSE
|
09:43:43
|
|
353
|
3507.000
|
LSE
|
09:41:06
|
|
143
|
3507.000
|
CHIX
|
09:41:06
|
|
283
|
3507.000
|
CHIX
|
09:41:06
|
|
29
|
3507.000
|
BATE
|
09:37:38
|
|
237
|
3507.000
|
BATE
|
09:37:38
|
|
370
|
3507.000
|
LSE
|
09:37:38
|
|
164
|
3507.000
|
BATE
|
09:37:38
|
|
34
|
3507.500
|
LSE
|
09:33:39
|
|
63
|
3507.500
|
LSE
|
09:33:39
|
|
38
|
3507.500
|
LSE
|
09:33:39
|
|
199
|
3507.500
|
LSE
|
09:33:39
|
|
74
|
3508.500
|
LSE
|
09:33:38
|
|
163
|
3508.500
|
LSE
|
09:33:38
|
|
75
|
3508.500
|
LSE
|
09:33:37
|
|
80
|
3508.500
|
LSE
|
09:33:37
|
|
166
|
3508.500
|
LSE
|
09:32:28
|
|
156
|
3508.500
|
LSE
|
09:32:28
|
|
440
|
3509.500
|
CHIX
|
09:31:07
|
|
353
|
3509.500
|
LSE
|
09:31:07
|
|
336
|
3507.500
|
LSE
|
09:28:43
|
|
333
|
3507.000
|
LSE
|
09:26:42
|
|
18
|
3507.000
|
LSE
|
09:26:42
|
|
318
|
3504.000
|
LSE
|
09:24:35
|
|
353
|
3505.500
|
LSE
|
09:23:11
|
|
470
|
3505.500
|
CHIX
|
09:22:42
|
|
79
|
3504.000
|
LSE
|
09:21:54
|
|
294
|
3504.000
|
LSE
|
09:21:54
|
|
343
|
3505.000
|
LSE
|
09:21:24
|
|
356
|
3506.000
|
LSE
|
09:20:00
|
|
257
|
3507.000
|
BATE
|
09:19:32
|
|
188
|
3507.000
|
BATE
|
09:19:32
|
|
330
|
3505.000
|
LSE
|
09:18:23
|
|
421
|
3503.500
|
CHIX
|
09:16:59
|
|
327
|
3503.500
|
LSE
|
09:16:59
|
|
333
|
3502.000
|
LSE
|
09:10:43
|
|
415
|
3499.500
|
CHIX
|
09:08:43
|
|
340
|
3497.500
|
LSE
|
09:07:39
|
|
360
|
3500.000
|
LSE
|
09:07:11
|
|
83
|
3500.500
|
LSE
|
09:06:25
|
|
269
|
3500.500
|
LSE
|
09:06:25
|
|
431
|
3500.500
|
BATE
|
09:06:25
|
|
464
|
3506.000
|
CHIX
|
09:03:15
|
|
328
|
3506.500
|
LSE
|
09:03:15
|
|
323
|
3509.500
|
LSE
|
09:00:00
|
|
360
|
3511.500
|
LSE
|
08:56:37
|
|
330
|
3514.000
|
LSE
|
08:56:15
|
|
328
|
3514.500
|
LSE
|
08:55:37
|
|
431
|
3514.500
|
CHIX
|
08:55:37
|
|
424
|
3510.500
|
BATE
|
08:53:42
|
|
393
|
3510.500
|
LSE
|
08:53:29
|
|
334
|
3510.500
|
LSE
|
08:51:23
|
|
329
|
3511.500
|
LSE
|
08:50:36
|
|
339
|
3512.500
|
LSE
|
08:50:26
|
|
327
|
3513.000
|
LSE
|
08:50:26
|
|
436
|
3506.500
|
CHIX
|
08:48:18
|
|
390
|
3501.500
|
LSE
|
08:45:49
|
|
392
|
3502.500
|
LSE
|
08:44:00
|
|
355
|
3496.000
|
LSE
|
08:41:18
|
|
473
|
3496.000
|
CHIX
|
08:41:18
|
|
375
|
3502.500
|
LSE
|
08:39:40
|
|
358
|
3504.000
|
LSE
|
08:37:34
|
|
177
|
3504.000
|
BATE
|
08:37:34
|
|
300
|
3504.000
|
BATE
|
08:37:34
|
|
325
|
3504.000
|
LSE
|
