British American Tobacco p.l.c 6-K, filed Mar 19, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-03-19
For: 2024-03-19
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 19, 2024.
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
March 19, 2024
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 ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. (the “Registrant”) as of March 19, 2024.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
| |
||
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/ Nancy Jiang
|
||
| Name: |
Nancy Jiang
|
|||
| Title: |
Senior Assistant Company Secretary
|
|||
Date: March 19, 2024
Exhibit 1
British American Tobacco p.l.c.
19 March 2024
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 19
April 2023 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 18 March 2024:
|
Date of purchase:
|
18 March 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
280,000
|
|
Highest price paid per share (pence):
|
2,403.50p
|
|
Lowest price paid per share (pence):
|
2,358.00p
|
|
Volume weighted average price paid per share (pence):
|
2,382.9022p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,236,142,848 ordinary shares in issue (excluding treasury shares) which carry voting
rights and will hold 220,523,018 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA’s Disclosure
Guidance and Transparency Rules.
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
18 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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
|
18/03/2024
|
210,000
|
2,382.9785
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/03/2024
|
40,000
|
2,381.2352
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/03/2024
|
30,000
|
2,384.5910
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
755
|
2,401.00
|
LSE
|
16:23:36
|
|
1142
|
2,401.50
|
LSE
|
16:22:45
|
|
221
|
2,401.50
|
CHIX
|
16:22:35
|
|
269
|
2,401.00
|
BATE
|
16:22:19
|
|
195
|
2,401.00
|
BATE
|
16:22:19
|
|
634
|
2,402.00
|
LSE
|
16:22:00
|
|
242
|
2,401.00
|
CHIX
|
16:21:35
|
|
100
|
2,401.00
|
LSE
|
16:21:25
|
|
286
|
2,401.00
|
LSE
|
16:21:25
|
|
252
|
2,401.00
|
LSE
|
16:21:25
|
|
717
|
2,401.00
|
LSE
|
16:20:13
|
|
105
|
2,401.00
|
LSE
|
16:19:26
|
|
561
|
2,401.00
|
LSE
|
16:19:26
|
|
675
|
2,401.50
|
BATE
|
16:19:18
|
|
731
|
2,402.00
|
LSE
|
16:18:25
|
|
688
|
2,401.50
|
LSE
|
16:17:29
|
|
674
|
2,402.50
|
CHIX
|
16:17:17
|
|
401
|
2,403.50
|
LSE
|
16:17:11
|
|
216
|
2,403.50
|
LSE
|
16:17:11
|
|
20
|
2,403.50
|
LSE
|
16:17:11
|
|
307
|
2,403.50
|
LSE
|
16:16:38
|
|
263
|
2,403.50
|
LSE
|
16:16:20
|
|
354
|
2,403.50
|
LSE
|
16:16:20
|
|
87
|
2,403.50
|
LSE
|
16:16:20
|
|
609
|
2,401.50
|
LSE
|
16:14:55
|
|
922
|
2,402.00
|
LSE
|
16:14:32
|
|
452
|
2,401.50
|
LSE
|
16:13:28
|
|
158
|
2,401.50
|
LSE
|
16:13:28
|
|
591
|
2,402.00
|
BATE
|
16:13:18
|
|
99
|
2,400.00
|
LSE
|
16:12:13
|
|
258
|
2,400.00
|
LSE
|
16:12:13
|
|
271
|
2,400.00
|
LSE
|
16:12:13
|
|
82
|
2,400.00
|
LSE
|
16:12:13
|
|
229
|
2,400.00
|
LSE
|
16:12:13
|
|
667
|
2,400.00
|
CHIX
|
16:11:11
|
|
219
|
2,400.00
|
LSE
|
16:11:00
|
|
420
|
2,400.00
|
LSE
|
16:11:00
|
|
91
|
2,399.50
|
LSE
|
16:10:41
|
|
567
|
2,399.50
|
LSE
|
16:10:41
|
|
712
|
2,399.00
|
LSE
|
16:08:54
|
|
151
|
2,399.00
|
BATE
|
16:08:54
|
|
475
|
2,399.00
|
BATE
|
16:08:54
|
|
355
|
2,399.50
|
LSE
|
16:08:53
|
|
242
|
2,399.50
|
LSE
|
16:08:53
|
|
339
|
2,399.50
|
LSE
|
16:08:53
|
|
443
|
2,399.00
|
LSE
|
16:08:12
|
|
82
|
2,399.00
|
LSE
|
16:08:12
|
|
334
|
2,398.00
|
LSE
|
16:06:00
|
|
161
|
2,398.00
|
LSE
|
16:05:57
|
|
174
|
2,398.00
|
LSE
|
16:05:57
|
|
614
|
