British American Tobacco p.l.c 6-K, filed Nov 23, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-11-23
For: 2022-11-23
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on November 23, 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
November 23, 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 November 23, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 23, 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/ Wioleta Koszolko
|
||
| Name: |
Wioleta Koszolko |
|||
| Title: |
Senior Assistant Company Secretary
|
|||
Date: November 23, 2022
Exhibit 1
British American Tobacco p.l.c.
23 November 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:
|
22 November 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
164,399
|
|
Highest price paid per share (pence):
|
3350.50p
|
|
Lowest price paid per share (pence):
|
3326.50p
|
|
Volume weighted average price paid per share (pence):
|
3341.8924p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 217,660,595 of its shares in Treasury. The
Company has 2,239,203,852 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on
22 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 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
|
22/11/2022
|
75,583
|
3,341.8822
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/11/2022
|
35,963
|
3,342.0048
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/11/2022
|
52,853
|
3,341.8305
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
65
|
3,345.50
|
BATE
|
16:26:52
|
|
226
|
3,345.50
|
BATE
|
16:26:52
|
|
200
|
3,345.50
|
BATE
|
16:26:52
|
|
221
|
3,344.50
|
LSE
|
16:26:01
|
|
27
|
3,344.50
|
LSE
|
16:26:01
|
|
74
|
3,344.50
|
LSE
|
16:26:01
|
|
241
|
3,344.50
|
LSE
|
16:26:01
|
|
123
|
3,344.50
|
LSE
|
16:26:01
|
|
272
|
3,344.50
|
BATE
|
16:26:01
|
|
15
|
3,344.50
|
BATE
|
16:26:01
|
|
167
|
3,344.50
|
BATE
|
16:26:01
|
|
19
|
3,344.50
|
BATE
|
16:26:01
|
|
62
|
3,344.50
|
BATE
|
16:26:01
|
|
281
|
3,344.50
|
LSE
|
16:26:01
|
|
155
|
3,345.00
|
LSE
|
16:25:52
|
|
9
|
3,345.00
|
LSE
|
16:25:52
|
|
485
|
3,344.50
|
CHIX
|
16:25:44
|
|
216
|
3,344.50
|
BATE
|
16:25:44
|
|
155
|
3,345.00
|
LSE
|
16:25:28
|
|
77
|
3,345.00
|
LSE
|
16:25:28
|
|
140
|
3,345.00
|
LSE
|
16:25:28
|
|
51
|
3,345.00
|
LSE
|
16:25:28
|
|
380
|
3,345.00
|
LSE
|
16:25:28
|
|
413
|
3,345.00
|
CHIX
|
16:25:28
|
|
143
|
3,344.50
|
BATE
|
16:25:02
|
|
279
|
3,345.00
|
LSE
|
16:25:01
|
|
123
|
3,345.50
|
LSE
|
16:25:01
|
|
120
|
3,345.50
|
LSE
|
16:25:01
|
|
78
|
3,345.50
|
LSE
|
16:25:00
|
|
326
|
3,345.50
|
LSE
|
16:25:00
|
|
2
|
3,346.00
|
LSE
|
16:25:00
|
|
160
|
3,346.00
|
LSE
|
16:25:00
|
|
123
|
3,346.00
|
LSE
|
16:24:59
|
|
322
|
3,345.00
|
LSE
|
16:24:39
|
|
237
|
3,345.00
|
LSE
|
16:24:39
|
|
242
|
3,345.00
|
BATE
|
16:24:39
|
|
398
|
3,345.00
|
CHIX
|
16:24:39
|
|
1
|
3,345.00
|
BATE
|
16:24:39
|
|
189
|
3,345.00
|
BATE
|
16:24:39
|
|
75
|
3,345.00
|
LSE
|
16:24:39
|
|
120
|
3,345.50
|
LSE
|
16:24:17
|
|
123
|
3,345.50
|
LSE
|
16:24:17
|
|
150
|
3,345.50
|
LSE
|
16:24:17
|
|
70
|
3,345.50
|
LSE
|
16:24:17
|
|
73
|
3,345.50
|
LSE
|
16:24:17
|
|
483
|
3,345.00
|
BATE
|
16:24:15
|
|
54
|
3,345.50
|
LSE
|
16:23:52
|
|
476
|
3,344.50
|
BATE
|
16:23:36
|
|
359
|
3,345.00
|
BATE
|
16:22:51
|
|
170
|
3,345.00
|
CHIX
|
16:22:51
|
|
101
|
3,345.00
|
BATE
|
16:22:51
|
|
636
|
3,345.00
|
LSE
|
16:22:51
|
|
254
|
3,345.00
|
CHIX
|
16:22:51
|
|
273
|
3,345.50
|
LSE
|
16:22:35
|
|
321
|
3,343.50
|
BATE
|
16:21:41
|
|
111
|
3,343.50
|
BATE
|
16:21:41
|
|
368
|
3,343.50
|
LSE
|
16:21:41
|
|
454
|
3,343.50
|
LSE
|
16:21:29
