British American Tobacco p.l.c 6-K, filed Sep 13, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-13
For: 2022-09-13
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 13, 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 13, 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 13, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 13, 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 13, 2022
Exhibit 1
British American Tobacco p.l.c.
13 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:
|
12 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
215,000
|
|
Highest price paid per share (pence):
|
3529.50p
|
|
Lowest price paid per share (pence):
|
3489.00p
|
|
Volume weighted average price paid per share (pence):
|
3516.0579p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these
shares, the Company holds 208,722,661 of its shares in Treasury. The Company has 2,248,101,827
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 12 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
|
12/09/2022
|
155,000
|
3,516.0200
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/09/2022
|
40,000
|
3,516.1245
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
12/09/2022
|
20,000
|
3,516.2184
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
367
|
3,515.50
|
LSE
|
16:23:34
|
|
11
|
3,515.50
|
LSE
|
16:23:04
|
|
97
|
3,515.50
|
LSE
|
16:23:04
|
|
120
|
3,515.50
|
LSE
|
16:23:04
|
|
124
|
3,515.50
|
LSE
|
16:23:04
|
|
426
|
3,515.50
|
LSE
|
16:23:04
|
|
177
|
3,515.50
|
LSE
|
16:23:04
|
|
240
|
3,515.50
|
BATE
|
16:23:04
|
|
353
|
3,515.50
|
CHIX
|
16:23:04
|
|
85
|
3,515.50
|
BATE
|
16:23:04
|
|
100
|
3,515.50
|
LSE
|
16:23:04
|
|
6
|
3,515.50
|
LSE
|
16:22:43
|
|
347
|
3,515.50
|
LSE
|
16:22:43
|
|
34
|
3,515.50
|
LSE
|
16:22:43
|
|
191
|
3,515.00
|
CHIX
|
16:22:18
|
|
65
|
3,515.00
|
CHIX
|
16:22:18
|
|
335
|
3,515.50
|
LSE
|
16:22:17
|
|
120
|
3,515.00
|
LSE
|
16:21:50
|
|
121
|
3,515.00
|
LSE
|
16:21:50
|
|
89
|
3,515.00
|
LSE
|
16:21:50
|
|
136
|
3,513.50
|
LSE
|
16:20:38
|
|
233
|
3,513.50
|
LSE
|
16:20:38
|
|
100
|
3,513.50
|
CHIX
|
16:20:38
|
|
142
|
3,513.50
|
CHIX
|
16:20:38
|
|
371
|
3,514.00
|
LSE
|
16:20:20
|
|
11
|
3,513.50
|
LSE
|
16:20:01
|
|
93
|
3,513.50
|
LSE
|
16:20:01
|
|
160
|
3,513.50
|
LSE
|
16:20:01
|
|
162
|
3,513.50
|
LSE
|
16:20:01
|
|
194
|
3,513.50
|
LSE
|
16:19:01
|
|
202
|
3,513.50
|
LSE
|
16:19:01
|
|
259
|
3,511.50
|
LSE
|
16:18:27
|
|
355
|
3,511.00
|
BATE
|
16:17:50
|
|
378
|
3,511.00
|
LSE
|
16:17:50
|
|
119
|
3,511.00
|
BATE
|
16:17:50
|
|
9
|
3,511.50
|
CHIX
|
16:17:29
|
|
29
|
3,511.50
|
CHIX
|
16:17:29
|
|
153
|
3,511.50
|
CHIX
|
16:17:29
|
|
162
|
3,511.50
|
CHIX
|
16:17:29
|
|
132
|
3,511.50
|
CHIX
|
16:17:29
|
|
20
|
3,510.00
|
LSE
|
16:16:33
|
|
168
|
3,510.00
|
LSE
|
16:16:33
|
|
166
|
3,510.00
|
LSE
|
16:16:33
|
|
363
|
3,511.00
|
LSE
|
16:15:48
|
|
379
|
3,512.00
|
LSE
|
16:15:00
|
|
381
|
3,512.00
|
LSE
|
16:13:44
|
|
334
|
3,512.00
|
LSE
|
16:13:44
|
|
455
|
3,512.50
|
CHIX
|
16:13:35
|
|
329
|
3,513.00
|
LSE
|
16:13:18
|
|
378
|
3,514.50
|
LSE
|
16:11:53
|
|
137
|
3,517.00
|
LSE
|
16:11:17
|
|
193
|
3,517.00
|
LSE
|
16:11:17
|
|
401
|
3,517.50
|
LSE
|
16:11:05
|
|
66
|
3,517.50
|
BATE
|
16:11:05
|
|
54
|
3,517.50
|
BATE
|
16:11:05
|
|
332
|
3,517.50
|
BATE
|
16:11:05
|
|
425
|
3,517.50
|
CHIX
|
16:11:05
|
|
162
|
3,518.00
|
LSE
|
16:10:45
|
|
127
|
3,518.00
|
LSE
|
16:10:45
|
|
82
|
3,517.00
|
CHIX
|
16:10:23
|
|
323
|
3,517.50
|
LSE
|
16:09:09
|
|
367
|
3,517.50
|
LSE
|
16:09:09
|
|
352
|
3,518.00
|
LSE
|
16:08:54
|
|
152
|
3,518.00
|
LSE
|
16:08:27
|
|
162
|
3,518.00
|
LSE
|
16:08:27
|
|
43
|
3,518.00
|
LSE
|
16:08:27
|
|
157
|
3,517.00
|
CHIX
|
16:08:01
|
|
100
|
3,517.00
|
CHIX
|
16:08:01
|
|
339
|
3,516.50
|
LSE
|
16:07:28
|
|
232
|
3,516.50
|
LSE
|
16:07:04
|
|
378
|
3,516.50
|
LSE
|
16:06:37
|
|
378
|
3,517.00
|
LSE
|
16:06:07
|
|
445
|
3,515.50
|
CHIX
|
16:05:02
|
|
19
|
3,516.50
|
BATE
|
16:04:07
|
|
317
|
3,517.00
|
LSE
|
16:04:02
|
|
130
|
3,517.00
|
LSE
|
16:04:02
|
|
351
|
3,517.00
|
LSE
|
16:04:02
|
|
204
|
3,517.00
|
LSE
|
16:04:02
|
|
207
|
3,517.00
|
LSE
|
16:04:02
|
|
430
|
3,516.50
|
BATE
|
16:04:02
|
|
170
|
3,517.50
|
LSE
|
16:02:42
|
|
87
|
3,518.00
|
LSE
|
16:02:32
|
|
140
|
3,518.00
|
LSE
|
16:02:32
|
|
173
|
3,518.00
|
LSE
|
16:02:11
|
|
16
|
3,518.00
|
CHIX
|
16:01:37
|
|
209
|
3,518.00
|
CHIX
|
16:01:37
|
|
246
|
3,518.00
|
CHIX
|
16:01:37
|
|
280
|
3,518.50
|
LSE
|
16:01:37
|
|
50
|
3,518.50
|
LSE
|
16:01:36
|
|
169
|
3,518.50
|
LSE
|
16:00:51
|
|
324
|
3,518.50
|
LSE
|
16:00:51
|
|
16
|
3,518.50
|
BATE
|
16:00:51
|
|
177
|
3,518.50
|
CHIX
|
16:00:51
|
|
400
|
3,518.50
|
BATE
|
16:00:51
|
|
173
|
3,519.00
|
LSE
|
16:00:45
|
|
170
|
3,519.00
|
LSE
|
16:00:45
|
|
5
|
3,519.00
|
LSE
|
16:00:45
|
|
231
|
3,518.50
|
CHIX