2,398.00
|
CHIX
|
16:05:57
|
|
512
|
2,398.50
|
LSE
|
16:05:25
|
|
613
|
2,398.50
|
LSE
|
16:05:25
|
|
244
|
2,397.50
|
LSE
|
16:04:39
|
|
360
|
2,397.50
|
LSE
|
16:04:39
|
|
251
|
2,396.50
|
LSE
|
16:02:48
|
|
466
|
2,396.50
|
LSE
|
16:02:48
|
|
644
|
2,396.50
|
LSE
|
16:02:48
|
|
650
|
2,396.50
|
LSE
|
16:00:55
|
|
715
|
2,396.50
|
BATE
|
16:00:55
|
|
609
|
2,397.00
|
LSE
|
16:00:23
|
|
651
|
2,397.00
|
CHIX
|
16:00:23
|
|
741
|
2,397.50
|
LSE
|
15:59:48
|
|
630
|
2,397.50
|
LSE
|
15:59:48
|
|
599
|
2,397.50
|
BATE
|
15:57:37
|
|
770
|
2,397.50
|
LSE
|
15:57:37
|
|
27
|
2,397.50
|
BATE
|
15:57:37
|
|
1102
|
2,397.50
|
LSE
|
15:57:11
|
|
203
|
2,396.50
|
LSE
|
15:56:34
|
|
493
|
2,396.50
|
LSE
|
15:56:32
|
|
522
|
2,397.00
|
LSE
|
15:54:00
|
|
140
|
2,397.00
|
LSE
|
15:54:00
|
|
654
|
2,397.50
|
LSE
|
15:53:59
|
|
60
|
2,397.50
|
LSE
|
15:53:59
|
|
444
|
2,396.00
|
CHIX
|
15:52:33
|
|
204
|
2,396.00
|
CHIX
|
15:52:33
|
|
664
|
2,396.00
|
LSE
|
15:52:33
|
|
398
|
2,396.00
|
LSE
|
15:51:02
|
|
277
|
2,396.00
|
LSE
|
15:51:02
|
|
622
|
2,396.00
|
LSE
|
15:50:54
|
|
686
|
2,396.50
|
LSE
|
15:48:36
|
|
696
|
2,396.50
|
BATE
|
15:48:36
|
|
725
|
2,396.00
|
LSE
|
15:47:24
|
|
606
|
2,395.00
|
LSE
|
15:46:17
|
|
725
|
2,397.00
|
LSE
|
15:45:53
|
|
627
|
2,397.50
|
LSE
|
15:44:40
|
|
734
|
2,397.00
|
CHIX
|
15:43:23
|
|
689
|
2,397.50
|
LSE
|
15:43:06
|
|
725
|
2,398.50
|
LSE
|
15:42:21
|
|
660
|
2,399.00
|
BATE
|
15:41:42
|
|
612
|
2,400.00
|
LSE
|
15:41:12
|
|
132
|
2,400.50
|
LSE
|
15:39:43
|
|
456
|
2,400.50
|
LSE
|
15:39:43
|
|
197
|
2,400.50
|
LSE
|
15:38:33
|
|
150
|
2,400.50
|
LSE
|
15:38:33
|
|
115
|
2,400.50
|
LSE
|
15:38:33
|
|
200
|
2,400.50
|
LSE
|
15:38:33
|
|
263
|
2,400.00
|
LSE
|
15:37:36
|
|
90
|
2,400.00
|
LSE
|
15:37:31
|
|
241
|
2,400.00
|
LSE
|
15:37:31
|
|
316
|
2,401.00
|
LSE
|
15:36:35
|
|
413
|
2,401.00
|
LSE
|
15:36:35
|
|
545
|
2,402.00
|
CHIX
|
15:36:08
|
|
82
|
2,402.00
|
CHIX
|
15:36:08
|
|
627
|
2,402.50
|
LSE
|
15:35:59
|
|
680
|
2,402.00
|
BATE
|
15:34:09
|
|
648
|
2,402.00
|
LSE
|
15:34:09
|
|
461
|
2,403.50
|
LSE
|
15:33:37
|
|
55
|
2,403.50
|
LSE
|
15:33:37
|
|
98
|
2,403.50
|
LSE
|
15:33:37
|
|
710
|
2,403.00
|
LSE
|
15:32:40
|
|
705
|
2,400.50
|
LSE
|
15:32:04
|
|
649
|
2,400.00
|
LSE
|
15:30:45
|
|
652
|
2,397.50
|
CHIX
|
15:29:26
|
|
718
|
2,397.50
|
LSE
|
15:29:26
|
|
223
|
2,397.50
|
LSE
|
15:29:00
|
|
667
|
2,396.00
|
LSE
|
15:28:50
|
|
713
|
2,397.00
|
BATE
|
15:26:59
|
|
637
|
2,397.00
|
LSE
|
15:26:59
|
|
158
|
2,396.00
|
LSE
|
15:26:29
|
|
546
|
2,396.00
|
LSE
|
15:26:29
|
|
706
|
2,394.00
|
LSE
|
15:25:36
|
|
100
|
2,394.50
|
BATE
|
15:25:09
|
|
4
|
2,394.50
|
BATE
|
15:25:09
|
|
100
|
2,394.50
|
BATE
|
15:25:07
|
|
36
|
2,394.50
|
BATE
|
15:25:07
|
|
89
|
2,394.50
|
LSE
|
15:24:57
|
|
642
|
2,393.00
|
LSE
|
15:24:18
|
|
605
|
2,393.50
|
LSE
|
15:23:12
|
|
728
|
2,394.00
|
LSE
|
15:22:14
|
|
222
|
2,395.00
|
CHIX
|
15:21:12
|
|
470
|
2,395.00
|
CHIX
|
15:21:12
|
|
617
|
2,395.00
|
LSE
|
15:21:04
|
|
582
|
2,396.00
|
LSE
|
15:20:11
|
|
101
|
2,396.00
|
LSE
|
15:20:08
|
|
430
|
2,396.50
|
LSE
|
15:18:39
|
|
206
|
2,396.50
|
LSE
|
15:18:39
|
|
289
|
2,396.50
|
BATE
|
15:18:39
|
|
321
|
2,396.50
|
BATE
|
15:18:39
|
|
650
|
2,397.00
|
LSE
|
15:18:26
|
|
712
|
2,396.50
|
LSE
|
15:17:12
|
|
458
|
2,398.00
|
CHIX
|
15:16:24
|
|
84
|
2,398.00
|
CHIX
|
15:16:24
|
|
47
|
2,398.00
|
CHIX
|
15:16:24
|
|
730
|
2,398.50
|
LSE
|
15:16:15
|
|
277
|
2,398.50
|
LSE
|
15:16:15
|
|
100
|
2,398.50
|
LSE
|
15:16:15
|
|
150
|
2,398.50
|
LSE
|
15:16:15
|
|
188
|
2,398.50
|
LSE
|
15:16:15
|
|
126
|
2,398.50
|
LSE
|
15:16:15
|
|
721
|