|
|
52
|
3,343.50
|
LSE
|
16:21:29
|
|
409
|
3,343.50
|
CHIX
|
16:21:29
|
|
402
|
3,343.50
|
BATE
|
16:21:29
|
|
100
|
3,343.50
|
BATE
|
16:21:12
|
|
90
|
3,343.50
|
BATE
|
16:21:12
|
|
40
|
3,343.50
|
LSE
|
16:21:12
|
|
183
|
3,343.50
|
LSE
|
16:21:12
|
|
1
|
3,343.50
|
BATE
|
16:21:08
|
|
2
|
3,343.50
|
BATE
|
16:21:05
|
|
100
|
3,343.50
|
BATE
|
16:21:05
|
|
42
|
3,343.50
|
BATE
|
16:21:05
|
|
100
|
3,343.50
|
CHIX
|
16:21:04
|
|
229
|
3,343.50
|
CHIX
|
16:21:04
|
|
68
|
3,343.50
|
CHIX
|
16:21:04
|
|
229
|
3,343.50
|
CHIX
|
16:21:04
|
|
100
|
3,343.50
|
CHIX
|
16:21:04
|
|
8
|
3,343.50
|
CHIX
|
16:21:04
|
|
116
|
3,343.50
|
CHIX
|
16:21:03
|
|
3
|
3,343.50
|
CHIX
|
16:21:01
|
|
100
|
3,343.50
|
BATE
|
16:21:01
|
|
90
|
3,343.50
|
BATE
|
16:21:01
|
|
15
|
3,343.50
|
BATE
|
16:21:00
|
|
33
|
3,343.50
|
BATE
|
16:20:58
|
|
100
|
3,343.50
|
BATE
|
16:20:58
|
|
3
|
3,343.50
|
BATE
|
16:20:58
|
|
13
|
3,343.50
|
BATE
|
16:20:57
|
|
46
|
3,343.50
|
BATE
|
16:20:57
|
|
39
|
3,343.50
|
BATE
|
16:20:57
|
|
177
|
3,343.00
|
LSE
|
16:20:36
|
|
113
|
3,343.00
|
LSE
|
16:20:36
|
|
47
|
3,343.00
|
LSE
|
16:20:36
|
|
429
|
3,343.00
|
BATE
|
16:20:36
|
|
349
|
3,343.00
|
LSE
|
16:20:33
|
|
123
|
3,343.00
|
LSE
|
16:20:21
|
|
229
|
3,342.50
|
CHIX
|
16:20:00
|
|
229
|
3,342.50
|
CHIX
|
16:20:00
|
|
299
|
3,341.50
|
BATE
|
16:19:27
|
|
90
|
3,341.50
|
BATE
|
16:19:27
|
|
31
|
3,341.50
|
BATE
|
16:19:27
|
|
13
|
3,341.50
|
BATE
|
16:19:27
|
|
81
|
3,341.50
|
BATE
|
16:19:27
|
|
90
|
3,341.00
|
BATE
|
16:19:05
|
|
42
|
3,341.00
|
BATE
|
16:18:58
|
|
3
|
3,341.00
|
BATE
|
16:18:58
|
|
449
|
3,341.00
|
LSE
|
16:18:42
|
|
1
|
3,341.00
|
LSE
|
16:18:42
|
|
101
|
3,341.00
|
CHIX
|
16:18:41
|
|
32
|
3,341.00
|
CHIX
|
16:18:41
|
|
286
|
3,339.50
|
LSE
|
16:16:01
|
|
148
|
3,342.00
|
LSE
|
16:14:36
|
|
175
|
3,342.00
|
LSE
|
16:14:36
|
|
294
|
3,342.50
|
LSE
|
16:14:36
|
|
472
|
3,342.50
|
CHIX
|
16:14:36
|
|
276
|
3,343.00
|
LSE
|
16:13:54
|
|
446
|
3,343.00
|
BATE
|
16:13:54
|
|
304
|
3,343.00
|
LSE
|
16:13:03
|
|
198
|
3,343.50
|
LSE
|
16:12:42
|
|
94
|
3,343.50
|
LSE
|
16:12:42
|
|
3
|
3,343.50
|
LSE
|
16:12:42
|
|
339
|
3,343.50
|
LSE
|
16:12:42
|
|
314
|
3,342.50
|
LSE
|
16:10:30
|
|
56
|
3,342.50
|
LSE
|
16:10:30
|
|
396
|
3,342.50
|
BATE
|
16:10:30
|
|
443
|
3,341.50
|
CHIX
|
16:09:12
|
|
307
|
3,341.50
|
LSE
|
16:09:12
|
|
274
|
3,344.00
|
LSE
|
16:06:35
|
|
414
|
3,344.00
|
BATE
|
16:06:35
|
|
251
|
3,344.50
|
LSE
|
16:06:13
|
|
185
|
3,344.50
|
CHIX
|
16:06:13
|
|
65
|
3,344.50
|
LSE
|
16:06:13
|
|
274
|
3,344.50
|
CHIX
|
16:06:13
|
|
384
|
3,344.50
|
LSE
|
16:05:50
|
|
482
|
3,345.00
|
LSE
|
16:05:50
|
|
311
|
3,343.00
|
LSE
|
16:03:27
|
|
247
|
3,343.50
|
LSE
|
16:02:47
|
|
73
|
3,343.50
|
LSE
|
16:02:47
|
|
304
|
3,343.50
|
LSE
|
16:01:01
|
|
141
|
3,345.00
|
BATE
|
16:00:05
|
|
109
|
3,344.50
|
LSE
|
16:00:05
|
|
130
|
3,344.50
|
LSE
|
16:00:05
|
|
12
|
3,345.00
|
BATE
|
16:00:05
|
|
99
|
3,344.50
|
LSE
|
16:00:05
|
|
141
|
3,345.00
|
BATE
|
16:00:05
|
|
482
|
3,344.50
|
BATE
|
16:00:05
|
|
1
|
3,345.00
|
BATE
|
16:00:05
|
|
100
|
3,345.00
|
BATE
|
16:00:05
|
|
61
|
3,345.00
|
BATE
|
16:00:05
|
|
293
|
3,345.00
|
LSE
|
16:00:05
|
|
169
|
3,345.00
|
CHIX
|
16:00:05
|
|
310
|
3,345.00
|
CHIX
|
16:00:05
|
|
303
|
3,343.50
|
LSE
|
15:57:59
|
|
11
|
3,343.50
|
LSE
|
15:57:59
|
|
206
|
3,344.50
|
LSE
|
15:57:11
|
|
93
|
3,344.50
|
LSE
|
15:57:11
|
|
278
|
3,345.00
|
LSE
|
15:56:43
|
|
234
|
3,345.00
|
BATE
|
15:56:43
|
|
249
|
3,345.00
|
BATE
|
15:56:43
|
|
152
|
3,345.50
|
LSE
|
15:55:24
|
|
144
|
3,345.50
|
LSE
|