|
16:00:37
|
|
142
|
3,519.00
|
LSE
|
16:00:30
|
|
28
|
3,519.00
|
LSE
|
16:00:30
|
|
173
|
3,519.00
|
LSE
|
16:00:30
|
|
152
|
3,519.00
|
LSE
|
16:00:30
|
|
79
|
3,519.00
|
LSE
|
16:00:19
|
|
203
|
3,519.00
|
LSE
|
16:00:18
|
|
170
|
3,518.00
|
LSE
|
15:59:37
|
|
173
|
3,518.00
|
LSE
|
15:59:37
|
|
139
|
3,518.00
|
CHIX
|
15:59:31
|
|
172
|
3,517.50
|
LSE
|
15:58:59
|
|
152
|
3,517.50
|
LSE
|
15:58:59
|
|
9
|
3,517.50
|
LSE
|
15:58:48
|
|
140
|
3,517.50
|
LSE
|
15:58:47
|
|
37
|
3,516.50
|
LSE
|
15:58:05
|
|
181
|
3,516.50
|
LSE
|
15:57:15
|
|
150
|
3,516.50
|
LSE
|
15:57:15
|
|
37
|
3,517.00
|
LSE
|
15:56:34
|
|
150
|
3,517.00
|
LSE
|
15:56:34
|
|
200
|
3,517.00
|
LSE
|
15:56:34
|
|
361
|
3,517.00
|
LSE
|
15:56:34
|
|
157
|
3,516.50
|
LSE
|
15:55:30
|
|
178
|
3,516.50
|
LSE
|
15:55:30
|
|
8
|
3,516.50
|
LSE
|
15:55:30
|
|
150
|
3,516.50
|
LSE
|
15:55:30
|
|
201
|
3,516.50
|
LSE
|
15:55:30
|
|
39
|
3,516.50
|
LSE
|
15:55:27
|
|
170
|
3,517.00
|
LSE
|
15:55:21
|
|
41
|
3,517.00
|
CHIX
|
15:55:20
|
|
416
|
3,517.00
|
CHIX
|
15:55:20
|
|
314
|
3,515.00
|
LSE
|
15:54:11
|
|
387
|
3,516.50
|
LSE
|
15:53:53
|
|
97
|
3,518.50
|
LSE
|
15:52:41
|
|
138
|
3,518.50
|
LSE
|
15:52:41
|
|
150
|
3,518.50
|
LSE
|
15:52:41
|
|
467
|
3,518.50
|
BATE
|
15:52:39
|
|
348
|
3,518.50
|
LSE
|
15:52:39
|
|
403
|
3,518.50
|
CHIX
|
15:52:39
|
|
216
|
3,519.50
|
LSE
|
15:51:02
|
|
138
|
3,519.50
|
LSE
|
15:51:02
|
|
117
|
3,520.00
|
CHIX
|
15:50:55
|
|
108
|
3,520.00
|
CHIX
|
15:50:55
|
|
347
|
3,520.00
|
LSE
|
15:50:50
|
|
429
|
3,520.00
|
LSE
|
15:50:50
|
|
11
|
3,520.00
|
LSE
|
15:50:50
|
|
4
|
3,520.00
|
LSE
|
15:50:44
|
|
5
|
3,520.00
|
LSE
|
15:50:38
|
|
18
|
3,520.00
|
LSE
|
15:50:37
|
|
9
|
3,520.00
|
LSE
|
15:50:36
|
|
10
|
3,520.00
|
LSE
|
15:50:36
|
|
11
|
3,520.00
|
LSE
|
15:50:35
|
|
13
|
3,520.00
|
LSE
|
15:50:35
|
|
4
|
3,520.00
|
LSE
|
15:50:35
|
|
81
|
3,518.50
|
LSE
|
15:49:12
|
|
160
|
3,518.50
|
LSE
|
15:49:12
|
|
112
|
3,518.50
|
LSE
|
15:49:12
|
|
202
|
3,518.50
|
LSE
|
15:48:38
|
|
100
|
3,518.50
|
LSE
|
15:48:38
|
|
4
|
3,518.50
|
LSE
|
15:48:38
|
|
7
|
3,518.50
|
LSE
|
15:48:38
|
|
15
|
3,518.50
|
LSE
|
15:48:38
|
|
50
|
3,518.50
|
LSE
|
15:48:38
|
|
390
|
3,519.00
|
LSE
|
15:48:14
|
|
341
|
3,519.00
|
LSE
|
15:48:14
|
|
344
|
3,519.00
|
LSE
|
15:47:22
|
|
490
|
3,519.00
|
CHIX
|
15:47:17
|
|
374
|
3,519.50
|
LSE
|
15:45:18
|
|
381
|
3,519.50
|
LSE
|
15:45:18
|
|
353
|
3,520.00
|
LSE
|
15:45:04
|
|
473
|
3,520.50
|
BATE
|
15:44:56
|
|
353
|
3,521.00
|
LSE
|
15:44:08
|
|
471
|
3,521.00
|
CHIX
|
15:44:08
|
|
109
|
3,521.50
|
LSE
|
15:43:45
|
|
110
|
3,521.50
|
LSE
|
15:43:45
|
|
37
|
3,521.50
|
LSE
|
15:43:45
|
|
217
|
3,521.00
|
LSE
|
15:43:09
|
|
130
|
3,518.00
|
LSE
|
15:42:09
|
|
100
|
3,518.00
|
LSE
|
15:42:09
|
|
100
|
3,518.00
|
LSE
|
15:42:09
|
|
39
|
3,518.00
|
LSE
|
15:42:09
|
|
196
|
3,519.00
|
LSE
|
15:41:30
|
|
385
|
3,519.00
|
LSE
|
15:41:30
|
|
193
|
3,519.00
|
LSE
|
15:41:30
|
|
170
|
3,519.50
|
LSE
|
15:40:54
|
|
109
|
3,519.50
|
LSE
|
15:40:54
|
|
120
|
3,519.50
|
LSE
|
15:40:54
|
|
110
|
3,519.50
|
LSE
|
15:40:54
|
|
130
|
3,519.50
|
LSE
|
15:40:54
|
|
453
|
3,519.50
|
CHIX
|
15:40:54
|
|
31
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
34
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
100
|
3,518.50
|
LSE
|
15:38:47
|
|
19
|
3,518.50
|
LSE
|
15:38:47
|
|
347
|
3,519.00
|
LSE
|
15:38:05
|
|
431
|
3,519.00
|
BATE
|
15:38:05
|
|
330
|
3,519.50
|
LSE
|
15:37:36
|
|
481
|
3,519.50
|
CHIX
|
15:37:36
|
|
140
|
3,520.00
|
LSE
|
15:37:29
|
|
8
|
3,519.50
|
LSE
|
15:36:58
|
|
91
|
3,519.50
|
LSE
|
15:36:58
|
|
37
|
3,519.50
|
LSE
|
15:36:58
|
|
70
|
3,519.50
|
LSE
|
15:35:31
|
|
264
|
3,519.50
|
LSE
|
15:35:31
|
|
329
|
3,519.50
|
LSE
|
15:35:31
|
|
158
|
3,519.50
|
LSE
|
15:34:21
|
|
10
|
3,519.50
|
LSE
|
15:34:21
|
|
20
|
3,519.50
|
LSE
|
15:34:21
|
|
23
|
3,519.50
|
LSE
|
15:34:21
|
|
10
|
3,519.50
|
LSE
|
15:34:21
|
|
17
|
3,519.50
|
LSE
|
15:34:21
|
|
14
|
3,519.50
|
LSE
|
15:34:21
|
|
85
|
3,519.50
|
LSE
|
15:34:21
|
|
352
|
3,521.00
|
LSE
|
15:33:21
|
|
95
|
3,522.50
|
LSE
|
15:33:03
|
|
220
|
3,522.50
|
LSE
|
15:33:03
|
|
335
|
3,522.50
|
LSE
|
15:33:03
|
|
343
|
3,523.00
|
LSE
|
15:31:54
|
|
462
|
3,523.00
|
CHIX
|
15:31:54
|
|
365
|
3,524.00
|
LSE
|
15:30:55
|
|
343
|
3,524.00
|
LSE
|
15:30:55
|
|
28
|
3,524.00
|
LSE
|
15:30:48
|
|
451
|
3,524.50
|
BATE
|
15:30:34
|
|
27
|
3,524.50
|
LSE
|
15:30:34
|
|
336
|
3,524.50
|
LSE
|
15:30:34
|
|
27
|
3,524.50
|
LSE
|
15:30:34
|
|
68
|
3,524.00
|
LSE
|
15:29:53
|
|
323
|
3,524.00
|
LSE
|
15:29:53
|
|
261
|
3,524.50
|
LSE
|
15:29:38
|
|
100
|
3,524.50
|
LSE
|
15:29:38
|
|
13
|
3,524.00
|
LSE
|
15:29:03
|
|
13
|
3,524.00
|
LSE
|
15:29:03
|
|
13
|
3,524.00
|
LSE
|
15:29:03
|
|
31
|
3,524.00
|
LSE
|
15:28:55
|
|
478
|
3,524.00
|
CHIX
|
15:28:21
|
|