2,396.00
|
LSE
|
15:14:10
|
|
772
|
2,395.50
|
LSE
|
15:12:44
|
|
654
|
2,395.50
|
BATE
|
15:12:44
|
|
699
|
2,396.00
|
LSE
|
15:11:58
|
|
678
|
2,397.50
|
LSE
|
15:10:04
|
|
629
|
2,397.50
|
LSE
|
15:09:57
|
|
179
|
2,397.00
|
LSE
|
15:08:11
|
|
482
|
2,397.00
|
LSE
|
15:08:11
|
|
656
|
2,397.50
|
CHIX
|
15:08:10
|
|
297
|
2,397.50
|
LSE
|
15:06:54
|
|
431
|
2,397.50
|
LSE
|
15:06:54
|
|
635
|
2,397.50
|
LSE
|
15:06:29
|
|
614
|
2,397.50
|
BATE
|
15:05:45
|
|
722
|
2,399.00
|
LSE
|
15:05:18
|
|
614
|
2,397.50
|
LSE
|
15:04:26
|
|
613
|
2,397.50
|
LSE
|
15:03:28
|
|
354
|
2,397.00
|
LSE
|
15:02:17
|
|
370
|
2,397.00
|
LSE
|
15:02:17
|
|
327
|
2,397.00
|
CHIX
|
15:01:24
|
|
246
|
2,397.00
|
CHIX
|
15:01:24
|
|
619
|
2,397.00
|
LSE
|
15:01:24
|
|
709
|
2,394.00
|
LSE
|
15:00:35
|
|
83
|
2,394.50
|
LSE
|
15:00:31
|
|
726
|
2,393.50
|
LSE
|
14:59:41
|
|
629
|
2,393.50
|
BATE
|
14:59:41
|
|
894
|
2,393.00
|
LSE
|
14:58:34
|
|
590
|
2,392.00
|
LSE
|
14:56:41
|
|
138
|
2,393.50
|
LSE
|
14:56:09
|
|
169
|
2,393.50
|
LSE
|
14:56:09
|
|
137
|
2,393.50
|
LSE
|
14:56:09
|
|
143
|
2,394.00
|
LSE
|
14:55:44
|
|
195
|
2,394.00
|
LSE
|
14:55:44
|
|
146
|
2,394.00
|
LSE
|
14:55:44
|
|
148
|
2,394.00
|
LSE
|
14:55:44
|
|
600
|
2,393.50
|
CHIX
|
14:55:44
|
|
12
|
2,393.50
|
CHIX
|
14:55:44
|
|
599
|
2,394.50
|
LSE
|
14:54:14
|
|
599
|
2,395.00
|
BATE
|
14:54:14
|
|
637
|
2,395.00
|
LSE
|
14:54:14
|
|
641
|
2,393.50
|
LSE
|
14:52:49
|
|
667
|
2,395.00
|
LSE
|
14:52:04
|
|
637
|
2,395.00
|
LSE
|
14:51:06
|
|
665
|
2,398.50
|
LSE
|
14:50:00
|
|
56
|
2,398.50
|
LSE
|
14:49:59
|
|
588
|
2,398.50
|
LSE
|
14:49:03
|
|
597
|
2,398.50
|
CHIX
|
14:49:03
|
|
629
|
2,399.00
|
LSE
|
14:47:45
|
|
662
|
2,398.50
|
LSE
|
14:46:26
|
|
718
|
2,398.50
|
BATE
|
14:46:26
|
|
757
|
2,399.00
|
LSE
|
14:46:26
|
|
667
|
2,399.00
|
LSE
|
14:44:34
|
|
711
|
2,398.00
|
LSE
|
14:43:30
|
|
691
|
2,398.00
|
LSE
|
14:42:41
|
|
657
|
2,398.00
|
CHIX
|
14:41:55
|
|
679
|
2,398.00
|
LSE
|
14:41:55
|
|
243
|
2,398.50
|
BATE
|
14:41:06
|
|
671
|
2,399.00
|
LSE
|
14:40:47
|
|
239
|
2,398.50
|
BATE
|
14:40:06
|
|
165
|
2,398.50
|
BATE
|
14:40:06
|
|
675
|
2,399.00
|
LSE
|
14:39:44
|
|
645
|
2,399.00
|
LSE
|
14:38:33
|
|
622
|
2,399.50
|
LSE
|
14:38:28
|
|
590
|
2,399.00
|
LSE
|
14:38:01
|
|
593
|
2,399.00
|
LSE
|
14:36:26
|
|
103
|
2,399.00
|
LSE
|
14:36:26
|
|
719
|
2,400.00
|
LSE
|
14:35:24
|
|
487
|
2,400.50
|
CHIX
|
14:35:01
|
|
171
|
2,400.50
|
CHIX
|
14:35:00
|
|
678
|
2,401.00
|
LSE
|
14:35:00
|
|
716
|
2,399.00
|
BATE
|
14:33:50
|
|
708
|
2,398.00
|
LSE
|
14:33:07
|
|
541
|
2,400.00
|
LSE
|
14:31:46
|
|
114
|
2,400.00
|
LSE
|
14:31:46
|
|
143
|
2,402.50
|
LSE
|
14:30:51
|
|
470
|
2,402.50
|
LSE
|
14:30:51
|
|
14
|
2,402.50
|
LSE
|
14:30:39
|
|
89
|
2,402.50
|
LSE
|
14:30:39
|
|
687
|
2,402.50
|
LSE
|
14:30:00
|
|
650
|
2,401.00
|
LSE
|
14:28:49
|
|
598
|
2,401.50
|
CHIX
|
14:28:40
|
|
210
|
2,399.50
|
LSE
|
14:27:29
|
|
624
|
2,400.50
|
BATE
|
14:27:12
|
|
602
|
2,401.50
|
LSE
|
14:26:50
|
|
194
|
2,400.50
|
LSE
|
14:26:17
|
|
200
|
2,400.50
|
LSE
|
14:26:17
|
|
139
|
2,400.50
|
LSE
|
14:26:17
|
|
145
|
2,400.50
|
LSE
|
14:26:17
|
|
694
|
2,400.00
|
LSE
|
14:24:42
|
|
612
|
2,397.50
|
LSE
|
14:23:21
|
|
43
|
2,397.50
|
LSE
|
14:23:21
|
|
142
|
2,398.50
|
LSE
|
14:22:13
|
|
491
|
2,398.50
|
LSE
|
14:22:13
|
|
676
|
2,398.50
|
LSE
|
14:21:31
|
|
717
|
2,395.00
|
CHIX
|
14:20:24
|
|
678
|
2,395.00
|
BATE
|
14:20:24
|
|
642
|
2,395.50
|
LSE
|
14:19:31
|
|
692
|
2,395.00
|
LSE
|
14:18:18
|
|
297
|
2,395.00
|
LSE
|
14:17:11
|
|
11
|
2,395.00
|
LSE
|
14:17:11
|
|
727
|
2,394.50
|
LSE
|
14:16:57
|
|
269
|