15:55:24
|
|
274
|
3,345.50
|
LSE
|
15:54:55
|
|
480
|
3,345.50
|
CHIX
|
15:54:55
|
|
81
|
3,347.00
|
LSE
|
15:53:08
|
|
99
|
3,347.00
|
LSE
|
15:53:08
|
|
99
|
3,347.00
|
LSE
|
15:53:08
|
|
307
|
3,347.00
|
LSE
|
15:53:08
|
|
124
|
3,347.00
|
BATE
|
15:53:08
|
|
287
|
3,347.00
|
BATE
|
15:53:08
|
|
328
|
3,346.00
|
LSE
|
15:50:07
|
|
458
|
3,346.00
|
BATE
|
15:49:18
|
|
435
|
3,346.50
|
CHIX
|
15:49:10
|
|
321
|
3,345.50
|
LSE
|
15:47:51
|
|
301
|
3,348.50
|
LSE
|
15:46:41
|
|
436
|
3,348.50
|
BATE
|
15:46:02
|
|
291
|
3,347.00
|
LSE
|
15:44:31
|
|
297
|
3,347.50
|
CHIX
|
15:43:49
|
|
157
|
3,347.50
|
CHIX
|
15:43:49
|
|
52
|
3,348.00
|
LSE
|
15:43:34
|
|
179
|
3,348.00
|
LSE
|
15:43:28
|
|
44
|
3,348.00
|
LSE
|
15:43:28
|
|
289
|
3,349.00
|
LSE
|
15:42:52
|
|
181
|
3,349.50
|
BATE
|
15:41:35
|
|
253
|
3,349.50
|
BATE
|
15:41:35
|
|
158
|
3,350.50
|
LSE
|
15:41:22
|
|
157
|
3,350.50
|
LSE
|
15:41:22
|
|
275
|
3,349.50
|
LSE
|
15:39:58
|
|
179
|
3,349.00
|
LSE
|
15:39:05
|
|
99
|
3,349.00
|
LSE
|
15:39:05
|
|
328
|
3,349.50
|
LSE
|
15:39:05
|
|
441
|
3,349.50
|
CHIX
|
15:39:05
|
|
379
|
3,349.50
|
BATE
|
15:39:05
|
|
29
|
3,349.50
|
BATE
|
15:39:05
|
|
29
|
3,349.50
|
CHIX
|
15:39:05
|
|
289
|
3,347.50
|
BATE
|
15:35:15
|
|
318
|
3,347.50
|
LSE
|
15:35:14
|
|
126
|
3,347.50
|
BATE
|
15:34:21
|
|
31
|
3,347.50
|
BATE
|
15:34:21
|
|
441
|
3,348.50
|
CHIX
|
15:33:39
|
|
296
|
3,347.00
|
LSE
|
15:32:13
|
|
28
|
3,347.00
|
LSE
|
15:32:13
|
|
297
|
3,345.50
|
LSE
|
15:30:48
|
|
438
|
3,345.50
|
BATE
|
15:30:48
|
|
175
|
3,345.50
|
CHIX
|
15:30:07
|
|
131
|
3,345.50
|
CHIX
|
15:30:05
|
|
97
|
3,345.50
|
CHIX
|
15:30:01
|
|
303
|
3,345.50
|
LSE
|
15:30:01
|
|
8
|
3,344.50
|
BATE
|
15:28:10
|
|
88
|
3,344.50
|
BATE
|
15:28:10
|
|
300
|
3,344.50
|
BATE
|
15:28:10
|
|
4
|
3,344.50
|
BATE
|
15:28:10
|
|
157
|
3,344.00
|
LSE
|
15:24:59
|
|
1
|
3,344.00
|
LSE
|
15:24:59
|
|
139
|
3,344.00
|
LSE
|
15:24:54
|
|
371
|
3,344.50
|
BATE
|
15:24:49
|
|
51
|
3,344.50
|
BATE
|
15:24:40
|
|
473
|
3,344.00
|
CHIX
|
15:22:36
|
|
292
|
3,344.50
|
LSE
|
15:21:46
|
|
302
|
3,344.50
|
BATE
|
15:21:46
|
|
185
|
3,344.50
|
BATE
|
15:21:46
|
|
29
|
3,344.50
|
LSE
|
15:21:46
|
|
290
|
3,343.50
|
CHIX
|
15:19:01
|
|
112
|
3,343.50
|
CHIX
|
15:19:01
|
|
82
|
3,343.50
|
BATE
|
15:16:56
|
|
179
|
3,343.50
|
LSE
|
15:16:56
|
|
134
|
3,343.50
|
BATE
|
15:16:56
|
|
47
|
3,343.50
|
BATE
|
15:16:56
|
|
143
|
3,343.50
|
LSE
|
15:16:56
|
|
137
|
3,343.50
|
BATE
|
15:16:56
|
|
56
|
3,343.50
|
BATE
|
15:16:55
|
|
269
|
3,345.00
|
LSE
|
15:14:48
|
|
14
|
3,345.00
|
LSE
|
15:14:48
|
|
39
|
3,346.50
|
CHIX
|
15:12:24
|
|
85
|
3,346.50
|
LSE
|
15:12:24
|
|
143
|
3,346.50
|
LSE
|
15:12:24
|
|
60
|
3,346.50
|
LSE
|
15:12:24
|
|
60
|
3,346.50
|
CHIX
|
15:12:24
|
|
229
|
3,346.50
|
CHIX
|
15:12:24
|
|
54
|
3,346.50
|
CHIX
|
15:12:24
|
|
100
|
3,346.50
|
CHIX
|
15:12:24
|
|
313
|
3,346.50
|
BATE
|
15:12:24
|
|
100
|
3,346.50
|
BATE
|
15:12:24
|
|
56
|
3,346.50
|
BATE
|
15:12:24
|
|
458
|
3,347.50
|
BATE
|
15:09:03
|
|
41
|
3,347.50
|
CHIX
|
15:07:56
|
|
201
|
3,347.50
|
LSE
|
15:07:56
|
|
199
|
3,347.50
|
CHIX
|
15:07:56
|
|
126
|
3,347.50
|
CHIX
|
15:07:56
|
|
74
|
3,347.50
|
CHIX
|
15:07:56
|
|
90
|
3,347.50
|
LSE
|
15:07:55
|
|
115
|
3,344.50
|
BATE
|
15:05:22
|
|
339
|
3,344.50
|
BATE
|
15:05:10
|
|
163
|
3,344.00
|
LSE
|
15:04:39
|
|
114
|
3,344.00
|
LSE
|
15:04:39
|
|
136
|
3,343.50
|
CHIX
|
15:03:27
|
|
214
|
3,343.50
|
CHIX
|
15:03:27
|
|
58
|
3,343.50
|
CHIX
|
15:03:27
|
|
51
|
3,343.00
|
LSE
|
15:02:13
|
|
136
|
3,343.00
|
LSE
|
15:02:13
|
|
136
|