124
|
3,524.00
|
LSE
|
15:28:19
|
|
247
|
3,524.00
|
LSE
|
15:28:19
|
|
253
|
3,524.00
|
LSE
|
15:28:19
|
|
100
|
3,524.00
|
LSE
|
15:28:19
|
|
8
|
3,524.00
|
LSE
|
15:28:05
|
|
121
|
3,523.50
|
LSE
|
15:27:39
|
|
130
|
3,523.50
|
LSE
|
15:27:39
|
|
114
|
3,523.50
|
LSE
|
15:27:39
|
|
140
|
3,523.50
|
LSE
|
15:27:39
|
|
110
|
3,523.50
|
LSE
|
15:27:39
|
|
170
|
3,523.50
|
LSE
|
15:27:39
|
|
109
|
3,524.00
|
LSE
|
15:27:21
|
|
110
|
3,524.00
|
LSE
|
15:27:21
|
|
150
|
3,522.00
|
LSE
|
15:25:16
|
|
418
|
3,522.00
|
CHIX
|
15:25:16
|
|
10
|
3,522.00
|
CHIX
|
15:25:16
|
|
357
|
3,522.00
|
LSE
|
15:25:16
|
|
381
|
3,521.50
|
LSE
|
15:24:08
|
|
112
|
3,522.50
|
LSE
|
15:24:00
|
|
275
|
3,522.50
|
BATE
|
15:22:44
|
|
183
|
3,522.50
|
BATE
|
15:22:44
|
|
349
|
3,523.50
|
LSE
|
15:22:44
|
|
294
|
3,524.00
|
LSE
|
15:22:22
|
|
313
|
3,524.00
|
LSE
|
15:22:22
|
|
30
|
3,524.00
|
LSE
|
15:22:06
|
|
438
|
3,524.00
|
CHIX
|
15:21:38
|
|
356
|
3,524.00
|
LSE
|
15:21:38
|
|
77
|
3,524.00
|
LSE
|
15:20:52
|
|
283
|
3,524.00
|
LSE
|
15:20:52
|
|
160
|
3,523.50
|
LSE
|
15:20:03
|
|
160
|
3,523.50
|
LSE
|
15:20:03
|
|
324
|
3,523.50
|
LSE
|
15:19:53
|
|
321
|
3,523.50
|
CHIX
|
15:19:53
|
|
112
|
3,523.50
|
CHIX
|
15:19:53
|
|
28
|
3,520.00
|
LSE
|
15:18:37
|
|
100
|
3,520.00
|
LSE
|
15:18:19
|
|
100
|
3,520.00
|
LSE
|
15:18:19
|
|
61
|
3,520.00
|
LSE
|
15:17:26
|
|
254
|
3,520.00
|
LSE
|
15:17:26
|
|
24
|
3,520.00
|
LSE
|
15:17:26
|
|
100
|
3,520.00
|
LSE
|
15:17:26
|
|
256
|
3,520.50
|
LSE
|
15:16:56
|
|
261
|
3,520.50
|
LSE
|
15:16:45
|
|
100
|
3,520.00
|
LSE
|
15:16:42
|
|
100
|
3,520.00
|
LSE
|
15:16:42
|
|
275
|
3,519.50
|
LSE
|
15:16:00
|
|
100
|
3,519.50
|
LSE
|
15:16:00
|
|
351
|
3,519.50
|
LSE
|
15:15:27
|
|
22
|
3,519.50
|
LSE
|
15:15:27
|
|
492
|
3,519.50
|
CHIX
|
15:15:27
|
|
486
|
3,519.50
|
BATE
|
15:15:27
|
|
314
|
3,518.50
|
LSE
|
15:13:56
|
|
332
|
3,518.50
|
LSE
|
15:13:56
|
|
341
|
3,516.00
|
LSE
|
15:12:37
|
|
367
|
3,518.00
|
LSE
|
15:12:07
|
|
417
|
3,518.00
|
CHIX
|
15:11:50
|
|
246
|
3,518.00
|
LSE
|
15:11:50
|
|
101
|
3,518.00
|
LSE
|
15:11:50
|
|
119
|
3,517.50
|
LSE
|
15:11:01
|
|
100
|
3,518.00
|
LSE
|
15:10:41
|
|
100
|
3,518.00
|
LSE
|
15:10:41
|
|
322
|
3,517.00
|
LSE
|
15:09:40
|
|
316
|
3,519.00
|
LSE
|
15:08:48
|
|
18
|
3,519.00
|
LSE
|
15:08:46
|
|
92
|
3,519.00
|
LSE
|
15:08:46
|
|
289
|
3,519.00
|
LSE
|
15:08:46
|
|
374
|
3,519.50
|
LSE
|
15:08:46
|
|
273
|
3,519.50
|
BATE
|
15:08:46
|
|
198
|
3,519.50
|
BATE
|
15:08:46
|
|
235
|
3,521.00
|
CHIX
|
15:07:36
|
|
240
|
3,521.00
|
CHIX
|
15:07:36
|
|
14
|
3,521.00
|
CHIX
|
15:07:36
|
|
340
|
3,521.50
|
LSE
|
15:07:36
|
|
375
|
3,522.00
|
LSE
|
15:06:50
|
|
387
|
3,524.00
|
LSE
|
15:06:08
|
|
10
|
3,522.00
|
LSE
|
15:05:26
|
|
336
|
3,522.00
|
LSE
|
15:05:26
|
|
369
|
3,522.50
|
LSE
|
15:05:20
|
|
139
|
3,522.50
|
LSE
|
15:05:20
|
|
218
|
3,522.50
|
LSE
|
15:05:20
|
|
457
|
3,522.50
|
CHIX
|
15:05:20
|
|
170
|
3,523.00
|
LSE
|
15:04:36
|
|
85
|
3,521.50
|
LSE
|
15:03:25
|
|
8
|
3,521.50
|
LSE
|
15:03:25
|
|
100
|
3,521.50
|
LSE
|
15:03:25
|
|
95
|
3,521.50
|
LSE
|
15:03:25
|
|
71
|
3,521.50
|
LSE
|
15:03:25
|
|
126
|
3,522.00
|
BATE
|
15:03:10
|
|
102
|
3,522.00
|
BATE
|
15:03:09
|
|
371
|
3,522.00
|
LSE
|
15:03:09
|
|
47
|
3,522.00
|
BATE
|
15:03:09
|
|
163
|
3,522.00
|
BATE
|
15:03:09
|
|
170
|
3,522.00
|
LSE
|
15:02:12
|
|
200
|
3,522.00
|
LSE
|
15:02:12
|
|
114
|
3,522.50
|
LSE
|
15:02:08
|
|
118
|
3,522.50
|
LSE
|
15:02:08
|
|
322
|
3,523.00
|
LSE
|
15:02:07
|
|
330
|
3,523.00
|
LSE
|
15:02:07
|
|
455
|
3,523.00
|
CHIX
|
15:02:07
|
|
303
|
3,522.00
|
LSE
|
15:00:36
|
|
79
|
3,522.00
|
LSE
|
15:00:36
|
|
150
|
3,522.50
|
LSE
|
15:00:30
|
|
150
|
3,523.00
|
LSE
|
15:00:29
|
|
382
|
3,522.50
|
LSE
|
14:59:56
|
|
105
|
3,523.00
|
LSE
|
14:59:53
|
|
114
|
3,523.00
|
LSE
|
14:59:53
|
|
121
|
3,523.00
|
LSE
|
14:59:53
|
|
51
|
3,522.50
|
CHIX
|
14:59:23
|
|
400
|
3,522.50
|
CHIX
|
14:59:23
|
|
371
|
3,522.50
|
LSE
|
14:59:23
|
|
53
|
3,523.00
|
LSE
|
14:57:56
|
|
108
|
3,523.00
|
LSE
|
14:57:56
|
|
101
|
3,523.00
|
LSE
|
14:57:56
|
|
96
|
3,522.50
|
LSE
|
14:57:56
|
|
380
|
3,522.50
|
LSE
|
14:57:56
|
|
465
|
3,522.50
|
CHIX
|
14:57:56
|
|
181
|
3,522.50
|
LSE
|
14:57:56
|
|
410
|
3,522.50
|
BATE
|
14:57:56
|
|
162
|
3,522.50
|
LSE
|
14:57:56
|
|
362
|
3,523.00
|
LSE
|
14:57:56
|
|
130
|
3,523.00
|
LSE
|
14:57:56
|
|
113
|
3,519.50
|
LSE
|
14:55:47
|
|
267
|
3,519.50
|
LSE
|
14:55:47
|
|
377
|
3,521.50
|
LSE
|
14:55:01
|
|
318
|
3,521.50
|
LSE
|
14:54:30
|
|
230
|
3,520.50
|
LSE
|
14:54:06
|
|
106
|
3,520.50
|
LSE
|
14:54:06
|
|
200
|
3,520.50
|
LSE
|
14:54:06
|
|
79
|
3,520.50
|
LSE
|
14:54:06
|
|
353
|
3,521.00
|
CHIX
|
14:53:45
|
|
77
|
3,521.00
|
CHIX
|
14:53:45
|
|
341
|
3,521.50
|
LSE
|
14:53:37
|
|
94
|
3,521.50
|
LSE
|
14:52:44
|
|
120
|
3,521.50