2,393.00
|
LSE
|
14:15:17
|
|
509
|
2,393.00
|
CHIX
|
14:15:17
|
|
445
|
2,393.00
|
LSE
|
14:15:17
|
|
118
|
2,393.00
|
CHIX
|
14:15:17
|
|
695
|
2,392.50
|
LSE
|
14:14:11
|
|
621
|
2,392.50
|
BATE
|
14:13:53
|
|
445
|
2,393.50
|
LSE
|
14:12:49
|
|
155
|
2,393.50
|
LSE
|
14:12:49
|
|
125
|
2,393.50
|
LSE
|
14:12:49
|
|
309
|
2,395.00
|
LSE
|
14:11:49
|
|
724
|
2,394.50
|
LSE
|
14:10:47
|
|
590
|
2,394.50
|
CHIX
|
14:10:47
|
|
6
|
2,394.50
|
CHIX
|
14:10:47
|
|
170
|
2,395.00
|
LSE
|
14:10:47
|
|
665
|
2,393.00
|
LSE
|
14:10:10
|
|
391
|
2,389.50
|
CHIX
|
14:08:47
|
|
149
|
2,390.00
|
LSE
|
14:08:17
|
|
170
|
2,390.00
|
LSE
|
14:08:17
|
|
182
|
2,390.00
|
LSE
|
14:08:17
|
|
87
|
2,390.00
|
LSE
|
14:08:17
|
|
639
|
2,390.50
|
BATE
|
14:08:17
|
|
187
|
2,391.50
|
LSE
|
14:08:13
|
|
197
|
2,391.50
|
LSE
|
14:08:13
|
|
241
|
2,389.50
|
CHIX
|
14:07:45
|
|
401
|
2,390.00
|
LSE
|
14:07:14
|
|
115
|
2,390.00
|
LSE
|
14:07:14
|
|
1
|
2,390.00
|
LSE
|
14:07:14
|
|
118
|
2,390.00
|
LSE
|
14:07:14
|
|
13
|
2,390.50
|
LSE
|
14:06:57
|
|
712
|
2,390.50
|
LSE
|
14:06:57
|
|
660
|
2,390.00
|
LSE
|
14:05:17
|
|
190
|
2,390.00
|
LSE
|
14:04:42
|
|
68
|
2,389.50
|
LSE
|
14:04:24
|
|
636
|
2,389.50
|
LSE
|
14:04:24
|
|
76
|
2,390.00
|
CHIX
|
14:03:48
|
|
651
|
2,390.00
|
CHIX
|
14:03:48
|
|
260
|
2,392.00
|
LSE
|
14:03:16
|
|
411
|
2,392.00
|
LSE
|
14:03:16
|
|
731
|
2,394.00
|
LSE
|
14:02:05
|
|
668
|
2,394.50
|
BATE
|
14:01:48
|
|
76
|
2,395.00
|
CHIX
|
14:01:48
|
|
626
|
2,395.00
|
CHIX
|
14:01:48
|
|
205
|
2,395.50
|
LSE
|
14:01:25
|
|
110
|
2,395.50
|
LSE
|
14:01:25
|
|
200
|
2,395.50
|
LSE
|
14:01:25
|
|
650
|
2,395.50
|
LSE
|
14:01:25
|
|
284
|
2,391.00
|
LSE
|
14:00:06
|
|
279
|
2,391.00
|
LSE
|
14:00:06
|
|
98
|
2,391.00
|
LSE
|
14:00:05
|
|
672
|
2,392.00
|
LSE
|
13:59:06
|
|
132
|
2,393.00
|
LSE
|
13:59:01
|
|
83
|
2,393.00
|
LSE
|
13:59:01
|
|
88
|
2,393.00
|
LSE
|
13:59:01
|
|
210
|
2,393.00
|
LSE
|
13:59:01
|
|
230
|
2,392.50
|
LSE
|
13:59:01
|
|
279
|
2,388.00
|
BATE
|
13:57:45
|
|
630
|
2,388.00
|
CHIX
|
13:57:45
|
|
850
|
2,388.00
|
LSE
|
13:57:45
|
|
401
|
2,388.00
|
BATE
|
13:57:45
|
|
170
|
2,388.50
|
LSE
|
13:57:41
|
|
180
|
2,386.00
|
LSE
|
13:57:05
|
|
225
|
2,386.00
|
LSE
|
13:57:05
|
|
137
|
2,386.00
|
LSE
|
13:57:05
|
|
484
|
2,384.50
|
CHIX
|
13:55:05
|
|
110
|
2,384.50
|
CHIX
|
13:55:05
|
|
210
|
2,384.00
|
LSE
|
13:54:38
|
|
190
|
2,383.50
|
LSE
|
13:54:38
|
|
218
|
2,384.00
|
LSE
|
13:54:38
|
|
67
|
2,384.00
|
LSE
|
13:54:38
|
|
370
|
2,382.00
|
LSE
|
13:53:29
|
|
222
|
2,382.00
|
LSE
|
13:53:29
|
|
184
|
2,382.00
|
LSE
|
13:53:29
|
|
152
|
2,382.00
|
LSE
|
13:53:29
|
|
210
|
2,381.00
|
LSE
|
13:52:32
|
|
80
|
2,381.00
|
LSE
|
13:51:50
|
|
189
|
2,381.00
|
LSE
|
13:51:50
|
|
108
|
2,381.00
|
LSE
|
13:51:49
|
|
203
|
2,381.00
|
LSE
|
13:51:49
|
|
104
|
2,381.00
|
LSE
|
13:51:49
|
|
616
|
2,381.50
|
CHIX
|
13:51:18
|
|
576
|
2,381.50
|
BATE
|
13:51:18
|
|
109
|
2,381.50
|
BATE
|
13:51:18
|
|
704
|
2,382.00
|
LSE
|
13:51:11
|
|
88
|
2,382.50
|
LSE
|
13:51:10
|
|
300
|
2,382.50
|
LSE
|
13:51:10
|
|
612
|
2,380.00
|
LSE
|
13:49:37
|
|
669
|
2,381.00
|
LSE
|
13:48:31
|
|
647
|
2,381.00
|
CHIX
|
13:48:31
|
|
36
|
2,380.00
|
LSE
|
13:48:02
|
|
280
|
2,380.00
|
LSE
|
13:48:02
|
|
66
|
2,380.00
|
LSE
|
13:48:02
|
|
200
|
2,380.00
|
LSE
|
13:48:02
|
|
114
|
2,380.00
|
LSE
|
13:48:01
|
|
714
|
2,378.00
|
LSE
|
13:46:40
|
|
680
|
2,376.50
|
LSE
|
13:46:19
|
|
640
|
2,376.50
|
BATE
|
13:46:19
|
|
102
|
2,377.00
|
LSE
|
13:46:03
|
|
113
|
2,377.00
|
LSE
|
13:46:03
|
|
3
|
2,377.00
|
BATE
|
13:45:58
|
|
657
|
2,375.50
|
LSE
|
13:45:07
|
|
378
|
2,375.50
