British American Tobacco p.l.c 6-K, filed Oct 31, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-10-31
For: 2022-10-31
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on October 31, 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
October 31, 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 October 31, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 31, 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: October 31, 2022
Exhibit 1
British American Tobacco p.l.c.
31 October 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:
|
28 October 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
182,776
|
|
Highest price paid per share (pence):
|
3428.00p
|
|
Lowest price paid per share (pence):
|
3391.00p
|
|
Volume weighted average price paid per share (pence):
|
3409.8364p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 214,700,928 of its shares in Treasury. The
Company has 2,242,157,791 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
28 October 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
|
28/10/2022
|
85,612
|
3,408.8884
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/10/2022
|
36,697
|
3,410.5950
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
28/10/2022
|
60,467
|
3,410.7184
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
337
|
3,408.00
|
LSE
|
16:27:24
|
|
80
|
3,408.50
|
LSE
|
16:27:23
|
|
231
|
3,408.50
|
LSE
|
16:27:23
|
|
341
|
3,408.50
|
LSE
|
16:27:23
|
|
100
|
3,408.50
|
LSE
|
16:25:51
|
|
118
|
3,408.50
|
LSE
|
16:25:51
|
|
82
|
3,408.50
|
LSE
|
16:25:48
|
|
19
|
3,408.50
|
LSE
|
16:25:48
|
|
100
|
3,408.50
|
LSE
|
16:25:46
|
|
200
|
3,408.50
|
LSE
|
16:25:46
|
|
329
|
3,408.50
|
LSE
|
16:25:23
|
|
469
|
3,409.50
|
LSE
|
16:24:55
|
|
225
|
3,408.50
|
LSE
|
16:24:06
|
|
213
|
3,408.50
|
LSE
|
16:24:06
|
|
259
|
3,408.50
|
CHIX
|
16:23:51
|
|
401
|
3,408.50
|
LSE
|
16:23:51
|
|
207
|
3,408.50
|
CHIX
|
16:23:51
|
|
60
|
3,408.00
|
LSE
|
16:23:51
|
|
185
|
3,408.50
|
LSE
|
16:23:51
|
|
80
|
3,407.50
|
LSE
|
16:22:13
|
|
36
|
3,407.50
|
LSE
|
16:22:13
|
|
100
|
3,407.50
|
LSE
|
16:22:11
|
|
100
|
3,407.50
|
LSE
|
16:22:11
|
|
243
|
3,407.50
|
LSE
|
16:21:18
|
|
51
|
3,407.50
|
LSE
|
16:21:18
|
|
51
|
3,408.00
|
BATE
|
16:21:18
|
|
271
|
3,408.00
|
BATE
|
16:21:18
|
|
96
|
3,408.00
|
BATE
|
16:21:18
|
|
416
|
3,408.00
|
LSE
|
16:21:16
|
|
407
|
3,408.50
|
LSE
|
16:21:07
|
|
223
|
3,408.50
|
LSE
|
16:21:07
|
|
128
|
3,408.50