3,343.00
|
LSE
|
15:02:13
|
|
293
|
3,342.50
|
LSE
|
15:01:38
|
|
228
|
3,344.00
|
BATE
|
15:01:38
|
|
103
|
3,344.00
|
BATE
|
15:01:38
|
|
102
|
3,344.00
|
BATE
|
15:01:38
|
|
266
|
3,346.00
|
LSE
|
15:00:26
|
|
64
|
3,346.00
|
LSE
|
15:00:26
|
|
281
|
3,345.00
|
LSE
|
14:59:56
|
|
214
|
3,346.50
|
CHIX
|
14:59:30
|
|
397
|
3,346.50
|
BATE
|
14:59:26
|
|
70
|
3,346.50
|
CHIX
|
14:59:26
|
|
204
|
3,346.50
|
CHIX
|
14:59:26
|
|
336
|
3,347.00
|
LSE
|
14:58:02
|
|
425
|
3,347.00
|
BATE
|
14:58:02
|
|
490
|
3,348.00
|
BATE
|
14:55:57
|
|
484
|
3,348.00
|
CHIX
|
14:55:57
|
|
172
|
3,348.00
|
LSE
|
14:55:57
|
|
158
|
3,348.00
|
LSE
|
14:55:57
|
|
401
|
3,346.00
|
BATE
|
14:51:23
|
|
72
|
3,346.00
|
LSE
|
14:51:08
|
|
235
|
3,346.00
|
LSE
|
14:51:08
|
|
447
|
3,346.50
|
CHIX
|
14:49:42
|
|
383
|
3,347.00
|
BATE
|
14:49:24
|
|
32
|
3,347.00
|
BATE
|
14:49:24
|
|
284
|
3,346.00
|
LSE
|
14:46:23
|
|
487
|
3,347.50
|
CHIX
|
14:45:47
|
|
451
|
3,347.50
|
BATE
|
14:45:47
|
|
5
|
3,347.00
|
LSE
|
14:45:21
|
|
6
|
3,347.00
|
LSE
|
14:45:21
|
|
266
|
3,347.00
|
LSE
|
14:45:21
|
|
138
|
3,344.00
|
LSE
|
14:44:40
|
|
478
|
3,345.00
|
BATE
|
14:43:49
|
|
64
|
3,346.00
|
LSE
|
14:43:24
|
|
256
|
3,346.00
|
LSE
|
14:43:24
|
|
449
|
3,346.00
|
CHIX
|
14:43:24
|
|
317
|
3,345.50
|
BATE
|
14:42:39
|
|
97
|
3,345.50
|
BATE
|
14:42:39
|
|
211
|
3,345.50
|
LSE
|
14:42:38
|
|
62
|
3,345.50
|
LSE
|
14:42:38
|
|
279
|
3,345.00
|
LSE
|
14:42:03
|
|
1
|
3,345.00
|
LSE
|
14:41:56
|
|
336
|
3,346.00
|
LSE
|
14:40:52
|
|
22
|
3,346.00
|
LSE
|
14:40:52
|
|
468
|
3,346.00
|
CHIX
|
14:40:52
|
|
72
|
3,346.00
|
LSE
|
14:40:52
|
|
475
|
3,346.00
|
BATE
|
14:40:52
|
|
200
|
3,346.00
|
LSE
|
14:40:50
|
|
292
|
3,344.00
|
LSE
|
14:39:59
|
|
34
|
3,344.00
|
LSE
|
14:39:59
|
|
279
|
3,344.50
|
LSE
|
14:39:59
|
|
94
|
3,341.50
|
BATE
|
14:39:22
|
|
339
|
3,341.50
|
LSE
|
14:39:22
|
|
168
|
3,341.50
|
BATE
|
14:39:22
|
|
207
|
3,341.50
|
BATE
|
14:39:22
|
|
405
|
3,341.50
|
CHIX
|
14:39:22
|
|
245
|
3,338.50
|
LSE
|
14:38:14
|
|
59
|
3,338.50
|
LSE
|
14:38:14
|
|
285
|
3,340.00
|
LSE
|
14:37:50
|
|
475
|
3,340.00
|
BATE
|
14:37:50
|
|
24
|
3,340.00
|
LSE
|
14:37:09
|
|
140
|
3,340.00
|
LSE
|
14:37:09
|
|
119
|
3,340.00
|
LSE
|
14:37:09
|
|
453
|
3,340.00
|
CHIX
|
14:37:09
|
|
281
|
3,340.00
|
LSE
|
14:37:09
|
|
62
|
3,340.50
|
LSE
|
14:36:52
|
|
228
|
3,339.50
|
BATE
|
14:36:35
|
|
187
|
3,339.50
|
BATE
|
14:36:19
|
|
274
|
3,340.00
|
LSE
|
14:36:14
|
|
234
|
3,338.00
|
LSE
|
14:35:29
|
|
318
|
3,338.00
|
LSE
|
14:35:29
|
|
89
|
3,338.00
|
BATE
|
14:35:20
|
|
400
|
3,338.00
|
BATE
|
14:35:20
|
|
454
|
3,338.00
|
LSE
|
14:35:20
|
|
457
|
3,338.50
|
CHIX
|
14:35:20
|
|
218
|
3,337.50
|
BATE
|
14:33:58
|
|
47
|
3,337.50
|
BATE
|
14:33:58
|
|
32
|
3,337.50
|
BATE
|
14:33:58
|
|
181
|
3,337.50
|
BATE
|
14:33:58
|
|
404
|
3,338.00
|
BATE
|
14:33:55
|
|
126
|
3,338.50
|
LSE
|
14:33:55
|
|
160
|
3,338.50
|
LSE
|
14:33:55
|
|
275
|
3,338.50
|
LSE
|
14:33:55
|
|
353
|
3,338.50
|
LSE
|
14:33:55
|
|
433
|
3,338.50
|
CHIX
|
14:33:55
|
|
308
|
3,337.00
|
LSE
|
14:32:39
|
|
164
|
3,338.50
|
BATE
|
14:32:12
|
|
318
|
3,338.50
|
BATE
|
14:32:12
|
|
414
|
3,339.50
|
CHIX
|
14:32:01
|
|
45
|
3,339.50
|
CHIX
|
14:32:01
|
|
29
|
3,339.50
|
LSE
|
14:32:01
|
|
249
|
3,339.50
|
LSE
|
14:32:01
|
|
276
|
3,339.50
|
LSE
|
14:32:01
|
|
312
|
3,340.50
|
LSE
|
14:31:39
|
|
395
|
3,340.50
|
BATE
|
14:31:39
|
|
273
|
3,341.00
|
LSE
|
14:31:35
|
|
220
|
3,341.00
|
BATE
|
14:31:35
|
|
222
|
3,341.00
|
BATE
|
14:31:35
|
|
107
|
3,340.50
|
LSE
|
14:31:16
|
|
397
|
3,340.50
|
CHIX