|
CHIX
|
13:45:07
|
|
318
|
2,375.50
|
CHIX
|
13:45:07
|
|
790
|
2,376.50
|
LSE
|
13:44:33
|
|
217
|
2,375.50
|
LSE
|
13:43:00
|
|
3
|
2,375.50
|
CHIX
|
13:43:00
|
|
667
|
2,375.50
|
LSE
|
13:43:00
|
|
657
|
2,375.50
|
CHIX
|
13:43:00
|
|
727
|
2,376.00
|
LSE
|
13:43:00
|
|
60
|
2,374.00
|
CHIX
|
13:41:22
|
|
10
|
2,374.00
|
CHIX
|
13:41:22
|
|
720
|
2,375.50
|
LSE
|
13:41:00
|
|
674
|
2,375.50
|
BATE
|
13:41:00
|
|
93
|
2,373.00
|
LSE
|
13:39:51
|
|
547
|
2,373.00
|
LSE
|
13:39:51
|
|
604
|
2,376.00
|
LSE
|
13:39:16
|
|
658
|
2,379.00
|
CHIX
|
13:38:29
|
|
635
|
2,379.50
|
LSE
|
13:38:29
|
|
424
|
2,378.00
|
LSE
|
13:38:15
|
|
300
|
2,378.00
|
LSE
|
13:38:15
|
|
822
|
2,378.50
|
LSE
|
13:38:07
|
|
649
|
2,375.00
|
LSE
|
13:37:12
|
|
675
|
2,374.50
|
LSE
|
13:35:57
|
|
673
|
2,374.50
|
BATE
|
13:35:57
|
|
698
|
2,374.50
|
CHIX
|
13:35:57
|
|
712
|
2,376.00
|
LSE
|
13:35:11
|
|
307
|
2,376.50
|
LSE
|
13:35:03
|
|
300
|
2,376.50
|
LSE
|
13:35:00
|
|
165
|
2,376.00
|
LSE
|
13:34:49
|
|
222
|
2,376.50
|
LSE
|
13:34:43
|
|
589
|
2,376.50
|
CHIX
|
13:34:43
|
|
269
|
2,376.50
|
LSE
|
13:34:43
|
|
230
|
2,376.50
|
LSE
|
13:34:43
|
|
734
|
2,374.50
|
LSE
|
13:33:55
|
|
140
|
2,375.00
|
LSE
|
13:33:50
|
|
601
|
2,373.00
|
LSE
|
13:33:13
|
|
602
|
2,373.50
|
LSE
|
13:33:09
|
|
611
|
2,373.50
|
BATE
|
13:33:09
|
|
19
|
2,373.50
|
BATE
|
13:33:09
|
|
95
|
2,374.00
|
LSE
|
13:32:43
|
|
510
|
2,374.00
|
LSE
|
13:32:43
|
|
472
|
2,372.00
|
LSE
|
13:31:52
|
|
217
|
2,372.00
|
LSE
|
13:31:52
|
|
705
|
2,372.50
|
CHIX
|
13:31:52
|
|
689
|
2,373.50
|
LSE
|
13:31:42
|
|
702
|
2,374.50
|
LSE
|
13:31:20
|
|
3
|
2,374.50
|
LSE
|
13:31:20
|
|
708
|
2,371.00
|
LSE
|
13:30:54
|
|
102
|
2,371.50
|
LSE
|
13:30:48
|
|
702
|
2,373.00
|
LSE
|
13:30:24
|
|
670
|
2,373.00
|
CHIX
|
13:30:24
|
|
14
|
2,372.50
|
BATE
|
13:30:02
|
|
717
|
2,372.50
|
BATE
|
13:30:02
|
|
724
|
2,373.00
|
LSE
|
13:30:01
|
|
687
|
2,371.00
|
LSE
|
13:29:22
|
|
124
|
2,370.00
|
CHIX
|
13:28:13
|
|
518
|
2,370.00
|
CHIX
|
13:28:13
|
|
597
|
2,370.00
|
LSE
|
13:28:13
|
|
82
|
2,369.50
|
LSE
|
13:26:20
|
|
637
|
2,369.50
|
LSE
|
13:26:20
|
|
733
|
2,370.00
|
LSE
|
13:21:58
|
|
646
|
2,368.00
|
BATE
|
13:20:03
|
|
936
|
2,368.50
|
LSE
|
13:20:00
|
|
264
|
2,367.50
|
CHIX
|
13:17:20
|
|
180
|
2,367.50
|
CHIX
|
13:17:16
|
|
695
|
2,367.50
|
LSE
|
13:17:16
|
|
25
|
2,367.50
|
LSE
|
13:17:16
|
|
193
|
2,367.50
|
CHIX
|
13:17:16
|
|
94
|
2,367.50
|
CHIX
|
13:17:16
|
|
139
|
2,365.00
|
LSE
|
13:10:52
|
|
461
|
2,365.00
|
LSE
|
13:10:52
|
|
55
|
2,367.00
|
LSE
|
13:07:03
|
|
170
|
2,367.00
|
LSE
|
13:07:03
|
|
186
|
2,367.00
|
LSE
|
13:07:03
|
|
189
|
2,367.00
|
LSE
|
13:07:03
|
|
309
|
2,369.00
|
LSE
|
13:05:55
|
|
168
|
2,369.00
|
LSE
|
13:05:36
|
|
124
|
2,369.00
|
LSE
|
13:05:36
|
|
149
|
2,369.00
|
LSE
|
13:05:36
|
|
109
|
2,369.00
|
LSE
|
13:05:36
|
|
676
|
2,368.50
|
LSE
|
13:01:44
|
|
708
|
2,368.50
|
CHIX
|
13:01:44
|
|
671
|
2,369.00
|
LSE
|
13:00:45
|
|
597
|
2,370.00
|
BATE
|
12:57:33
|
|
457
|
2,370.00
|
LSE
|
12:56:43
|
|
265
|
2,370.00
|
LSE
|
12:56:43
|
|
321
|
2,371.00
|
LSE
|
12:53:32
|
|
274
|
2,371.00
|
LSE
|
12:53:32
|
|
75
|
2,371.00
|
LSE
|
12:53:19
|
|
689
|
2,372.50
|
CHIX
|
12:51:30
|
|
172
|
2,372.50
|
LSE
|
12:51:30
|
|
173
|
2,372.50
|
LSE
|
12:51:30
|
|
307
|
2,372.50
|
LSE
|
12:51:02
|
|
57
|
2,372.50
|
LSE
|
12:50:01
|
|
658
|
2,373.50
|
LSE
|
12:45:59
|
|
606
|
2,375.00
|
LSE
|
12:43:48
|
|
624
|
2,375.00
|
LSE
|
12:42:17
|
|
660
|
2,373.00
|
CHIX
|
12:37:59
|
|
662
|
2,373.00
|
BATE
|
12:37:58
|
|
101
|
2,373.00
|
LSE
|
12:37:57
|
|
262
|
2,373.00
|
LSE
|
12:37:57
|
|
348
|
2,373.00