|
LSE
|
14:52:44
|
|
96
|
3,521.50
|
LSE
|
14:52:44
|
|
358
|
3,521.50
|
LSE
|
14:52:41
|
|
95
|
3,521.50
|
BATE
|
14:52:41
|
|
132
|
3,521.50
|
BATE
|
14:52:41
|
|
200
|
3,521.50
|
BATE
|
14:52:41
|
|
12
|
3,519.00
|
LSE
|
14:51:29
|
|
100
|
3,519.00
|
LSE
|
14:51:29
|
|
205
|
3,519.00
|
LSE
|
14:51:28
|
|
317
|
3,520.50
|
LSE
|
14:51:15
|
|
418
|
3,520.50
|
CHIX
|
14:51:15
|
|
66
|
3,520.50
|
LSE
|
14:50:58
|
|
100
|
3,520.50
|
LSE
|
14:50:55
|
|
182
|
3,520.50
|
LSE
|
14:50:55
|
|
150
|
3,519.50
|
LSE
|
14:50:34
|
|
100
|
3,519.50
|
CHIX
|
14:50:34
|
|
118
|
3,519.50
|
LSE
|
14:50:34
|
|
86
|
3,519.50
|
LSE
|
14:50:34
|
|
367
|
3,519.50
|
LSE
|
14:50:34
|
|
334
|
3,519.50
|
LSE
|
14:50:34
|
|
14
|
3,519.50
|
LSE
|
14:50:29
|
|
104
|
3,519.50
|
LSE
|
14:50:16
|
|
32
|
3,518.00
|
LSE
|
14:48:58
|
|
281
|
3,518.00
|
LSE
|
14:48:28
|
|
68
|
3,518.00
|
LSE
|
14:48:28
|
|
94
|
3,518.50
|
LSE
|
14:48:28
|
|
130
|
3,518.50
|
LSE
|
14:48:28
|
|
76
|
3,516.00
|
LSE
|
14:47:37
|
|
135
|
3,516.50
|
BATE
|
14:47:24
|
|
180
|
3,516.50
|
BATE
|
14:47:24
|
|
83
|
3,516.50
|
BATE
|
14:47:24
|
|
175
|
3,516.50
|
LSE
|
14:47:24
|
|
183
|
3,516.50
|
LSE
|
14:47:24
|
|
216
|
3,517.00
|
CHIX
|
14:47:24
|
|
263
|
3,517.00
|
CHIX
|
14:47:24
|
|
119
|
3,517.50
|
LSE
|
14:47:04
|
|
103
|
3,517.50
|
LSE
|
14:47:04
|
|
407
|
3,517.50
|
LSE
|
14:46:49
|
|
314
|
3,518.00
|
LSE
|
14:46:44
|
|
327
|
3,518.00
|
LSE
|
14:46:44
|
|
54
|
3,518.00
|
LSE
|
14:46:27
|
|
236
|
3,516.50
|
CHIX
|
14:44:57
|
|
100
|
3,516.50
|
CHIX
|
14:44:57
|
|
100
|
3,516.50
|
CHIX
|
14:44:57
|
|
36
|
3,516.50
|
CHIX
|
14:44:57
|
|
323
|
3,517.50
|
LSE
|
14:44:50
|
|
327
|
3,518.00
|
LSE
|
14:44:48
|
|
50
|
3,518.50
|
LSE
|
14:43:41
|
|
100
|
3,518.50
|
LSE
|
14:43:41
|
|
100
|
3,518.50
|
LSE
|
14:43:41
|
|
100
|
3,518.50
|
LSE
|
14:43:41
|
|
383
|
3,518.50
|
LSE
|
14:43:40
|
|
319
|
3,518.50
|
LSE
|
14:43:40
|
|
444
|
3,519.00
|
CHIX
|
14:43:40
|
|
81
|
3,519.00
|
LSE
|
14:43:40
|
|
100
|
3,519.00
|
LSE
|
14:43:40
|
|
100
|
3,519.00
|
LSE
|
14:43:40
|
|
65
|
3,519.00
|
LSE
|
14:43:40
|
|
53
|
3,517.00
|
LSE
|
14:43:01
|
|
100
|
3,516.00
|
LSE
|
14:42:39
|
|
100
|
3,516.00
|
LSE
|
14:42:39
|
|
178
|
3,516.50
|
LSE
|
14:42:39
|
|
300
|
3,516.50
|
LSE
|
14:42:39
|
|
107
|
3,517.00
|
BATE
|
14:42:39
|
|
329
|
3,517.00
|
BATE
|
14:42:38
|
|
348
|
3,517.00
|
LSE
|
14:42:38
|
|
82
|
3,514.50
|
LSE
|
14:40:59
|
|
462
|
3,515.00
|
CHIX
|
14:40:50
|
|
330
|
3,515.00
|
LSE
|
14:40:50
|
|
114
|
3,515.00
|
LSE
|
14:40:14
|
|
272
|
3,515.00
|
LSE
|
14:40:14
|
|
384
|
3,516.00
|
LSE
|
14:40:14
|
|
350
|
3,516.00
|
LSE
|
14:40:14
|
|
94
|
3,516.50
|
LSE
|
14:40:14
|
|
94
|
3,516.50
|
LSE
|
14:40:14
|
|
105
|
3,516.50
|
LSE
|
14:40:14
|
|
76
|
3,516.50
|
LSE
|
14:40:14
|
|
251
|
3,516.50
|
LSE
|
14:39:53
|
|
105
|
3,516.50
|
LSE
|
14:39:53
|
|
105
|
3,514.00
|
CHIX
|
14:38:57
|
|
100
|
3,514.00
|
CHIX
|
14:38:57
|
|
100
|
3,514.00
|
CHIX
|
14:38:57
|
|
110
|
3,514.00
|
CHIX
|
14:38:57
|
|
66
|
3,514.00
|
BATE
|
14:38:57
|
|
164
|
3,514.00
|
BATE
|
14:38:57
|
|
249
|
3,514.00
|
BATE
|
14:38:57
|
|
87
|
3,513.00
|
LSE
|
14:38:16
|
|
100
|
3,513.00
|
LSE
|
14:38:14
|
|
100
|
3,513.00
|
LSE
|
14:38:14
|
|
66
|
3,513.00
|
LSE
|
14:38:02
|
|
6
|
3,513.00
|
LSE
|
14:38:02
|
|
11
|
3,513.00
|
BATE
|
14:38:02
|
|
100
|
3,513.00
|
LSE
|
14:38:01
|
|
125
|
3,513.00
|
LSE
|
14:37:52
|
|
125
|
3,513.00
|
LSE
|
14:37:52
|
|
346
|
3,512.50
|
LSE
|
14:37:14
|
|
31
|
3,512.50
|
LSE
|
14:37:14
|
|
328
|
3,513.00
|
LSE
|
14:36:53
|
|
360
|
3,513.00
|
LSE
|
14:36:53
|
|
347
|
3,513.50
|
LSE
|
14:36:50
|
|
429
|
3,513.50
|
CHIX
|
14:36:50
|
|
204
|
3,512.00
|
LSE
|
14:35:52
|
|
177
|
3,512.00
|
LSE
|
14:35:50
|
|
363
|
3,512.50
|
LSE
|
14:35:47
|
|
366
|
3,512.00
|
LSE
|
14:35:13
|
|
337
|
3,512.50
|
LSE
|
14:35:12
|
|
434
|
3,512.50
|
CHIX
|
14:35:12
|
|
41
|
3,513.50
|
LSE
|
14:35:12
|
|
94
|
3,513.50
|
LSE
|
14:35:12
|
|
94
|
3,513.50
|
LSE
|
14:35:12
|
|
130
|
3,513.50
|
LSE
|
14:35:12
|
|
390
|
3,513.00
|
LSE
|
14:35:12
|
|
335
|
3,513.00
|
LSE
|
14:35:12
|
|
326
|
3,509.00
|
LSE
|
14:34:15
|
|
381
|
3,509.50
|
LSE
|
14:34:08
|
|
469
|
3,509.50
|
BATE
|
14:34:08
|
|
400
|
3,509.00
|
CHIX
|
14:33:45
|
|
23
|
3,507.00
|
LSE
|
14:33:14
|
|
100
|
3,507.00
|
LSE
|
14:33:14
|
|
100
|
3,507.00
|
LSE
|
14:33:13
|
|
100
|
3,507.00
|
LSE
|
14:33:10
|
|
29
|
3,507.00
|
LSE
|
14:33:04
|
|
318
|
3,507.00
|
LSE
|
14:32:45
|
|
23
|
3,507.00
|
LSE
|
14:32:44
|
|
88
|
3,509.50
|
LSE
|
14:32:14
|
|
100
|
3,509.50
|
LSE
|
14:32:14
|
|
151
|
3,509.50
|
LSE
|
14:32:14
|
|
357
|
3,513.00
|
LSE
|
14:32:01
|
|
490
|
3,513.00
|
CHIX
|
14:32:01
|
|
184
|
3,513.50
|
LSE
|
14:32:00
|
|
163
|
3,513.50
|
LSE
|
14:32:00
|
|
136
|
3,514.00
|
LSE
|
14:32:00
|
|
140
|
3,514.00
|
LSE
|
14:32:00
|
|
131
|
3,514.00
|
LSE
|
14:32:00
|
|