|
14:31:16
|
|
281
|
3,340.50
|
LSE
|
14:31:16
|
|
320
|
3,340.50
|
LSE
|
14:31:16
|
|
303
|
3,340.50
|
LSE
|
14:31:16
|
|
481
|
3,338.00
|
LSE
|
14:30:26
|
|
456
|
3,338.00
|
BATE
|
14:30:26
|
|
485
|
3,338.00
|
CHIX
|
14:30:26
|
|
14
|
3,338.00
|
BATE
|
14:30:26
|
|
539
|
3,338.00
|
LSE
|
14:30:26
|
|
89
|
3,338.50
|
LSE
|
14:30:26
|
|
213
|
3,338.50
|
LSE
|
14:30:26
|
|
336
|
3,334.00
|
LSE
|
14:29:51
|
|
119
|
3,334.00
|
CHIX
|
14:29:51
|
|
17
|
3,334.00
|
CHIX
|
14:29:51
|
|
22
|
3,334.00
|
BATE
|
14:29:51
|
|
206
|
3,334.00
|
CHIX
|
14:29:51
|
|
400
|
3,334.00
|
BATE
|
14:29:51
|
|
298
|
3,334.50
|
LSE
|
14:28:07
|
|
144
|
3,334.00
|
CHIX
|
14:26:57
|
|
282
|
3,334.50
|
LSE
|
14:26:25
|
|
102
|
3,335.00
|
BATE
|
14:25:46
|
|
275
|
3,335.00
|
LSE
|
14:25:46
|
|
75
|
3,335.00
|
BATE
|
14:25:46
|
|
163
|
3,335.00
|
BATE
|
14:25:46
|
|
43
|
3,335.00
|
BATE
|
14:25:46
|
|
32
|
3,335.00
|
BATE
|
14:25:46
|
|
17
|
3,335.00
|
BATE
|
14:25:46
|
|
137
|
3,336.00
|
LSE
|
14:23:54
|
|
169
|
3,336.00
|
LSE
|
14:23:54
|
|
308
|
3,336.00
|
LSE
|
14:22:55
|
|
349
|
3,336.50
|
LSE
|
14:22:55
|
|
241
|
3,336.50
|
BATE
|
14:22:55
|
|
208
|
3,336.50
|
BATE
|
14:22:55
|
|
400
|
3,336.50
|
CHIX
|
14:22:55
|
|
230
|
3,335.00
|
LSE
|
14:19:19
|
|
55
|
3,335.00
|
LSE
|
14:19:19
|
|
306
|
3,335.50
|
LSE
|
14:18:14
|
|
49
|
3,337.50
|
BATE
|
14:17:29
|
|
68
|
3,337.50
|
BATE
|
14:17:29
|
|
292
|
3,337.50
|
BATE
|
14:17:29
|
|
279
|
3,336.00
|
LSE
|
14:16:26
|
|
281
|
3,339.00
|
LSE
|
14:15:54
|
|
433
|
3,339.00
|
CHIX
|
14:15:54
|
|
306
|
3,342.00
|
LSE
|
14:13:18
|
|
305
|
3,342.50
|
LSE
|
14:12:42
|
|
23
|
3,342.50
|
BATE
|
14:12:42
|
|
193
|
3,342.50
|
BATE
|
14:12:42
|
|
191
|
3,342.50
|
BATE
|
14:12:42
|
|
520
|
3,343.00
|
LSE
|
14:12:42
|
|
21
|
3,340.50
|
LSE
|
14:10:55
|
|
367
|
3,340.00
|
LSE
|
14:10:42
|
|
298
|
3,340.00
|
LSE
|
14:10:41
|
|
322
|
3,340.50
|
LSE
|
14:10:41
|
|
309
|
3,339.00
|
LSE
|
14:10:16
|
|
289
|
3,339.50
|
LSE
|
14:10:14
|
|
276
|
3,343.00
|
LSE
|
14:09:57
|
|
337
|
3,344.50
|
LSE
|
14:08:55
|
|
467
|
3,344.50
|
BATE
|
14:08:55
|
|
278
|
3,344.50
|
LSE
|
14:08:40
|
|
34
|
3,344.50
|
LSE
|
14:07:43
|
|
485
|
3,345.00
|
CHIX
|
14:07:41
|
|
477
|
3,345.00
|
LSE
|
14:05:32
|
|
170
|
3,345.00
|
LSE
|
14:05:32
|
|
322
|
3,346.50
|
LSE
|
14:05:26
|
|
108
|
3,346.50
|
BATE
|
14:05:26
|
|
321
|
3,346.50
|
BATE
|
14:05:26
|
|
3
|
3,347.00
|
BATE
|
14:04:10
|
|
169
|
3,346.50
|
LSE
|
14:00:59
|
|
142
|
3,346.50
|
LSE
|
14:00:59
|
|
351
|
3,346.50
|
CHIX
|
14:00:59
|
|
105
|
3,346.50
|
CHIX
|
14:00:59
|
|
300
|
3,344.50
|
LSE
|
13:58:04
|
|
456
|
3,344.50
|
BATE
|
13:58:04
|
|
273
|
3,342.50
|
LSE
|
13:53:25
|
|
17
|
3,342.50
|
LSE
|
13:53:25
|
|
287
|
3,343.00
|
LSE
|
13:51:27
|
|
158
|
3,343.00
|
BATE
|
13:51:27
|
|
270
|
3,343.00
|
BATE
|
13:51:27
|
|
320
|
3,343.50
|
LSE
|
13:50:38
|
|
491
|
3,343.50
|
CHIX
|
13:50:38
|
|
180
|
3,343.00
|
LSE
|
13:48:39
|
|
291
|
3,343.50
|
LSE
|
13:48:39
|
|
328
|
3,343.00
|
LSE
|
13:46:26
|
|
169
|
3,343.50
|
LSE
|
13:46:25
|
|
321
|
3,343.50
|
BATE
|
13:46:25
|
|
118
|
3,343.50
|
BATE
|
13:46:25
|
|
398
|
3,345.00
|
CHIX
|
13:43:18
|
|
299
|
3,345.00
|
LSE
|
13:42:42
|
|
298
|
3,345.00
|
BATE
|
13:42:42
|
|
109
|
3,345.00
|
BATE
|
13:42:42
|
|
335
|
3,343.00
|
LSE
|
13:42:08
|
|
152
|
3,343.00
|
LSE
|
13:42:08
|
|
266
|
3,343.00
|
LSE
|
13:42:08
|
|
218
|
3,341.50
|
LSE
|
13:36:55
|
|
70
|
3,341.50
|
LSE
|
13:36:55
|
|
324
|
3,344.50
|
LSE
|
13:35:53
|
|
429
|
3,344.50
|
CHIX
|
13:35:53
|
|
230
|
3,344.50
|
BATE
|
13:35:53
|
|
175
|
3,344.50
|
BATE
|
13:35:53
|