|
LSE
|
16:21:07
|
|
320
|
3,408.50
|
LSE
|
16:21:07
|
|
476
|
3,408.50
|
CHIX
|
16:21:07
|
|
320
|
3,409.00
|
LSE
|
16:21:03
|
|
66
|
3,409.50
|
LSE
|
16:21:01
|
|
256
|
3,409.50
|
LSE
|
16:21:01
|
|
63
|
3,408.50
|
LSE
|
16:20:40
|
|
73
|
3,408.00
|
CHIX
|
16:20:22
|
|
376
|
3,408.00
|
CHIX
|
16:20:22
|
|
298
|
3,408.00
|
LSE
|
16:20:22
|
|
461
|
3,408.00
|
BATE
|
16:20:22
|
|
280
|
3,408.00
|
LSE
|
16:19:52
|
|
50
|
3,408.00
|
LSE
|
16:19:52
|
|
800
|
3,408.50
|
LSE
|
16:19:52
|
|
291
|
3,406.50
|
LSE
|
16:18:55
|
|
244
|
3,405.50
|
LSE
|
16:18:24
|
|
79
|
3,403.50
|
CHIX
|
16:17:56
|
|
50
|
3,403.50
|
CHIX
|
16:17:49
|
|
186
|
3,403.50
|
BATE
|
16:17:10
|
|
298
|
3,403.50
|
BATE
|
16:17:10
|
|
481
|
3,404.00
|
LSE
|
16:16:49
|
|
315
|
3,404.50
|
LSE
|
16:15:59
|
|
286
|
3,405.00
|
LSE
|
16:15:41
|
|
418
|
3,405.50
|
CHIX
|
16:15:23
|
|
446
|
3,406.00
|
BATE
|
16:15:00
|
|
477
|
3,406.00
|
BATE
|
16:13:29
|
|
13
|
3,406.00
|
BATE
|
16:13:16
|
|
343
|
3,406.00
|
LSE
|
16:13:02
|
|
246
|
3,406.50
|
BATE
|
16:12:41
|
|
74
|
3,406.50
|
BATE
|
16:12:32
|
|
17
|
3,406.50
|
BATE
|
16:12:32
|
|
110
|
3,406.50
|
BATE
|
16:12:32
|
|
319
|
3,406.50
|
LSE
|
16:12:26
|
|
19
|
3,406.00
|
LSE
|
16:11:48
|
|
308
|
3,406.50
|
LSE
|
16:11:29
|
|
403
|
3,406.50
|
CHIX
|
16:11:29
|
|
347
|
3,406.00
|
LSE
|
16:10:22
|
|
416
|
3,406.00
|
BATE
|
16:10:22
|
|
432
|
3,406.50
|
CHIX
|
16:10:21
|
|
131
|
3,405.00
|
LSE
|
16:08:22
|
|
185
|
3,405.00
|
LSE
|
16:08:22
|
|
416
|
3,405.50
|
BATE
|
16:07:22
|
|
38
|
3,405.50
|
LSE
|
16:06:33
|
|
251
|
3,405.50
|
LSE
|
16:06:33
|
|
130
|
3,405.50
|
LSE
|
16:06:33
|
|
202
|
3,405.50
|
LSE
|
16:06:23
|
|
203
|
3,406.00
|
CHIX
|
16:06:21
|
|
224
|
3,406.00
|
CHIX
|
16:06:21
|
|
466
|
3,406.00
|
BATE
|
16:06:21
|
|
311
|
3,406.50
|
LSE
|
16:06:07
|
|
309
|
3,406.50
|
LSE
|
16:03:48
|
|
257
|
3,406.50
|
BATE
|
16:03:23
|
|
144
|
3,406.50
|
BATE
|
16:03:23
|
|
426
|
3,407.00
|
CHIX
|
16:03:21
|
|
204
|
3,407.00
|
LSE
|
16:02:55
|
|
140
|
3,407.00
|
LSE
|
16:02:55
|
|
286
|
3,407.00
|
LSE
|
16:02:36
|
|
287
|
3,407.50
|
LSE
|
16:02:35
|
|
45
|
3,407.50
|
BATE
|
16:02:22
|
|
378
|
3,407.50
|
BATE
|
16:02:22
|
|
291
|
3,406.50
|
LSE
|
16:01:04
|
|
320
|
3,407.00
|
LSE
|
16:00:56
|
|
391
|
3,407.00
|
BATE
|
16:00:42
|
|
483
|
3,407.00
|
CHIX
|
16:00:42
|
|
7
|
3,407.00
|
BATE
|
16:00:42
|
|
437
|
3,407.00
|
LSE
|
16:00:42
|
|
210
|
3,406.00
|
LSE
|
16:00:22
|
|
393
|
3,406.00
|
LSE
|
16:00:22