330
|
3,515.00
|
LSE
|
14:31:31
|
|
200
|
3,515.00
|
BATE
|
14:31:31
|
|
257
|
3,515.00
|
BATE
|
14:31:31
|
|
242
|
3,515.50
|
LSE
|
14:31:31
|
|
100
|
3,515.50
|
LSE
|
14:31:27
|
|
254
|
3,516.00
|
LSE
|
14:30:51
|
|
79
|
3,516.00
|
LSE
|
14:30:51
|
|
484
|
3,517.50
|
CHIX
|
14:30:34
|
|
85
|
3,517.50
|
LSE
|
14:30:33
|
|
100
|
3,517.50
|
LSE
|
14:30:32
|
|
100
|
3,517.50
|
LSE
|
14:30:31
|
|
39
|
3,517.50
|
LSE
|
14:30:26
|
|
322
|
3,518.50
|
LSE
|
14:30:26
|
|
197
|
3,518.50
|
LSE
|
14:30:26
|
|
73
|
3,518.50
|
LSE
|
14:30:25
|
|
27
|
3,518.50
|
LSE
|
14:30:25
|
|
23
|
3,518.50
|
LSE
|
14:30:25
|
|
100
|
3,518.50
|
LSE
|
14:30:25
|
|
100
|
3,518.50
|
LSE
|
14:30:25
|
|
100
|
3,518.50
|
LSE
|
14:30:25
|
|
100
|
3,518.50
|
LSE
|
14:30:25
|
|
5
|
3,519.00
|
LSE
|
14:30:24
|
|
94
|
3,519.00
|
LSE
|
14:30:24
|
|
94
|
3,519.00
|
LSE
|
14:30:24
|
|
140
|
3,519.00
|
LSE
|
14:30:24
|
|
38
|
3,519.50
|
CHIX
|
14:29:59
|
|
100
|
3,519.00
|
CHIX
|
14:29:59
|
|
48
|
3,519.00
|
CHIX
|
14:29:59
|
|
229
|
3,519.00
|
CHIX
|
14:29:59
|
|
216
|
3,518.50
|
LSE
|
14:29:59
|
|
119
|
3,518.50
|
LSE
|
14:29:59
|
|
235
|
3,519.00
|
BATE
|
14:29:59
|
|
178
|
3,519.00
|
BATE
|
14:29:59
|
|
336
|
3,514.50
|
LSE
|
14:27:43
|
|
31
|
3,514.50
|
LSE
|
14:27:43
|
|
450
|
3,515.00
|
CHIX
|
14:27:43
|
|
15
|
3,515.00
|
CHIX
|
14:27:43
|
|
100
|
3,515.00
|
LSE
|
14:27:37
|
|
226
|
3,515.00
|
LSE
|
14:27:37
|
|
98
|
3,514.50
|
LSE
|
14:26:11
|
|
250
|
3,514.50
|
LSE
|
14:26:11
|
|
368
|
3,514.50
|
LSE
|
14:25:30
|
|
372
|
3,514.50
|
LSE
|
14:25:30
|
|
2
|
3,514.50
|
LSE
|
14:25:13
|
|
198
|
3,514.50
|
LSE
|
14:25:13
|
|
180
|
3,514.50
|
LSE
|
14:25:13
|
|
104
|
3,514.50
|
LSE
|
14:22:19
|
|
125
|
3,514.50
|
LSE
|
14:22:19
|
|
118
|
3,514.50
|
LSE
|
14:22:19
|
|
32
|
3,514.50
|
LSE
|
14:22:19
|
|
251
|
3514.500
|
LSE
|
14:22:19
|
|
117
|
3514.500
|
BATE
|
14:22:19
|
|
51
|
3514.500
|
BATE
|
14:22:19
|
|
468
|
3514.500
|
CHIX
|
14:22:19
|
|
298
|
3514.500
|
BATE
|
14:22:19
|
|
100
|
3514.500
|
LSE
|
14:21:13
|
|
357
|
3513.500
|
LSE
|
14:17:46
|
|
12
|
3515.500
|
LSE
|
14:16:15
|
|
252
|
3515.500
|
LSE
|
14:16:15
|
|
56
|
3515.500
|
LSE
|
14:16:15
|
|
347
|
3515.500
|
LSE
|
14:16:15
|
|
35
|
3515.500
|
LSE
|
14:15:24
|
|
60
|
3515.500
|
LSE
|
14:15:24
|
|
271
|
3515.500
|
LSE
|
14:15:24
|
|
3
|
3515.500
|
LSE
|
14:15:24
|
|
125
|
3515.500
|
LSE
|
14:14:53
|
|
44
|
3515.500
|
LSE
|
14:14:53
|
|
53
|
3515.500
|
LSE
|
14:14:53
|
|
12
|
3515.500
|
LSE
|
14:14:53
|
|
241
|
3515.500
|
LSE
|
14:14:53
|
|
125
|
3515.500
|
LSE
|
14:14:49
|
|
431
|
3515.000
|
CHIX
|
14:13:35
|
|
274
|
3515.500
|
LSE
|
14:13:32
|
|
74
|
3515.500
|
LSE
|
14:13:31
|
|
386
|
3517.500
|
LSE
|
14:12:17
|
|
172
|
3515.500
|
LSE
|
14:09:58
|
|
87
|
3515.500
|
LSE
|
14:09:34
|
|
31
|
3515.500
|
LSE
|
14:09:34
|
|
37
|
3515.500
|
LSE
|
14:09:34
|
|
168
|
3515.500
|
LSE
|
14:09:34
|
|
315
|
3515.000
|
LSE
|
14:08:00
|
|
343
|
3515.000
|
LSE
|
14:08:00
|
|
246
|
3516.000
|
LSE
|
14:06:47
|
|
96
|
3516.000
|
LSE
|
14:06:47
|
|
410
|
3516.000
|
CHIX
|
14:06:47
|
|
67
|
3517.000
|
LSE
|
14:05:05
|
|
28
|
3517.000
|
LSE
|
14:05:05
|
|
24
|
3517.000
|
LSE
|
14:05:05
|
|
130
|
3517.000
|
LSE
|
14:05:05
|
|
61
|
3517.000
|
LSE
|
14:04:48
|
|
22
|
3517.000
|
LSE
|
14:04:48
|
|
26
|
3517.000
|
LSE
|
14:04:48
|
|
119
|
3517.000
|
LSE
|
14:04:48
|
|
148
|
3517.500
|
LSE
|
14:03:52
|
|
76
|
3517.500
|
LSE
|
14:03:52
|
|
141
|
3517.500
|
LSE
|
14:03:52
|
|
350
|
3518.000
|
LSE
|
14:03:31
|
|
474
|
3518.000
|
BATE
|
14:03:31
|
|
338
|
3519.000
|
LSE
|
14:01:09
|
|
74
|
3520.000
|
LSE
|
14:00:55
|
|
26
|
3520.000
|
LSE
|
14:00:55
|
|
31
|
3520.000
|
LSE
|
14:00:55
|
|
454
|
3519.500
|
CHIX
|
14:00:55
|
|
143
|
3520.000
|
LSE
|
14:00:55
|
|
282
|
3519.500
|
LSE
|
13:59:13
|
|
282
|
3519.500
|
LSE
|
13:59:13
|
|
76
|
3519.500
|
LSE
|
13:59:13
|
|
493
|
3520.000
|
LSE
|
13:57:25
|
|
315
|
3520.000
|
LSE
|
13:55:39
|
|
193
|
3520.500
|
LSE
|
13:55:39
|
|
232
|
3520.500
|
LSE
|
13:55:39
|
|
137
|
3520.500
|
LSE
|
13:55:39
|
|
105
|
3519.000
|
LSE
|
13:53:09
|
|
14
|
3519.000
|
LSE
|
13:53:08
|
|
131
|
3519.000
|
LSE
|
13:53:08
|
|
170
|
3519.000
|
LSE
|
13:53:08
|
|
322
|
3519.000
|
LSE
|
13:53:08
|
|
108
|
3519.000
|
LSE
|
13:51:17
|
|
228
|
3519.000
|
LSE
|
13:51:17
|
|
396
|
3519.000
|
CHIX
|
13:51:17
|
|
83
|
3519.000
|
CHIX
|
13:51:17
|
|
364
|
3520.000
|
LSE
|
13:51:14
|
|
360
|
3520.000
|
LSE
|
13:51:14
|
|
80
|
3520.000
|
BATE
|
13:51:14
|
|
493
|
3520.000
|
CHIX
|
13:51:14
|
|
32
|
3520.000
|
BATE
|
13:51:14
|
|
309
|
3520.000
|
BATE
|
13:51:14
|
|
229
|
3520.500
|
LSE
|
13:50:39
|
|
252
|
3520.500
|
LSE
|
13:50:39
|
|
56
|
3520.500
|
LSE
|
13:50:39
|
|
46
|
3520.500
|
LSE
|
13:50:39
|
|
130
|
3520.500
|
LSE
|
13:50:39
|
|
130
|
3520.500
|
LSE
|
13:50:39
|
|
99
|
3520.500
|
LSE
|
13:50:39
|
|
15
|