|
LSE
|
12:37:57
|
|
58
|
2,372.50
|
LSE
|
12:35:25
|
|
671
|
2,372.50
|
LSE
|
12:35:25
|
|
399
|
2,373.00
|
LSE
|
12:33:40
|
|
224
|
2,373.00
|
LSE
|
12:33:40
|
|
304
|
2,373.50
|
LSE
|
12:33:28
|
|
65
|
2,373.50
|
LSE
|
12:33:28
|
|
235
|
2,373.50
|
LSE
|
12:33:28
|
|
76
|
2,373.50
|
LSE
|
12:32:12
|
|
146
|
2,374.00
|
LSE
|
12:30:02
|
|
450
|
2,374.00
|
LSE
|
12:30:02
|
|
390
|
2,373.50
|
CHIX
|
12:29:13
|
|
196
|
2,373.50
|
CHIX
|
12:29:13
|
|
654
|
2,373.50
|
LSE
|
12:29:13
|
|
138
|
2,373.50
|
CHIX
|
12:29:13
|
|
596
|
2,374.00
|
LSE
|
12:26:19
|
|
309
|
2,373.50
|
BATE
|
12:24:10
|
|
339
|
2,373.50
|
BATE
|
12:24:10
|
|
155
|
2,374.00
|
LSE
|
12:23:31
|
|
132
|
2,374.00
|
LSE
|
12:23:31
|
|
180
|
2,374.00
|
LSE
|
12:23:31
|
|
150
|
2,374.00
|
LSE
|
12:23:31
|
|
534
|
2,374.00
|
LSE
|
12:20:50
|
|
133
|
2,374.00
|
LSE
|
12:20:50
|
|
634
|
2,373.50
|
LSE
|
12:16:43
|
|
628
|
2,374.00
|
LSE
|
12:15:28
|
|
714
|
2,374.00
|
CHIX
|
12:15:28
|
|
721
|
2,374.00
|
LSE
|
12:12:58
|
|
111
|
2,375.50
|
LSE
|
12:08:34
|
|
467
|
2,375.50
|
LSE
|
12:08:34
|
|
154
|
2,375.50
|
LSE
|
12:08:34
|
|
627
|
2,376.50
|
LSE
|
12:06:34
|
|
610
|
2,376.00
|
BATE
|
12:05:10
|
|
632
|
2,376.00
|
CHIX
|
12:05:10
|
|
11
|
2,374.50
|
BATE
|
12:03:05
|
|
100
|
2,374.50
|
BATE
|
12:03:05
|
|
817
|
2,374.00
|
LSE
|
12:03:04
|
|
637
|
2,374.50
|
LSE
|
12:03:00
|
|
626
|
2,375.00
|
LSE
|
12:03:00
|
|
136
|
2,369.50
|
LSE
|
11:59:50
|
|
715
|
2,370.00
|
LSE
|
11:56:48
|
|
721
|
2,369.00
|
CHIX
|
11:55:19
|
|
628
|
2,369.00
|
LSE
|
11:55:19
|
|
618
|
2,368.00
|
LSE
|
11:54:22
|
|
714
|
2,367.00
|
LSE
|
11:48:14
|
|
460
|
2,367.50
|
LSE
|
11:45:58
|
|
363
|
2,367.50
|
BATE
|
11:45:58
|
|
237
|
2,367.50
|
LSE
|
11:45:58
|
|
230
|
2,367.50
|
BATE
|
11:45:58
|
|
40
|
2,367.50
|
BATE
|
11:45:58
|
|
591
|
2,366.50
|
CHIX
|
11:44:29
|
|
10
|
2,366.50
|
CHIX
|
11:44:29
|
|
690
|
2,367.50
|
LSE
|
11:42:54
|
|
238
|
2,367.50
|
LSE
|
11:39:54
|
|
86
|
2,367.50
|
LSE
|
11:39:54
|
|
249
|
2,367.50
|
LSE
|
11:39:54
|
|
61
|
2,367.50
|
LSE
|
11:39:31
|
|
619
|
2,368.00
|
LSE
|
11:36:27
|
|
609
|
2,368.50
|
LSE
|
11:34:44
|
|
658
|
2,368.00
|
LSE
|
11:31:59
|
|
375
|
2,368.50
|
LSE
|
11:31:54
|
|
2
|
2,368.50
|
LSE
|
11:31:54
|
|
537
|
2,368.50
|
LSE
|
11:31:54
|
|
66
|
2,368.50
|
CHIX
|
11:31:54
|
|
654
|
2,368.50
|
CHIX
|
11:31:54
|
|
518
|
2,368.50
|
BATE
|
11:31:54
|
|
62
|
2,368.50
|
BATE
|
11:30:52
|
|
31
|
2,368.50
|
BATE
|
11:30:52
|
|
591
|
2,368.50
|
LSE
|
11:25:45
|
|
320
|
2,370.00
|
LSE
|
11:23:05
|
|
399
|
2,370.00
|
LSE
|
11:23:05
|
|
717
|
2,371.00
|
CHIX
|
11:19:54
|
|
688
|
2,371.00
|
LSE
|
11:19:54
|
|
524
|
2,370.50
|
LSE
|
11:18:23
|
|
279
|
2,370.50
|
LSE
|
11:18:23
|
|
682
|
2,368.00
|
LSE
|
11:14:06
|
|
40
|
2,368.50
|
LSE
|
11:10:15
|
|
174
|
2,368.50
|
LSE
|
11:10:15
|
|
326
|
2,368.50
|
LSE
|
11:10:15
|
|
147
|
2,368.50
|
LSE
|
11:10:01
|
|
620
|
2,369.00
|
CHIX
|
11:09:25
|
|
623
|
2,369.00
|
LSE
|
11:09:25
|
|
351
|
2,369.00
|
BATE
|
11:09:25
|
|
259
|
2,369.00
|
BATE
|
11:09:25
|
|
73
|
2,369.00
|
BATE
|
11:08:30
|
|
31
|
2,368.50
|
BATE
|
11:06:50
|
|
641
|
2,369.00
|
LSE
|
11:06:50
|
|
665
|
2,368.00
|
LSE
|
11:01:42
|
|
61
|
2,367.50
|
LSE
|
11:01:24
|
|
31
|
2,367.50
|
LSE
|
11:01:24
|
|
35
|
2,367.50
|
LSE
|
11:00:49
|
|
18
|
2,367.50
|
LSE
|
11:00:48
|
|
18
|
2,367.50
|
LSE
|
11:00:35
|
|
265
|
2,367.50
|
LSE
|
11:00:01
|
|
235
|
2,367.50
|
LSE
|
11:00:01
|
|
316
|
2,367.50
|
BATE
|
11:00:00
|
|
387
|
2,369.00
|
CHIX
|
10:57:00
|
|
303
|
2,369.00
|
CHIX
|
10:57:00
|
|
267
|
2,369.50
|
LSE
|
10:56:59
|
|
381
|
2,369.50
|
LSE
|
10:56:56
|
|
26
|
2,369.50
|
LSE