08:37:34
|
|
135
|
3500.000
|
LSE
|
08:35:58
|
|
247
|
3500.000
|
LSE
|
08:35:58
|
|
432
|
3500.000
|
CHIX
|
08:35:58
|
|
353
|
3502.000
|
LSE
|
08:34:17
|
|
397
|
3502.500
|
LSE
|
08:32:48
|
|
361
|
3506.500
|
LSE
|
08:31:09
|
|
348
|
3508.000
|
LSE
|
08:30:54
|
|
325
|
3512.500
|
LSE
|
08:29:14
|
|
342
|
3512.500
|
CHIX
|
08:29:14
|
|
38
|
3512.500
|
CHIX
|
08:29:14
|
|
98
|
3512.500
|
CHIX
|
08:29:14
|
|
210
|
3512.500
|
LSE
|
08:26:49
|
|
134
|
3512.500
|
LSE
|
08:26:49
|
|
435
|
3513.000
|
BATE
|
08:26:17
|
|
310
|
3514.500
|
LSE
|
08:24:40
|
|
32
|
3514.500
|
LSE
|
08:24:40
|
|
455
|
3516.000
|
CHIX
|
08:23:40
|
|
319
|
3516.500
|
LSE
|
08:23:31
|
|
397
|
3516.500
|
LSE
|
08:21:50
|
|
100
|
3515.000
|
LSE
|
08:20:10
|
|
213
|
3515.000
|
LSE
|
08:20:10
|
|
9
|
3515.000
|
LSE
|
08:20:10
|
|
114
|
3515.500
|
LSE
|
08:20:10
|
|
211
|
3515.500
|
LSE
|
08:20:04
|
|
384
|
3512.000
|
LSE
|
08:18:20
|
|
352
|
3516.000
|
LSE
|
08:18:12
|
|
432
|
3516.000
|
CHIX
|
08:18:12
|
|
351
|
3516.500
|
LSE
|
08:18:07
|
|
521
|
3516.500
|
LSE
|
08:18:07
|
|
109
|
3516.500
|
BATE
|
08:18:07
|
|
371
|
3516.500
|
BATE
|
08:18:07
|
|
131
|
3517.000
|
CHIX
|
08:18:02
|
|
155
|
3501.000
|
LSE
|
08:15:10
|
|
393
|
3502.000
|
LSE
|
08:14:33
|
|
371
|
3502.500
|
LSE
|
08:14:20
|
|
647
|
3503.500
|
LSE
|
08:14:03
|
|
389
|
3493.500
|
LSE
|
08:12:18
|
|
459
|
3493.500
|
CHIX
|
08:12:18
|
|
210
|
3490.000
|
CHIX
|
08:10:51
|
|
373
|
3489.500
|
LSE
|
08:08:10
|
|
140
|
3489.500
|
BATE
|
08:08:10
|
|
271
|
3489.500
|
BATE
|
08:08:10
|
|
33
|
3489.500
|
BATE
|
08:08:10
|
|
21
|
3484.500
|
LSE
|
08:07:04
|
|
20
|
3484.500
|
LSE
|
08:07:03
|
|
27
|
3484.500
|
LSE
|
08:07:02
|
|
14
|
3484.000
|
LSE
|
08:06:37
|
|
13
|
3484.000
|
LSE
|
08:06:37
|
|
14
|
3484.000
|
LSE
|
08:06:36
|
|
20
|
3484.000
|
LSE
|
08:06:36
|
|
21
|
3484.000
|
LSE
|
08:06:35
|
|
314
|
3486.500
|
LSE
|
08:06:31
|
|
475
|
3486.500
|
CHIX
|
08:06:31
|
|
14
|
3486.500
|
LSE
|
08:06:18
|
|
236
|
3486.500
|
LSE
|
08:04:37
|
|
102
|
3486.500
|
LSE
|
08:04:37
|
|
100
|
3486.500
|
LSE
|
08:04:37
|
|
386
|
3488.500
|
BATE
|
08:04:37
|
|
524
|
3488.500
|
LSE
|
08:04:37
|
|
79
|
3488.500
|
BATE
|
08:04:37
|
|
644
|
3488.000
|
LSE
|
08:03:34
|
|
491
|
3488.000
|
CHIX
|
08:03:34
|
|
369
|
3472.500
|
LSE
|
08:01:33
|
|
482
|
3475.000
|
CHIX
|
08:00:29
|