|
|
101
|
3,406.00
|
LSE
|
16:00:12
|
|
130
|
3,406.00
|
LSE
|
16:00:12
|
|
298
|
3,405.00
|
LSE
|
15:59:23
|
|
295
|
3,406.00
|
LSE
|
15:59:08
|
|
125
|
3,406.00
|
CHIX
|
15:58:20
|
|
294
|
3,406.00
|
CHIX
|
15:58:20
|
|
142
|
3,405.50
|
LSE
|
15:58:20
|
|
47
|
3,407.00
|
LSE
|
15:56:06
|
|
280
|
3,407.00
|
LSE
|
15:56:06
|
|
267
|
3,407.50
|
CHIX
|
15:56:06
|
|
159
|
3,407.50
|
CHIX
|
15:56:06
|
|
319
|
3,410.50
|
LSE
|
15:55:02
|
|
333
|
3,411.00
|
LSE
|
15:53:26
|
|
454
|
3,411.00
|
CHIX
|
15:53:26
|
|
311
|
3,411.50
|
LSE
|
15:52:05
|
|
88
|
3,412.00
|
BATE
|
15:52:05
|
|
378
|
3,412.00
|
BATE
|
15:52:05
|
|
292
|
3,411.50
|
LSE
|
15:51:12
|
|
425
|
3,411.00
|
CHIX
|
15:50:21
|
|
307
|
3,411.00
|
LSE
|
15:50:21
|
|
404
|
3,411.00
|
BATE
|
15:50:21
|
|
80
|
3,411.00
|
BATE
|
15:50:21
|
|
331
|
3,409.50
|
LSE
|
15:49:07
|
|
303
|
3,408.00
|
LSE
|
15:48:22
|
|
211
|
3,408.00
|
BATE
|
15:48:22
|
|
253
|
3,408.00
|
BATE
|
15:48:22
|
|
426
|
3,408.00
|
CHIX
|
15:48:22
|
|
451
|
3,405.00
|
BATE
|
15:46:13
|
|
26
|
3,405.00
|
BATE
|
15:46:13
|
|
337
|
3,406.50
|
LSE
|
15:45:23
|
|
486
|
3,406.50
|
BATE
|
15:45:23
|
|
288
|
3,406.00
|
LSE
|
15:44:24
|
|
255
|
3,405.50
|
LSE
|
15:44:00
|
|
51
|
3,405.50
|
LSE
|
15:44:00
|
|
483
|
3,406.00
|
CHIX
|
15:44:00
|
|
424
|
3,406.00
|
BATE
|
15:44:00
|
|
347
|
3,404.00
|
LSE
|
15:42:24
|
|
205
|
3,404.00
|
BATE
|
15:42:24
|
|
231
|
3,404.00
|
CHIX
|
15:42:23
|
|
48
|
3,404.50
|
LSE
|
15:42:23
|
|
284
|
3,404.50
|
LSE
|
15:42:23
|
|
286
|
3,406.00
|
LSE
|
15:40:15
|
|
489
|
3,406.50
|
BATE
|
15:40:14
|
|
320
|
3,406.50
|
LSE
|
15:40:14
|
|
321
|
3,408.50
|
LSE
|
15:36:36
|
|
330
|
3,408.50
|
BATE
|
15:36:36
|
|
81
|
3,408.50
|
BATE
|
15:36:36
|
|
351
|
3,411.00
|
LSE
|
15:35:24
|
|
4
|
3,412.00
|
LSE
|
15:33:40
|
|
83
|
3,412.00
|
LSE
|
15:33:40
|
|
225
|
3,412.00
|
LSE
|
15:33:40
|
|
31
|
3,412.00
|
LSE
|
15:33:40
|
|
289
|
3,412.00
|
BATE
|
15:33:40
|
|
159
|
3,412.00
|
BATE
|
15:33:40
|
|
277
|
3,412.00
|
LSE
|
15:33:23
|
|
174
|
3,411.00
|
LSE
|
15:32:24
|
|
295
|
3,412.00
|
LSE
|
15:32:10
|
|
321
|
3,412.00
|
LSE
|
15:32:10
|
|
353
|
3,411.50
|
BATE
|
15:31:08
|
|
78
|
3,411.50
|
BATE
|
15:31:08
|
|
173
|
3,409.50
|
LSE
|
15:29:09
|
|
298
|
3,409.50
|
BATE
|
15:29:09
|
|
155
|
3,409.50
|
BATE
|
15:29:09
|
|
139
|
3,409.50
|
LSE
|
15:28:34
|
|
254
|
3,407.00
|
CHIX
|
15:26:21
|
|
183
|
3,407.00
|
CHIX
|
15:26:21
|
|
287
|
3,407.00
|
LSE
|
15:26:21
|
|
384