|
10:55:13
|
|
586
|
2,369.50
|
LSE
|
10:55:13
|
|
51
|
2,368.50
|
LSE
|
10:51:55
|
|
35
|
2368.500
|
LSE
|
10:51:55
|
|
10
|
2368.500
|
LSE
|
10:51:55
|
|
59
|
2368.500
|
LSE
|
10:51:55
|
|
24
|
2368.500
|
LSE
|
10:51:55
|
|
466
|
2368.500
|
LSE
|
10:51:46
|
|
324
|
2369.500
|
LSE
|
10:49:46
|
|
609
|
2368.500
|
BATE
|
10:47:55
|
|
598
|
2368.500
|
LSE
|
10:47:55
|
|
220
|
2368.500
|
LSE
|
10:47:15
|
|
100
|
2368.500
|
LSE
|
10:47:15
|
|
163
|
2368.500
|
LSE
|
10:47:15
|
|
364
|
2366.500
|
CHIX
|
10:44:55
|
|
633
|
2366.500
|
LSE
|
10:44:55
|
|
368
|
2366.500
|
CHIX
|
10:44:55
|
|
128
|
2365.500
|
LSE
|
10:43:25
|
|
319
|
2366.000
|
LSE
|
10:43:25
|
|
707
|
2366.500
|
LSE
|
10:38:36
|
|
44
|
2367.000
|
LSE
|
10:35:39
|
|
313
|
2367.000
|
LSE
|
10:35:39
|
|
122
|
2367.000
|
LSE
|
10:35:39
|
|
254
|
2367.000
|
LSE
|
10:35:34
|
|
62
|
2366.500
|
CHIX
|
10:32:06
|
|
28
|
2366.500
|
CHIX
|
10:32:06
|
|
34
|
2366.500
|
CHIX
|
10:32:06
|
|
23
|
2366.500
|
CHIX
|
10:32:06
|
|
75
|
2366.500
|
CHIX
|
10:32:06
|
|
65
|
2366.500
|
CHIX
|
10:32:06
|
|
45
|
2366.500
|
CHIX
|
10:32:06
|
|
120
|
2366.500
|
CHIX
|
10:32:06
|
|
221
|
2366.500
|
CHIX
|
10:32:06
|
|
29
|
2366.500
|
CHIX
|
10:32:06
|
|
733
|
2366.000
|
LSE
|
10:31:35
|
|
27
|
2366.500
|
LSE
|
10:30:35
|
|
375
|
2366.500
|
LSE
|
10:30:35
|
|
161
|
2366.500
|
LSE
|
10:30:35
|
|
21
|
2366.500
|
LSE
|
10:30:35
|
|
75
|
2366.500
|
LSE
|
10:30:35
|
|
47
|
2366.500
|
LSE
|
10:30:35
|
|
261
|
2367.000
|
LSE
|
10:30:35
|
|
627
|
2366.000
|
LSE
|
10:25:56
|
|
409
|
2365.500
|
LSE
|
10:22:45
|
|
120
|
2365.500
|
LSE
|
10:21:25
|
|
390
|
2365.500
|
LSE
|
10:21:23
|
|
50
|
2365.500
|
LSE
|
10:21:23
|
|
167
|
2365.500
|
LSE
|
10:21:23
|
|
593
|
2366.000
|
LSE
|
10:21:20
|
|
734
|
2366.000
|
BATE
|
10:21:20
|
|
25
|
2366.000
|
LSE
|
10:21:20
|
|
124
|
2366.500
|
CHIX
|
10:20:07
|
|
258
|
2366.500
|
CHIX
|
10:20:07
|
|
349
|
2366.500
|
CHIX
|
10:20:07
|
|
133
|
2366.500
|
LSE
|
10:18:38
|
|
590
|
2366.500
|
LSE
|
10:18:38
|
|
708
|
2366.000
|
LSE
|
10:17:48
|
|
194
|
2366.500
|
LSE
|
10:17:26
|
|
283
|
2366.500
|
LSE
|
10:17:26
|
|
334
|
2366.000
|
LSE
|
10:15:45
|
|
626
|
2365.500
|
CHIX
|
10:14:29
|
|
496
|
2365.000
|
LSE
|
10:13:42
|
|
94
|
2365.000
|
LSE
|
10:13:42
|
|
375
|
2365.000
|
BATE
|
10:11:58
|
|
734
|
2365.000
|
LSE
|
10:11:58
|
|
275
|
2365.000
|
BATE
|
10:11:58
|
|
497
|
2365.500
|
LSE
|
10:07:15
|
|
48
|
2365.500
|
LSE
|
10:07:15
|
|
138
|
2365.500
|
LSE
|
10:07:07
|
|
322
|
2366.000
|
LSE
|
10:05:13
|
|
12
|
2366.000
|
LSE
|
10:05:13
|
|
691
|
2366.000
|
CHIX
|
10:05:13
|
|
287
|
2366.000
|
LSE
|
10:05:13
|
|
12
|
2366.000
|
LSE
|
10:05:12
|
|
663
|
2365.500
|
LSE
|
10:02:08
|
|
110
|
2366.000
|
LSE
|
10:00:55
|
|
225
|
2366.000
|
LSE
|
10:00:53
|
|
104
|
2366.000
|
LSE
|
10:00:50
|
|
22
|
2366.000
|
LSE
|
10:00:48
|
|
22
|
2366.000
|
LSE
|
10:00:48
|
|
19
|
2366.000
|
LSE
|
10:00:48
|
|
21
|
2366.000
|
LSE
|
10:00:48
|
|
57
|
2366.000
|
LSE
|
10:00:48
|
|
16
|
2366.000
|
LSE
|
10:00:48
|
|
52
|
2366.500
|
LSE
|
10:00:26
|
|
318
|
2366.500
|
LSE
|
10:00:26
|
|
71
|
2366.500
|
LSE
|
10:00:06
|
|
33
|
2366.500
|
LSE
|
10:00:06
|
|
88
|
2366.500
|
LSE
|
10:00:06
|
|
73
|
2366.500
|
LSE
|
10:00:06
|
|
23
|
2366.500
|
LSE
|
10:00:06
|
|
475
|
2366.500
|
LSE
|
09:58:28
|
|
141
|
2366.500
|
LSE
|
09:58:28
|
|
56
|
2366.500
|
LSE
|
09:58:28
|
|
231
|
2364.500
|
CHIX
|
09:53:13
|
|
682
|
2364.500
|
BATE
|
09:53:13
|
|
310
|
2364.500
|
CHIX
|
09:53:13
|
|
170
|
2364.500
|
CHIX
|
09:53:13
|
|
675
|
2364.500
|
LSE
|
09:51:07
|
|
682
|
2364.500
|
LSE
|
09:49:44
|
|
678
|
2363.500
|
LSE
|
09:45:09
|
|
315
|