|
284
|
3,339.50
|
LSE
|
13:33:18
|
|
407
|
3,338.00
|
BATE
|
13:31:01
|
|
159
|
3,338.00
|
LSE
|
13:30:33
|
|
142
|
3,338.00
|
LSE
|
13:30:33
|
|
9
|
3,338.50
|
BATE
|
13:30:33
|
|
179
|
3,338.50
|
BATE
|
13:30:33
|
|
412
|
3,338.50
|
CHIX
|
13:30:33
|
|
46
|
3,338.50
|
BATE
|
13:30:33
|
|
162
|
3,338.50
|
BATE
|
13:30:33
|
|
298
|
3,338.50
|
LSE
|
13:25:32
|
|
5
|
3,338.50
|
LSE
|
13:25:32
|
|
318
|
3,338.50
|
LSE
|
13:20:05
|
|
425
|
3,338.50
|
BATE
|
13:20:05
|
|
88
|
3,338.50
|
CHIX
|
13:20:05
|
|
17
|
3,338.50
|
BATE
|
13:20:05
|
|
319
|
3,338.50
|
CHIX
|
13:20:05
|
|
78
|
3,339.00
|
LSE
|
13:17:09
|
|
210
|
3,339.00
|
LSE
|
13:17:09
|
|
330
|
3,338.00
|
LSE
|
13:15:08
|
|
290
|
3,337.00
|
LSE
|
13:14:07
|
|
407
|
3,337.50
|
BATE
|
13:13:04
|
|
292
|
3,336.50
|
LSE
|
13:09:31
|
|
295
|
3,338.50
|
CHIX
|
13:08:51
|
|
153
|
3,338.50
|
CHIX
|
13:08:51
|
|
292
|
3,339.50
|
LSE
|
13:05:50
|
|
437
|
3,339.50
|
BATE
|
13:05:50
|
|
50
|
3,340.00
|
LSE
|
13:05:23
|
|
100
|
3,339.00
|
BATE
|
13:04:19
|
|
39
|
3,342.00
|
LSE
|
13:00:51
|
|
234
|
3,342.00
|
LSE
|
13:00:51
|
|
422
|
3,341.50
|
CHIX
|
12:58:14
|
|
52
|
3,342.50
|
LSE
|
12:58:11
|
|
280
|
3,342.50
|
LSE
|
12:58:11
|
|
140
|
3,342.50
|
BATE
|
12:58:11
|
|
198
|
3,342.50
|
BATE
|
12:58:11
|
|
131
|
3,342.50
|
BATE
|
12:58:11
|
|
291
|
3,342.50
|
LSE
|
12:53:17
|
|
188
|
3,344.00
|
BATE
|
12:51:19
|
|
218
|
3,344.00
|
BATE
|
12:51:19
|
|
321
|
3,344.00
|
LSE
|
12:49:29
|
|
493
|
3,344.00
|
CHIX
|
12:49:29
|
|
477
|
3,346.50
|
BATE
|
12:44:45
|
|
326
|
3,346.50
|
LSE
|
12:44:45
|
|
33
|
3,347.00
|
LSE
|
12:41:00
|
|
180
|
3,347.00
|
LSE
|
12:41:00
|
|
66
|
3,347.00
|
LSE
|
12:41:00
|
|
317
|
3,348.00
|
LSE
|
12:40:57
|
|
287
|
3,348.00
|
LSE
|
12:38:35
|
|
113
|
3,348.00
|
LSE
|
12:38:35
|
|
170
|
3,348.00
|
LSE
|
12:38:17
|
|
455
|
3,348.00
|
CHIX
|
12:38:17
|
|
418
|
3,348.00
|
BATE
|
12:38:17
|
|
316
|
3,347.00
|
LSE
|
12:37:09
|
|
124
|
3,345.00
|
LSE
|
12:35:04
|
|
24
|
3,345.00
|
LSE
|
12:35:04
|
|
76
|
3,345.00
|
LSE
|
12:35:04
|
|
83
|
3,345.00
|
LSE
|
12:35:04
|
|
275
|
3,339.00
|
LSE
|
12:29:32
|
|
426
|
3,339.00
|
BATE
|
12:29:32
|
|
57
|
3,339.00
|
BATE
|
12:29:32
|
|
276
|
3,337.50
|
LSE
|
12:25:59
|
|
459
|
3,337.50
|
CHIX
|
12:25:59
|
|
282
|
3,335.50
|
BATE
|
12:20:07
|
|
165
|
3,335.50
|
BATE
|
12:20:07
|
|
112
|
3,336.50
|
LSE
|
12:16:35
|
|
195
|
3,336.50
|
LSE
|
12:16:35
|
|
432
|
3,337.50
|
CHIX
|
12:15:18
|
|
171
|
3,337.50
|
BATE
|
12:15:18
|
|
310
|
3,337.50
|
BATE
|
12:15:18
|
|
330
|
3,338.00
|
LSE
|
12:07:22
|
|
211
|
3,338.00
|
BATE
|
12:07:22
|
|
398
|
3,338.00
|
CHIX
|
12:07:22
|
|
223
|
3,338.00
|
BATE
|
12:07:22
|
|
309
|
3,331.00
|
LSE
|
12:00:00
|
|
438
|
3,331.00
|
BATE
|
12:00:00
|
|
462
|
3,331.00
|
CHIX
|
11:57:46
|
|
60
|
3,331.50
|
LSE
|
11:54:57
|
|
199
|
3,331.50
|
LSE
|
11:54:55
|
|
68
|
3,331.50
|
LSE
|
11:54:55
|
|
382
|
3,332.00
|
BATE
|
11:54:55
|
|
89
|
3,332.00
|
BATE
|
11:54:55
|
|
287
|
3,332.50
|
LSE
|
11:48:27
|
|
424
|
3,332.50
|
CHIX
|
11:48:27
|
|
333
|
3,332.50
|
BATE
|
11:48:27
|
|
92
|
3,332.50
|
BATE
|
11:48:27
|
|
291
|
3,333.00
|
LSE
|
11:39:39
|
|
328
|
3,334.00
|
BATE
|
11:39:15
|
|
162
|
3,334.00
|
BATE
|
11:39:15
|
|
2
|
3,334.00
|
BATE
|
11:39:06
|
|
438
|
3,334.50
|
CHIX
|
11:36:37
|
|
191
|
3,331.50
|
LSE
|
11:32:18
|
|
112
|
3,331.50
|
LSE
|
11:32:18
|
|
55
|
3,331.50
|
BATE
|
11:32:18
|
|
400
|
3,331.50
|
BATE
|
11:32:18
|
|
399
|
3,330.50
|
CHIX
|
11:29:57
|
|
486
|
3,330.00
|
BATE
|
11:23:50
|
|
285
|
3,329.50
|
LSE
|
11:22:10
|
|
36
|
3,329.50
|
LSE
|
11:22:10
|
|
2
|
3,330.00