|
3,407.00
|
BATE
|
15:25:23
|
|
6
|
3,407.00
|
BATE
|
15:25:23
|
|
5
|
3,407.00
|
BATE
|
15:25:23
|
|
99
|
3,406.50
|
BATE
|
15:24:49
|
|
47
|
3,406.50
|
BATE
|
15:24:42
|
|
57
|
3,408.50
|
LSE
|
15:23:20
|
|
67
|
3,408.50
|
LSE
|
15:23:20
|
|
56
|
3,408.50
|
LSE
|
15:23:18
|
|
136
|
3,408.50
|
LSE
|
15:23:17
|
|
13
|
3,409.00
|
BATE
|
15:23:14
|
|
134
|
3,409.00
|
BATE
|
15:22:44
|
|
115
|
3,409.00
|
BATE
|
15:22:44
|
|
205
|
3,409.00
|
BATE
|
15:21:49
|
|
445
|
3,409.00
|
CHIX
|
15:21:24
|
|
306
|
3,409.50
|
LSE
|
15:21:13
|
|
418
|
3,411.00
|
BATE
|
15:20:04
|
|
325
|
3,409.50
|
LSE
|
15:18:37
|
|
412
|
3,412.00
|
BATE
|
15:17:41
|
|
18
|
3,412.00
|
BATE
|
15:17:41
|
|
305
|
3,411.50
|
LSE
|
15:16:25
|
|
443
|
3,411.50
|
CHIX
|
15:16:25
|
|
21
|
3,411.50
|
CHIX
|
15:16:25
|
|
63
|
3,413.00
|
BATE
|
15:14:27
|
|
414
|
3,413.00
|
BATE
|
15:14:27
|
|
349
|
3,411.50
|
LSE
|
15:13:15
|
|
313
|
3,411.50
|
LSE
|
15:13:15
|
|
425
|
3,412.00
|
BATE
|
15:12:56
|
|
442
|
3,412.00
|
CHIX
|
15:12:56
|
|
386
|
3,410.00
|
LSE
|
15:09:53
|
|
190
|
3,410.00
|
BATE
|
15:09:53
|
|
485
|
3,410.00
|
CHIX
|
15:09:53
|
|
255
|
3,410.00
|
BATE
|
15:09:53
|
|
18
|
3,410.00
|
BATE
|
15:09:53
|
|
308
|
3,404.50
|
BATE
|
15:07:33
|
|
98
|
3,404.50
|
BATE
|
15:07:33
|
|
69
|
3,405.00
|
CHIX
|
15:07:24
|
|
384
|
3,405.00
|
CHIX
|
15:07:24
|
|
460
|
3,406.50
|
BATE
|
15:06:44
|
|
321
|
3,407.50
|
LSE
|
15:05:54
|
|
293
|
3,407.50
|
LSE
|
15:05:10
|
|
265
|
3,407.50
|
BATE
|
15:05:10
|
|
135
|
3,407.50
|
BATE
|
15:05:10
|
|
11
|
3,407.50
|
BATE
|
15:05:10
|
|
13
|
3,407.50
|
BATE
|
15:05:10
|
|
53
|
3,407.50
|
BATE
|
15:05:10
|
|
453
|
3,407.50
|
CHIX
|
15:05:10
|
|
250
|
3,408.50
|
LSE
|
15:04:24
|
|
99
|
3,408.50
|
LSE
|
15:04:24
|
|
466
|
3,408.00
|
BATE
|
15:04:24
|
|
325
|
3,406.00
|
LSE
|
15:02:56
|
|
325
|
3,406.00
|
LSE
|
15:02:56
|
|
447
|
3,406.00
|
CHIX
|
15:02:56
|
|
400
|
3,406.50
|
BATE
|
15:02:54
|
|
44
|
3,406.50
|
BATE
|
15:02:54
|
|
140
|
3,406.50
|
BATE
|
15:02:36
|
|
264
|
3,406.50
|
BATE
|
15:02:36
|
|
311
|
3,403.50
|
LSE
|
15:01:03
|
|
414
|
3,403.50
|
BATE
|
15:01:03
|
|
134
|
3,404.00
|
CHIX
|
15:00:56
|
|
268
|
3,404.00
|
CHIX
|
15:00:56
|
|
330
|
3,404.50
|
LSE
|
15:00:55
|
|
297
|
3,404.50
|
LSE
|
15:00:32
|
|
456
|
3,405.00
|
BATE
|
15:00:32
|
|
403
|
3,404.00
|
CHIX
|
15:00:06
|
|
348
|
3,404.00
|
BATE
|
15:00:06
|
|
48
|
3,404.00
|
BATE
|
15:00:06
|
|
119
|
3,402.50
|
LSE
|
14:58:56
|
|
210
|