3519.000
|
LSE
|
13:47:28
|
|
149
|
3518.500
|
LSE
|
13:42:45
|
|
71
|
3518.000
|
LSE
|
13:41:50
|
|
30
|
3518.000
|
LSE
|
13:41:50
|
|
25
|
3518.000
|
LSE
|
13:41:50
|
|
138
|
3518.000
|
LSE
|
13:41:50
|
|
73
|
3518.000
|
LSE
|
13:41:07
|
|
199
|
3518.000
|
LSE
|
13:41:07
|
|
79
|
3518.000
|
LSE
|
13:41:07
|
|
28
|
3516.000
|
LSE
|
13:38:25
|
|
33
|
3516.000
|
LSE
|
13:38:25
|
|
78
|
3516.000
|
LSE
|
13:38:25
|
|
151
|
3516.000
|
LSE
|
13:38:25
|
|
56
|
3516.000
|
LSE
|
13:38:25
|
|
363
|
3515.500
|
LSE
|
13:37:02
|
|
211
|
3515.500
|
LSE
|
13:36:31
|
|
33
|
3515.500
|
LSE
|
13:36:21
|
|
14
|
3515.500
|
LSE
|
13:36:21
|
|
11
|
3515.500
|
LSE
|
13:36:21
|
|
63
|
3515.500
|
LSE
|
13:36:21
|
|
55
|
3515.500
|
LSE
|
13:36:21
|
|
19
|
3515.500
|
LSE
|
13:36:21
|
|
23
|
3515.500
|
LSE
|
13:36:21
|
|
29
|
3515.500
|
LSE
|
13:36:21
|
|
25
|
3515.500
|
LSE
|
13:34:09
|
|
115
|
3515.500
|
LSE
|
13:34:09
|
|
59
|
3515.500
|
LSE
|
13:34:09
|
|
21
|
3515.500
|
LSE
|
13:34:09
|
|
325
|
3515.000
|
LSE
|
13:33:21
|
|
472
|
3515.000
|
CHIX
|
13:33:21
|
|
406
|
3515.000
|
BATE
|
13:33:21
|
|
45
|
3515.500
|
LSE
|
13:33:21
|
|
16
|
3515.500
|
LSE
|
13:33:21
|
|
19
|
3515.500
|
LSE
|
13:33:21
|
|
87
|
3515.500
|
LSE
|
13:33:21
|
|
8
|
3515.500
|
LSE
|
13:33:21
|
|
225
|
3513.500
|
LSE
|
13:30:21
|
|
157
|
3513.500
|
LSE
|
13:30:21
|
|
9
|
3513.500
|
LSE
|
13:30:21
|
|
372
|
3514.000
|
LSE
|
13:29:40
|
|
342
|
3514.500
|
LSE
|
13:26:39
|
|
423
|
3515.500
|
CHIX
|
13:25:01
|
|
179
|
3516.000
|
LSE
|
13:24:40
|
|
197
|
3516.000
|
LSE
|
13:24:40
|
|
379
|
3516.500
|
LSE
|
13:22:47
|
|
332
|
3517.500
|
LSE
|
13:21:40
|
|
174
|
3518.500
|
LSE
|
13:17:44
|
|
147
|
3518.500
|
LSE
|
13:17:44
|
|
404
|
3518.500
|
BATE
|
13:17:44
|
|
363
|
3516.500
|
LSE
|
13:15:11
|
|
428
|
3517.500
|
CHIX
|
13:14:09
|
|
215
|
3517.500
|
LSE
|
13:14:09
|
|
100
|
3517.500
|
LSE
|
13:14:09
|
|
167
|
3520.000
|
LSE
|
13:13:04
|
|
222
|
3520.000
|
LSE
|
13:13:04
|
|
324
|
3520.500
|
LSE
|
13:11:23
|
|
57
|
3520.500
|
LSE
|
13:11:23
|
|
376
|
3519.500
|
LSE
|
13:08:41
|
|
95
|
3520.000
|
LSE
|
13:06:23
|
|
242
|
3520.000
|
LSE
|
13:06:23
|
|
12
|
3520.000
|
LSE
|
13:06:23
|
|
371
|
3520.500
|
LSE
|
13:04:55
|
|
351
|
3520.500
|
LSE
|
13:04:55
|
|
482
|
3521.000
|
CHIX
|
13:03:12
|
|
330
|
3521.500
|
LSE
|
13:01:24
|
|
351
|
3523.500
|
LSE
|
13:01:22
|
|
425
|
3523.500
|
BATE
|
13:01:22
|
|
324
|
3524.000
|
LSE
|
12:58:09
|
|
121
|
3522.500
|
LSE
|
12:53:22
|
|
53
|
3522.500
|
LSE
|
12:53:21
|
|
168
|
3522.500
|
LSE
|
12:53:21
|
|
43
|
3522.500
|
LSE
|
12:53:20
|
|
418
|
3523.500
|
CHIX
|
12:52:57
|
|
216
|
3525.000
|
LSE
|
12:50:09
|
|
134
|
3525.000
|
LSE
|
12:50:09
|
|
63
|
3525.000
|
LSE
|
12:50:03
|
|
34
|
3525.000
|
LSE
|
12:50:03
|
|
141
|
3525.000
|
LSE
|
12:50:02
|
|
57
|
3525.000
|
LSE
|
12:50:02
|
|
66
|
3525.000
|
LSE
|
12:49:58
|
|
390
|
3525.000
|
LSE
|
12:48:28
|
|
364
|
3525.000
|
LSE
|
12:48:28
|
|
334
|
3525.000
|
LSE
|
12:48:28
|
|
348
|
3523.000
|
LSE
|
12:43:43
|
|
450
|
3523.000
|
CHIX
|
12:43:43
|
|
234
|
3521.000
|
LSE
|
12:40:51
|
|
208
|
3524.000
|
LSE
|
12:38:57
|
|
171
|
3524.000
|
LSE
|
12:38:57
|
|
440
|
3524.000
|
BATE
|
12:37:55
|
|
155
|
3525.500
|
LSE
|
12:34:37
|
|
206
|
3525.500
|
LSE
|
12:34:37
|
|
444
|
3525.500
|
CHIX
|
12:34:37
|
|
347
|
3525.000
|
LSE
|
12:31:24
|
|
218
|
3525.000
|
LSE
|
12:31:24
|
|
137
|
3525.000
|
LSE
|
12:31:24
|
|
365
|
3526.500
|
LSE
|
12:30:52
|
|
185
|
3525.500
|
LSE
|
12:26:46
|
|
178
|
3525.500
|
LSE
|
12:26:46
|
|
357
|
3526.500
|
LSE
|
12:25:06
|
|
333
|
3527.000
|
LSE
|
12:22:49
|
|
459
|
3526.000
|
CHIX
|
12:20:08
|
|
339
|
3524.000
|
LSE
|
12:18:35
|
|
284
|
3524.000
|
LSE
|
12:15:42
|
|
84
|
3524.000
|
LSE
|
12:15:17
|
|
65
|
3525.000
|
BATE
|
12:15:15
|
|
409
|
3525.000
|
BATE
|
12:15:15
|
|
174
|
3525.000
|
LSE
|
12:14:11
|
|
161
|
3525.000
|
LSE
|
12:14:11
|
|
11
|
3525.000
|
CHIX
|
12:11:31
|
|
200
|
3525.000
|
CHIX
|
12:11:31
|
|
100
|
3525.000
|
CHIX
|
12:11:31
|
|
100
|
3525.000
|
CHIX
|
12:11:31
|
|
363
|
3524.500
|
LSE
|
12:11:31
|
|
114
|
3524.500
|
LSE
|
12:10:09
|
|
216
|
3524.500
|
LSE
|
12:10:09
|
|
68
|
3521.500
|
LSE
|
12:06:22
|
|
313
|
3521.500
|
LSE
|
12:06:13
|
|
266
|
3521.500
|
LSE
|
12:04:27
|
|
51
|
3521.500
|
LSE
|
12:04:27
|
|
179
|
3522.000
|
LSE
|
12:03:20
|
|
150
|
3522.000
|
LSE
|
12:03:20
|
|
343
|
3522.500
|
LSE
|
12:01:53
|
|
487
|
3523.500
|
CHIX
|
12:01:13
|
|
324
|
3523.500
|
LSE
|
11:59:12
|
|
334
|
3525.000
|
LSE
|
11:58:01
|
|
322
|
3525.500
|
LSE
|
11:55:49
|
|
332
|
3526.000
|
LSE
|
11:54:50
|
|
471
|
3526.500
|
BATE
|
11:54:50
|
|
330
|
3526.500
|
LSE
|
11:50:29
|
|
463
|
3526.500
|
CHIX
|
11:50:29
|
|
254
|
3528.500
|
LSE
|
11:48:04
|
|
118
|
3528.500
|
LSE
|
11:48:04
|
|
183
|
3529.500
|
LSE
|
11:45:34
|
|
157
|
3529.500
|
LSE
|
11:45:34
|
|
199
|
3528.500