|
CHIX
|
11:19:18
|
|
268
|
3,330.00
|
CHIX
|
11:19:18
|
|
395
|
3,330.00
|
BATE
|
11:19:18
|
|
42
|
3330.000
|
CHIX
|
11:19:18
|
|
89
|
3330.000
|
CHIX
|
11:19:18
|
|
105
|
3330.000
|
LSE
|
11:19:18
|
|
118
|
3330.000
|
LSE
|
11:19:18
|
|
81
|
3330.000
|
LSE
|
11:19:16
|
|
285
|
3330.000
|
LSE
|
11:15:01
|
|
185
|
3331.000
|
LSE
|
11:14:28
|
|
112
|
3331.000
|
LSE
|
11:14:21
|
|
265
|
3331.000
|
CHIX
|
11:13:26
|
|
184
|
3331.000
|
CHIX
|
11:13:26
|
|
274
|
3331.500
|
BATE
|
11:13:23
|
|
154
|
3331.500
|
BATE
|
11:13:23
|
|
3
|
3334.000
|
LSE
|
11:06:45
|
|
471
|
3334.000
|
BATE
|
11:06:45
|
|
279
|
3334.000
|
LSE
|
11:06:45
|
|
328
|
3335.000
|
LSE
|
11:00:09
|
|
231
|
3335.000
|
BATE
|
11:00:09
|
|
247
|
3335.000
|
CHIX
|
11:00:09
|
|
238
|
3335.000
|
CHIX
|
11:00:09
|
|
249
|
3335.000
|
BATE
|
11:00:09
|
|
314
|
3335.000
|
LSE
|
10:55:20
|
|
490
|
3333.000
|
BATE
|
10:52:59
|
|
324
|
3333.000
|
LSE
|
10:52:59
|
|
408
|
3334.000
|
CHIX
|
10:52:22
|
|
316
|
3337.500
|
LSE
|
10:43:13
|
|
405
|
3337.500
|
BATE
|
10:43:13
|
|
404
|
3340.000
|
CHIX
|
10:36:03
|
|
154
|
3341.000
|
BATE
|
10:36:02
|
|
317
|
3341.000
|
BATE
|
10:36:02
|
|
304
|
3338.500
|
LSE
|
10:31:40
|
|
86
|
3340.000
|
LSE
|
10:24:46
|
|
211
|
3340.000
|
LSE
|
10:24:46
|
|
488
|
3343.500
|
BATE
|
10:23:35
|
|
93
|
3344.500
|
CHIX
|
10:23:13
|
|
303
|
3344.500
|
CHIX
|
10:23:13
|
|
68
|
3344.500
|
CHIX
|
10:23:13
|
|
325
|
3344.500
|
LSE
|
10:23:13
|
|
312
|
3344.500
|
LSE
|
10:16:40
|
|
346
|
3343.500
|
BATE
|
10:13:56
|
|
131
|
3343.500
|
BATE
|
10:13:56
|
|
402
|
3346.000
|
CHIX
|
10:11:41
|
|
284
|
3346.000
|
LSE
|
10:09:42
|
|
417
|
3346.000
|
BATE
|
10:09:42
|
|
63
|
3343.500
|
LSE
|
10:03:33
|
|
212
|
3343.500
|
LSE
|
10:02:53
|
|
301
|
3345.500
|
CHIX
|
10:00:02
|
|
128
|
3345.500
|
CHIX
|
10:00:02
|
|
16
|
3346.000
|
BATE
|
09:58:43
|
|
143
|
3346.000
|
BATE
|
09:58:43
|
|
332
|
3346.000
|
BATE
|
09:58:43
|
|
67
|
3347.500
|
LSE
|
09:56:22
|
|
234
|
3347.500
|
LSE
|
09:56:22
|
|
284
|
3347.500
|
LSE
|
09:53:02
|
|
492
|
3347.500
|
BATE
|
09:53:02
|
|
55
|
3348.000
|
CHIX
|
09:53:02
|
|
435
|
3348.000
|
CHIX
|
09:53:02
|
|
144
|
3338.500
|
LSE
|
09:49:52
|
|
183
|
3338.500
|
LSE
|
09:49:52
|
|
328
|
3338.000
|
LSE
|
09:49:05
|
|
224
|
3339.000
|
LSE
|
09:47:05
|
|
99
|
3339.000
|
LSE
|
09:47:05
|
|
400
|
3340.000
|
BATE
|
09:44:14
|
|
83
|
3341.000
|
LSE
|
09:42:19
|
|
160
|
3341.000
|
LSE
|
09:42:19
|
|
30
|
3341.000
|
LSE
|
09:42:19
|
|
339
|
3341.000
|
LSE
|
09:39:47
|
|
424
|
3341.000
|
CHIX
|
09:39:47
|
|
27
|
3341.000
|
CHIX
|
09:39:47
|
|
42
|
3341.000
|
BATE
|
09:36:46
|
|
390
|
3341.000
|
BATE
|
09:36:46
|
|
289
|
3341.000
|
LSE
|
09:36:46
|
|
285
|
3343.000
|
LSE
|
09:34:08
|
|
317
|
3344.500
|
LSE
|
09:31:11
|
|
326
|
3344.500
|
BATE
|
09:31:11
|
|
112
|
3344.500
|
BATE
|
09:31:11
|
|
290
|
3344.000
|
LSE
|
09:30:08
|
|
311
|
3344.000
|
LSE
|
09:30:08
|
|
423
|
3344.000
|
CHIX
|
09:30:08
|
|
200
|
3343.000
|
LSE
|
09:28:52
|
|
50
|
3343.000
|
LSE
|
09:28:52
|
|
62
|
3343.000
|
LSE
|
09:28:52
|
|
321
|
3340.500
|
LSE
|
09:24:26
|
|
475
|
3341.000
|
BATE
|
09:24:26
|
|
92
|
3341.500
|
CHIX
|
09:21:22
|
|
354
|
3341.500
|
CHIX
|
09:21:22
|
|
302
|
3343.000
|
LSE
|
09:19:21
|
|
324
|
3343.500
|
LSE
|
09:18:13
|
|
51
|
3343.500
|
BATE
|
09:18:13
|
|
51
|
3343.500
|
BATE
|
09:18:13
|
|
51
|
3343.500
|
BATE
|
09:18:13
|
|
153
|
3343.500
|
BATE
|
09:18:13
|
|
172
|
3343.500
|
BATE
|
09:18:13
|
|
280
|
3342.500
|
LSE
|
09:13:17
|
|
280
|
3343.500
|
LSE
|
09:13:13
|
|
267
|
3343.500
|
BATE
|
09:13:13
|
|
135
|
3343.500
|
BATE