2365.000
|
LSE
|
09:43:42
|
|
285
|
2365.000
|
LSE
|
09:43:42
|
|
133
|
2364.500
|
LSE
|
09:41:20
|
|
543
|
2364.500
|
LSE
|
09:41:20
|
|
634
|
2364.500
|
CHIX
|
09:41:20
|
|
87
|
2364.500
|
CHIX
|
09:41:20
|
|
102
|
2365.000
|
LSE
|
09:38:58
|
|
521
|
2365.000
|
LSE
|
09:38:58
|
|
319
|
2365.500
|
LSE
|
09:37:57
|
|
307
|
2365.500
|
LSE
|
09:37:57
|
|
661
|
2368.500
|
LSE
|
09:32:58
|
|
637
|
2369.500
|
LSE
|
09:31:58
|
|
624
|
2369.500
|
BATE
|
09:31:58
|
|
18
|
2370.000
|
CHIX
|
09:30:49
|
|
611
|
2370.000
|
LSE
|
09:30:49
|
|
91
|
2370.000
|
CHIX
|
09:30:49
|
|
617
|
2370.000
|
CHIX
|
09:30:49
|
|
648
|
2370.000
|
LSE
|
09:26:51
|
|
540
|
2369.500
|
LSE
|
09:24:34
|
|
34
|
2369.500
|
LSE
|
09:24:34
|
|
46
|
2369.500
|
LSE
|
09:24:34
|
|
600
|
2369.000
|
LSE
|
09:22:19
|
|
448
|
2370.000
|
LSE
|
09:19:24
|
|
229
|
2370.000
|
LSE
|
09:19:24
|
|
468
|
2371.000
|
BATE
|
09:17:29
|
|
143
|
2371.000
|
BATE
|
09:17:29
|
|
669
|
2371.500
|
LSE
|
09:16:29
|
|
699
|
2371.500
|
CHIX
|
09:16:29
|
|
236
|
2372.000
|
CHIX
|
09:16:22
|
|
349
|
2371.500
|
LSE
|
09:15:33
|
|
97
|
2371.500
|
LSE
|
09:15:33
|
|
254
|
2369.500
|
LSE
|
09:12:14
|
|
392
|
2369.500
|
LSE
|
09:12:14
|
|
143
|
2369.000
|
LSE
|
09:10:43
|
|
153
|
2369.000
|
LSE
|
09:10:43
|
|
83
|
2369.000
|
LSE
|
09:10:43
|
|
175
|
2369.000
|
LSE
|
09:10:43
|
|
92
|
2369.000
|
LSE
|
09:10:43
|
|
546
|
2368.000
|
LSE
|
09:07:40
|
|
163
|
2368.000
|
LSE
|
09:07:40
|
|
695
|
2367.500
|
LSE
|
09:06:57
|
|
654
|
2367.500
|
CHIX
|
09:06:57
|
|
723
|
2367.500
|
BATE
|
09:06:57
|
|
83
|
2364.500
|
LSE
|
09:04:56
|
|
621
|
2364.500
|
LSE
|
09:04:56
|
|
49
|
2364.500
|
LSE
|
09:04:56
|
|
145
|
2364.500
|
LSE
|
09:04:56
|
|
23
|
2364.500
|
LSE
|
09:04:56
|
|
200
|
2364.000
|
LSE
|
09:04:15
|
|
206
|
2364.000
|
LSE
|
09:04:15
|
|
107
|
2364.000
|
LSE
|
09:04:15
|
|
180
|
2358.500
|
LSE
|
08:58:03
|
|
542
|
2358.500
|
LSE
|
08:58:03
|
|
475
|
2359.000
|
CHIX
|
08:57:36
|
|
131
|
2359.000
|
CHIX
|
08:57:36
|
|
618
|
2359.500
|
LSE
|
08:56:27
|
|
648
|
2360.500
|
LSE
|
08:54:42
|
|
685
|
2359.500
|
LSE
|
08:52:43
|
|
39
|
2360.500
|
LSE
|
08:48:56
|
|
35
|
2360.500
|
LSE
|
08:48:56
|
|
346
|
2360.500
|
LSE
|
08:48:56
|
|
25
|
2360.500
|
LSE
|
08:48:56
|
|
44
|
2360.500
|
LSE
|
08:48:56
|
|
29
|
2360.500
|
LSE
|
08:48:56
|
|
90
|
2360.500
|
LSE
|
08:48:56
|
|
88
|
2361.000
|
LSE
|
08:48:56
|
|
368
|
2361.000
|
LSE
|
08:48:56
|
|
121
|
2361.000
|
LSE
|
08:48:54
|
|
17
|
2361.000
|
LSE
|
08:48:27
|
|
151
|
2361.000
|
LSE
|
08:48:22
|
|
259
|
2361.000
|
LSE
|
08:47:27
|
|
352
|
2361.000
|
LSE
|
08:47:27
|
|
149
|
2358.000
|
LSE
|
08:42:55
|
|
319
|
2358.000
|
LSE
|
08:42:55
|
|
108
|
2358.000
|
LSE
|
08:42:55
|
|
77
|
2358.000
|
LSE
|
08:42:55
|
|
80
|
2358.000
|
LSE
|
08:42:55
|
|
451
|
2358.500
|
LSE
|
08:38:44
|
|
137
|
2358.500
|
LSE
|
08:38:37
|
|
54
|
2358.500
|
LSE
|
08:38:27
|
|
66
|
2358.500
|
LSE
|
08:38:22
|
|
666
|
2360.000
|
LSE
|
08:36:23
|
|
592
|
2360.500
|
LSE
|
08:34:35
|
|
556
|
2361.500
|
LSE
|
08:32:58
|
|
137
|
2361.500
|
LSE
|
08:32:58
|
|
723
|
2364.000
|
LSE
|
08:30:40
|
|
114
|
2364.500
|
LSE
|
08:30:27
|
|
134
|
2366.500
|
LSE
|
08:29:16
|
|
78
|
2366.500
|
LSE
|
08:29:16
|
|
447
|
2366.500
|
LSE
|
08:29:16
|
|
692
|
2371.500
|
LSE
|
08:26:35
|
|
611
|
2372.000
|
LSE
|
08:24:41
|
|
642
|
2371.500
|
LSE
|
08:22:43
|
|
714
|
2369.500
|
LSE
|
08:20:22
|
|
116
|
2369.000
|
LSE
|
08:20:10
|
|
643
|
2366.500
|
LSE
|
08:18:58
|
|
650
|
2365.500
|
LSE
|
08:17:31
|
|
640
|
2363.000
|
LSE
|
08:16:01
|
|
621
|
2363.500
|
LSE
|
08:14:31
|
|
521
|
2360.500
|
LSE
|
08:14:05
|
|
117
|
2360.500
|
LSE
|
08:13:55
|