|
LSE
|
11:43:59
|
|
364
|
3529.000
|
LSE
|
11:43:59
|
|
168
|
3529.000
|
CHIX
|
11:43:59
|
|
312
|
3529.000
|
CHIX
|
11:43:59
|
|
326
|
3526.500
|
LSE
|
11:37:19
|
|
382
|
3527.000
|
LSE
|
11:34:09
|
|
181
|
3524.500
|
LSE
|
11:30:54
|
|
11
|
3524.500
|
LSE
|
11:30:54
|
|
167
|
3524.500
|
LSE
|
11:30:54
|
|
477
|
3526.500
|
BATE
|
11:30:14
|
|
104
|
3526.500
|
LSE
|
11:28:30
|
|
134
|
3526.500
|
LSE
|
11:28:30
|
|
113
|
3526.500
|
LSE
|
11:28:28
|
|
377
|
3527.500
|
LSE
|
11:28:06
|
|
65
|
3527.500
|
CHIX
|
11:28:06
|
|
403
|
3527.500
|
CHIX
|
11:28:06
|
|
105
|
3522.500
|
LSE
|
11:25:39
|
|
369
|
3523.500
|
LSE
|
11:22:10
|
|
456
|
3523.500
|
CHIX
|
11:19:14
|
|
387
|
3523.500
|
LSE
|
11:19:14
|
|
322
|
3523.500
|
LSE
|
11:14:27
|
|
334
|
3523.000
|
LSE
|
11:10:02
|
|
484
|
3526.000
|
BATE
|
11:09:32
|
|
364
|
3526.000
|
LSE
|
11:09:05
|
|
477
|
3528.000
|
CHIX
|
11:09:05
|
|
342
|
3522.000
|
LSE
|
11:07:50
|
|
389
|
3522.000
|
LSE
|
11:06:57
|
|
325
|
3522.500
|
LSE
|
11:06:41
|
|
344
|
3516.000
|
LSE
|
11:02:16
|
|
351
|
3514.500
|
LSE
|
11:01:01
|
|
331
|
3514.500
|
LSE
|
11:00:05
|
|
466
|
3513.500
|
CHIX
|
10:57:20
|
|
336
|
3513.500
|
LSE
|
10:57:20
|
|
189
|
3513.500
|
LSE
|
10:53:58
|
|
192
|
3513.500
|
LSE
|
10:53:58
|
|
167
|
3514.500
|
LSE
|
10:53:58
|
|
163
|
3514.500
|
LSE
|
10:53:58
|
|
81
|
3510.500
|
LSE
|
10:50:56
|
|
292
|
3510.500
|
LSE
|
10:50:56
|
|
383
|
3511.500
|
LSE
|
10:50:50
|
|
66
|
3513.000
|
LSE
|
10:49:12
|
|
222
|
3513.000
|
LSE
|
10:49:12
|
|
35
|
3513.000
|
LSE
|
10:49:12
|
|
281
|
3513.000
|
BATE
|
10:49:12
|
|
451
|
3513.000
|
CHIX
|
10:48:53
|
|
14
|
3513.000
|
CHIX
|
10:48:53
|
|
155
|
3513.000
|
BATE
|
10:48:53
|
|
12
|
3513.000
|
CHIX
|
10:48:53
|
|
128
|
3513.500
|
LSE
|
10:48:53
|
|
230
|
3513.500
|
LSE
|
10:48:53
|
|
357
|
3511.000
|
LSE
|
10:43:02
|
|
30
|
3511.500
|
LSE
|
10:40:37
|
|
302
|
3511.500
|
LSE
|
10:40:37
|
|
48
|
3512.000
|
LSE
|
10:38:55
|
|
297
|
3512.000
|
LSE
|
10:38:55
|
|
52
|
3513.000
|
LSE
|
10:36:24
|
|
285
|
3513.000
|
LSE
|
10:36:24
|
|
125
|
3513.500
|
LSE
|
10:35:57
|
|
448
|
3513.500
|
CHIX
|
10:35:57
|
|
137
|
3513.500
|
LSE
|
10:35:57
|
|
76
|
3513.500
|
LSE
|
10:35:57
|
|
335
|
3511.500
|
LSE
|
10:32:46
|
|
34
|
3513.500
|
LSE
|
10:32:43
|
|
103
|
3513.500
|
LSE
|
10:32:43
|
|
100
|
3513.500
|
LSE
|
10:32:43
|
|
120
|
3513.500
|
LSE
|
10:32:43
|
|
365
|
3514.000
|
LSE
|
10:32:43
|
|
98
|
3512.000
|
BATE
|
10:28:53
|
|
18
|
3512.000
|
BATE
|
10:28:53
|
|
369
|
3512.000
|
BATE
|
10:28:52
|
|
345
|
3512.000
|
LSE
|
10:28:52
|
|
83
|
3511.500
|
LSE
|
10:26:45
|
|
140
|
3511.500
|
LSE
|
10:26:45
|
|
100
|
3511.500
|
LSE
|
10:26:45
|
|
302
|
3512.500
|
LSE
|
10:26:45
|
|
439
|
3512.500
|
CHIX
|
10:26:45
|
|
52
|
3512.500
|
LSE
|
10:26:45
|
|
335
|
3512.000
|
LSE
|
10:24:00
|
|
127
|
3513.000
|
LSE
|
10:21:37
|
|
230
|
3513.000
|
LSE
|
10:21:37
|
|
362
|
3512.500
|
LSE
|
10:19:22
|
|
317
|
3511.500
|
LSE
|
10:17:59
|
|
361
|
3513.500
|
LSE
|
10:17:59
|
|
323
|
3515.000
|
LSE
|
10:17:44
|
|
463
|
3515.500
|
CHIX
|
10:17:08
|
|
314
|
3512.500
|
LSE
|
10:14:14
|
|
384
|
3515.500
|
LSE
|
10:12:54
|
|
282
|
3511.000
|
LSE
|
10:10:41
|
|
418
|
3511.500
|
BATE
|
10:10:41
|
|
73
|
3511.000
|
LSE
|
10:10:41
|
|
322
|
3506.500
|
LSE
|
10:09:00
|
|
37
|
3506.500
|
LSE
|
10:09:00
|
|
380
|
3507.500
|
LSE
|
10:07:30
|
|
89
|
3508.000
|
CHIX
|
10:06:45
|
|
395
|
3508.000
|
CHIX
|
10:06:45
|
|
376
|
3508.500
|
LSE
|
10:06:04
|
|
331
|
3512.000
|
LSE
|
10:04:17
|
|
319
|
3513.000
|
LSE
|
10:03:46
|
|
343
|
3513.000
|
LSE
|
10:02:13
|
|
390
|
3513.000
|
LSE
|
10:00:07
|
|
426
|
3513.000
|
CHIX
|
10:00:07
|
|
172
|
3513.500
|
BATE
|
09:58:33
|
|
240
|
3513.500
|
BATE
|
09:58:33
|
|
381
|
3513.500
|
LSE
|
09:56:04
|
|
381
|
3514.000
|
LSE
|
09:55:45
|
|
391
|
3512.000
|
LSE
|
09:50:36
|
|
44
|
3512.500
|
LSE
|
09:50:36
|
|
314
|
3512.500
|
LSE
|
09:50:36
|
|
262
|
3512.500
|
CHIX
|
09:50:36
|
|
197
|
3512.500
|
CHIX
|
09:50:36
|
|
145
|
3508.500
|
LSE
|
09:46:26
|
|
177
|
3508.500
|
LSE
|
09:46:26
|
|
313
|
3509.500
|
LSE
|
09:46:17
|
|
45
|
3509.500
|
LSE
|
09:46:15
|
|
263
|
3510.000
|
LSE
|
09:45:28
|
|
104
|
3510.000
|
LSE
|
09:45:28
|
|
145
|
3514.500
|
LSE
|
09:43:42
|
|
100
|
3514.500
|
LSE
|
09:43:42
|
|
100
|
3514.500
|
LSE
|
09:43:42
|
|
215
|
3516.000
|
LSE
|
09:41:02
|
|
176
|
3516.000
|
LSE
|
09:41:02
|
|
366
|
3514.500
|
LSE
|
09:39:32
|
|
2
|
3514.500
|
LSE
|
09:39:32
|
|
113
|
3515.500
|
LSE
|
09:39:32
|
|
124
|
3515.500
|
LSE
|
09:39:19
|
|
141
|
3515.500
|
LSE
|
09:39:19
|
|
383
|
3516.500
|
LSE
|
09:39:19
|
|
38
|
3516.500
|
BATE
|
09:39:19
|
|
396
|
3516.500
|
BATE
|
09:39:19
|
|
486
|
3516.500
|
CHIX
|
09:39:19
|
|
381
|
3516.000
|
LSE
|
09:37:06
|
|
54
|
3516.000
|
LSE
|
09:37:06
|
|
5
|
3512.500
|
LSE
|
09:31:43
|
|
110
|
3512.500
|
LSE
|