|
09:13:13
|
|
39
|
3343.500
|
BATE
|
09:13:13
|
|
432
|
3343.500
|
CHIX
|
09:13:13
|
|
431
|
3341.500
|
BATE
|
09:08:40
|
|
286
|
3342.000
|
LSE
|
09:08:27
|
|
180
|
3342.000
|
CHIX
|
09:08:27
|
|
216
|
3342.000
|
CHIX
|
09:08:27
|
|
125
|
3345.000
|
LSE
|
09:03:36
|
|
172
|
3345.000
|
LSE
|
09:03:36
|
|
56
|
3345.500
|
BATE
|
09:03:36
|
|
420
|
3345.500
|
BATE
|
09:03:36
|
|
339
|
3342.500
|
LSE
|
09:00:09
|
|
311
|
3342.500
|
CHIX
|
09:00:09
|
|
112
|
3342.500
|
CHIX
|
09:00:02
|
|
294
|
3343.500
|
LSE
|
08:59:03
|
|
92
|
3344.000
|
BATE
|
08:56:50
|
|
307
|
3344.500
|
LSE
|
08:56:50
|
|
298
|
3345.000
|
LSE
|
08:55:52
|
|
364
|
3344.000
|
BATE
|
08:54:10
|
|
10
|
3344.000
|
LSE
|
08:54:10
|
|
174
|
3344.000
|
LSE
|
08:54:10
|
|
127
|
3344.000
|
LSE
|
08:54:10
|
|
3
|
3344.000
|
LSE
|
08:54:10
|
|
36
|
3344.500
|
LSE
|
08:53:10
|
|
98
|
3344.500
|
LSE
|
08:53:10
|
|
275
|
3340.500
|
LSE
|
08:50:25
|
|
410
|
3345.000
|
CHIX
|
08:49:02
|
|
65
|
3345.000
|
CHIX
|
08:49:02
|
|
285
|
3345.000
|
LSE
|
08:48:53
|
|
271
|
3347.500
|
BATE
|
08:47:34
|
|
180
|
3347.500
|
BATE
|
08:47:34
|
|
301
|
3347.500
|
LSE
|
08:47:34
|
|
113
|
3348.000
|
BATE
|
08:45:50
|
|
348
|
3348.000
|
BATE
|
08:45:49
|
|
278
|
3347.500
|
LSE
|
08:42:02
|
|
424
|
3347.500
|
BATE
|
08:41:33
|
|
39
|
3348.000
|
CHIX
|
08:40:59
|
|
354
|
3348.000
|
CHIX
|
08:40:59
|
|
98
|
3348.000
|
CHIX
|
08:40:59
|
|
101
|
3347.000
|
LSE
|
08:40:19
|
|
193
|
3347.000
|
LSE
|
08:40:19
|
|
300
|
3346.000
|
CHIX
|
08:40:02
|
|
277
|
3346.500
|
LSE
|
08:40:02
|
|
129
|
3346.000
|
LSE
|
08:39:13
|
|
485
|
3339.500
|
BATE
|
08:37:05
|
|
413
|
3334.500
|
BATE
|
08:34:05
|
|
163
|
3333.000
|
LSE
|
08:33:09
|
|
141
|
3333.000
|
LSE
|
08:33:09
|
|
41
|
3334.500
|
LSE
|
08:30:26
|
|
255
|
3334.500
|
LSE
|
08:30:26
|
|
415
|
3334.500
|
CHIX
|
08:30:26
|
|
432
|
3334.500
|
BATE
|
08:30:26
|
|
213
|
3330.000
|
LSE
|
08:27:36
|
|
118
|
3330.000
|
LSE
|
08:27:36
|
|
144
|
3331.000
|
LSE
|
08:26:36
|
|
180
|
3331.000
|
LSE
|
08:26:36
|
|
68
|
3328.500
|
LSE
|
08:24:10
|
|
235
|
3328.500
|
LSE
|
08:24:10
|
|
395
|
3328.500
|
CHIX
|
08:24:10
|
|
170
|
3328.500
|
BATE
|
08:24:10
|
|
284
|
3328.500
|
BATE
|
08:24:10
|
|
112
|
3326.500
|
CHIX
|
08:22:17
|
|
6
|
3328.000
|
LSE
|
08:22:16
|
|
307
|
3328.000
|
LSE
|
08:22:16
|
|
276
|
3329.500
|
LSE
|
08:22:03
|
|
328
|
3329.500
|
LSE
|
08:20:38
|
|
296
|
3334.000
|
LSE
|
08:19:58
|
|
406
|
3337.000
|
BATE
|
08:19:06
|
|
77
|
3337.000
|
BATE
|
08:19:06
|
|
331
|
3340.000
|
LSE
|
08:18:02
|
|
421
|
3340.500
|
CHIX
|
08:18:02
|
|
117
|
3339.000
|
BATE
|
08:15:03
|
|
359
|
3339.000
|
BATE
|
08:15:03
|
|
256
|
3339.500
|
LSE
|
08:15:02
|
|
68
|
3339.500
|
LSE
|
08:15:02
|
|
320
|
3341.500
|
LSE
|
08:12:43
|
|
400
|
3339.500
|
CHIX
|
08:11:51
|
|
84
|
3339.500
|
CHIX
|
08:11:51
|
|
67
|
3339.500
|
BATE
|
08:11:51
|
|
400
|
3339.500
|
BATE
|
08:11:51
|
|
283
|
3339.000
|
LSE
|
08:10:37
|
|
274
|
3340.500
|
LSE
|
08:09:14
|
|
321
|
3342.000
|
LSE
|
08:09:04
|
|
312
|
3344.500
|
LSE
|
08:08:12
|
|
256
|
3345.000
|
BATE
|
08:08:12
|
|
37
|
3345.000
|
BATE
|
08:08:12
|
|
14
|
3345.000
|
BATE
|
08:08:12
|
|
117
|
3345.000
|
BATE
|
08:08:12
|
|
474
|
3344.000
|
CHIX
|
08:07:18
|
|
328
|
3344.000
|
LSE
|
08:07:18
|
|
45
|
3344.000
|
BATE
|
08:05:02
|
|
420
|
3344.000
|
BATE
|
08:05:02
|
|
316
|
3344.500
|
LSE
|
08:04:26
|
|
413
|
3349.000
|
BATE
|
08:02:51
|
|
314
|
3349.500
|
LSE
|
08:02:51
|
|
75
|
3349.000
|
BATE
|
08:02:51
|
|
440
|
3349.500
|
CHIX
|
08:02:51
|
|
48
|
3349.500
|
LSE
|
08:01:53
|
|
264
|
3349.500
|
LSE
|
08:01:53
|