09:31:43
|
|
101
|
3512.000
|
LSE
|
09:31:43
|
|
103
|
3512.000
|
LSE
|
09:31:43
|
|
396
|
3513.000
|
CHIX
|
09:31:43
|
|
385
|
3513.000
|
LSE
|
09:31:43
|
|
391
|
3513.000
|
LSE
|
09:31:43
|
|
388
|
3511.500
|
LSE
|
09:25:59
|
|
163
|
3511.500
|
LSE
|
09:23:01
|
|
56
|
3511.500
|
LSE
|
09:23:01
|
|
106
|
3511.500
|
LSE
|
09:23:01
|
|
464
|
3511.500
|
CHIX
|
09:22:09
|
|
363
|
3511.500
|
LSE
|
09:22:09
|
|
7
|
3511.500
|
CHIX
|
09:22:09
|
|
321
|
3513.500
|
LSE
|
09:21:02
|
|
406
|
3513.500
|
BATE
|
09:21:02
|
|
35
|
3513.500
|
LSE
|
09:21:02
|
|
311
|
3517.000
|
LSE
|
09:18:03
|
|
59
|
3517.000
|
LSE
|
09:18:03
|
|
1
|
3517.000
|
LSE
|
09:18:02
|
|
140
|
3517.500
|
LSE
|
09:18:02
|
|
336
|
3518.000
|
LSE
|
09:18:02
|
|
428
|
3515.500
|
CHIX
|
09:15:54
|
|
205
|
3515.500
|
LSE
|
09:15:54
|
|
226
|
3515.500
|
LSE
|
09:15:54
|
|
19
|
3507.000
|
LSE
|
09:09:57
|
|
363
|
3507.000
|
LSE
|
09:09:57
|
|
297
|
3506.500
|
LSE
|
09:08:28
|
|
75
|
3506.500
|
LSE
|
09:08:28
|
|
327
|
3506.000
|
LSE
|
09:07:17
|
|
379
|
3507.000
|
LSE
|
09:07:17
|
|
331
|
3508.500
|
LSE
|
09:07:08
|
|
222
|
3509.000
|
CHIX
|
09:07:08
|
|
138
|
3509.000
|
CHIX
|
09:07:08
|
|
123
|
3509.000
|
CHIX
|
09:07:08
|
|
413
|
3509.500
|
BATE
|
09:06:41
|
|
273
|
3506.000
|
LSE
|
09:05:24
|
|
81
|
3506.000
|
LSE
|
09:05:19
|
|
343
|
3511.500
|
LSE
|
09:02:41
|
|
10
|
3512.500
|
LSE
|
09:02:22
|
|
369
|
3512.500
|
LSE
|
09:02:22
|
|
465
|
3513.000
|
CHIX
|
09:02:00
|
|
364
|
3513.500
|
LSE
|
09:02:00
|
|
356
|
3513.500
|
LSE
|
08:59:34
|
|
264
|
3512.000
|
LSE
|
08:57:07
|
|
88
|
3512.000
|
LSE
|
08:57:07
|
|
359
|
3513.000
|
LSE
|
08:57:00
|
|
324
|
3511.500
|
BATE
|
08:55:27
|
|
83
|
3511.500
|
BATE
|
08:55:27
|
|
307
|
3511.500
|
LSE
|
08:55:27
|
|
36
|
3511.500
|
LSE
|
08:55:27
|
|
467
|
3511.500
|
CHIX
|
08:55:27
|
|
384
|
3508.500
|
LSE
|
08:54:26
|
|
278
|
3504.000
|
LSE
|
08:51:43
|
|
112
|
3503.500
|
LSE
|
08:50:28
|
|
261
|
3503.500
|
LSE
|
08:50:28
|
|
378
|
3502.500
|
LSE
|
08:48:24
|
|
368
|
3503.500
|
LSE
|
08:48:06
|
|
324
|
3506.000
|
LSE
|
08:48:06
|
|
333
|
3504.500
|
LSE
|
08:46:10
|
|
430
|
3506.000
|
CHIX
|
08:46:07
|
|
31
|
3504.500
|
LSE
|
08:44:09
|
|
134
|
3504.500
|
LSE
|
08:44:09
|
|
189
|
3504.500
|
LSE
|
08:43:58
|
|
365
|
3506.000
|
LSE
|
08:43:03
|
|
351
|
3507.000
|
LSE
|
08:43:03
|
|
454
|
3502.500
|
BATE
|
08:40:03
|
|
424
|
3502.500
|
CHIX
|
08:40:03
|
|
376
|
3503.000
|
LSE
|
08:40:03
|
|
328
|
3499.500
|
LSE
|
08:37:24
|
|
374
|
3500.000
|
LSE
|
08:37:24
|
|
454
|
3500.500
|
CHIX
|
08:34:30
|
|
39
|
3500.500
|
CHIX
|
08:34:30
|
|
73
|
3500.500
|
LSE
|
08:34:10
|
|
298
|
3500.500
|
LSE
|
08:34:10
|
|
389
|
3500.000
|
LSE
|
08:30:17
|
|
370
|
3500.500
|
LSE
|
08:30:03
|
|
350
|
3506.000
|
LSE
|
08:28:03
|
|
431
|
3507.000
|
CHIX
|
08:28:03
|
|
478
|
3507.000
|
BATE
|
08:28:03
|
|
333
|
3505.500
|
LSE
|
08:26:03
|
|
372
|
3506.000
|
LSE
|
08:26:03
|
|
359
|
3506.000
|
CHIX
|
08:26:03
|
|
86
|
3506.000
|
CHIX
|
08:26:03
|
|
381
|
3500.000
|
LSE
|
08:20:52
|
|
339
|
3498.500
|
LSE
|
08:19:34
|
|
370
|
3498.500
|
LSE
|
08:18:34
|
|
351
|
3494.500
|
LSE
|
08:17:07
|
|
386
|
3496.000
|
LSE
|
08:17:02
|
|
87
|
3496.000
|
BATE
|
08:16:37
|
|
406
|
3496.000
|
BATE
|
08:16:35
|
|
366
|
3496.500
|
LSE
|
08:16:35
|
|
424
|
3496.500
|
CHIX
|
08:16:35
|
|
16
|
3496.500
|
CHIX
|
08:16:35
|
|
332
|
3497.500
|
LSE
|
08:16:35
|
|
386
|
3495.500
|
LSE
|
08:16:11
|
|
337
|
3489.000
|
LSE
|
08:12:45
|
|
412
|
3489.000
|
CHIX
|
08:12:45
|
|
321
|
3495.000
|
LSE
|
08:11:35
|
|
348
|
3498.500
|
LSE
|
08:10:27
|
|
233
|
3499.000
|
LSE
|
08:10:27
|
|
98
|
3499.000
|
LSE
|
08:10:27
|
|
98
|
3499.000
|
LSE
|
08:10:27
|
|
396
|
3499.000
|
LSE
|
08:10:27
|
|
277
|
3497.500
|
LSE
|
08:09:56
|
|
133
|
3497.500
|
LSE
|
08:09:56
|
|
327
|
3498.000
|
LSE
|
08:09:54
|
|
315
|
3498.000
|
LSE
|
08:09:09
|
|
121
|
3500.000
|
LSE
|
08:08:59
|
|
441
|
3500.000
|
LSE
|
08:08:59
|
|
19
|
3500.000
|
LSE
|
08:08:59
|
|
364
|
3499.500
|
LSE
|
08:08:46
|
|
402
|
3500.500
|
CHIX
|
08:08:46
|
|
40
|
3507.500
|
BATE
|
08:08:25
|
|
400
|
3507.500
|
BATE
|
08:08:25
|
|
368
|
3507.500
|
LSE
|
08:08:25
|
|
119
|
3511.000
|
LSE
|
08:08:02
|
|
443
|
3509.500
|
CHIX
|
08:08:02
|
|
141
|
3511.000
|
LSE
|
08:08:02
|
|
129
|
3511.000
|
LSE
|
08:08:02
|
|
70
|
3511.000
|
LSE
|
08:08:02
|
|
519
|
3510.000
|
LSE
|
08:08:02
|
|
347
|
3510.500
|
LSE
|
08:08:02
|
|
168
|
3497.000
|
LSE
|
08:04:11
|
|
176
|
3497.000
|
LSE
|
08:04:11
|
|
337
|
3499.500
|
LSE
|
08:03:04
|
|
400
|
3499.500
|
CHIX
|
08:03:04
|
|
33
|
3499.000
|
CHIX
|
08:02:55
|
|
489
|
3500.500
|
BATE
|
08:01:00
|
|
2
|
3500.500
|
BATE
|
08:01:00
|
|
322
|
3501.500
|
LSE
|
08:00:30
|
|
204
|
3502.500
|
CHIX
|
08:00:30
|
|
232
|
3502.500
|
CHIX
|
08:00:30
|
|
19
|
3503.000
|
LSE
|
08:00:30
|
|
374
|
3503.000
|
LSE
|
08:00:30
|