3,402.50
|
LSE
|
14:58:53
|
|
233
|
3,402.50
|
LSE
|
14:57:24
|
|
120
|
3,402.50
|
CHIX
|
14:57:24
|
|
302
|
3,402.50
|
CHIX
|
14:57:24
|
|
437
|
3,402.50
|
BATE
|
14:57:24
|
|
102
|
3,402.50
|
LSE
|
14:57:24
|
|
345
|
3,402.50
|
LSE
|
14:57:09
|
|
131
|
3,401.50
|
LSE
|
14:56:23
|
|
161
|
3,401.50
|
LSE
|
14:56:23
|
|
324
|
3,402.00
|
LSE
|
14:56:22
|
|
308
|
3,402.50
|
BATE
|
14:56:19
|
|
142
|
3,402.50
|
BATE
|
14:56:19
|
|
21
|
3,402.00
|
BATE
|
14:55:17
|
|
65
|
3,402.00
|
BATE
|
14:55:17
|
|
432
|
3,402.00
|
CHIX
|
14:55:17
|
|
133
|
3,402.00
|
BATE
|
14:55:17
|
|
63
|
3,402.00
|
BATE
|
14:55:17
|
|
186
|
3,402.00
|
BATE
|
14:55:17
|
|
337
|
3,402.00
|
LSE
|
14:55:17
|
|
103
|
3,401.00
|
LSE
|
14:54:13
|
|
94
|
3,401.00
|
LSE
|
14:54:13
|
|
108
|
3,401.00
|
LSE
|
14:54:13
|
|
123
|
3,401.00
|
LSE
|
14:54:13
|
|
321
|
3,401.00
|
LSE
|
14:54:13
|
|
166
|
3,401.00
|
LSE
|
14:54:13
|
|
181
|
3,401.00
|
CHIX
|
14:54:13
|
|
227
|
3,401.00
|
CHIX
|
14:54:13
|
|
250
|
3,401.50
|
LSE
|
14:54:08
|
|
170
|
3,401.50
|
LSE
|
14:54:01
|
|
332
|
3,401.50
|
BATE
|
14:54:01
|
|
143
|
3,401.50
|
BATE
|
14:54:01
|
|
40
|
3,399.50
|
LSE
|
14:52:45
|
|
217
|
3,399.50
|
LSE
|
14:52:45
|
|
40
|
3,399.50
|
LSE
|
14:52:45
|
|
317
|
3,399.00
|
LSE
|
14:52:23
|
|
212
|
3,399.00
|
BATE
|
14:52:23
|
|
232
|
3,399.00
|
BATE
|
14:52:23
|
|
342
|
3,398.00
|
LSE
|
14:51:07
|
|
96
|
3,398.00
|
LSE
|
14:51:07
|
|
333
|
3,398.00
|
LSE
|
14:51:07
|
|
429
|
3,398.00
|
CHIX
|
14:51:07
|
|
210
|
3,398.00
|
LSE
|
14:51:03
|
|
344
|
3,398.00
|
LSE
|
14:50:24
|
|
486
|
3,398.00
|
BATE
|
14:50:24
|
|
296
|
3,398.50
|
LSE
|
14:50:23
|
|
302
|
3,398.50
|
LSE
|
14:50:23
|
|
467
|
3,398.50
|
BATE
|
14:50:23
|
|
293
|
3,398.50
|
LSE
|
14:50:09
|
|
492
|
3,398.50
|
BATE
|
14:49:53
|
|
408
|
3,398.00
|
BATE
|
14:49:36
|
|
433
|
3,398.00
|
CHIX
|
14:49:36
|
|
287
|
3,398.00
|
LSE
|
14:49:36
|
|
321
|
3,398.00
|
LSE
|
14:49:10
|
|
465
|
3,398.00
|
CHIX
|
14:49:10
|
|
302
|
3,398.00
|
LSE
|
14:48:52
|
|
407
|
3,398.00
|
BATE
|
14:48:52
|
|
162
|
3,398.00
|
CHIX
|
14:48:52
|
|
302
|
3,398.00
|
CHIX
|
14:48:52
|
|
330
|
3,395.50
|
LSE
|
14:47:05
|
|
446
|
3,395.50
|
BATE
|
14:47:05
|
|
30
|
3,395.50
|
BATE
|
14:47:05
|
|
20
|
3,396.00
|
LSE
|
14:47:05
|
|
101
|
3,396.00
|
LSE
|
14:47:05
|
|
260
|
3,395.00
|
LSE
|
14:46:22
|
|
75
|
3,395.00
|
LSE
|
14:46:22
|
|
423
|
3,391.00
|
BATE
|
14:45:20
|
|
189
|
3,391.50
|
LSE
|
14:44:52
|
|
149
|
3,391.50
|
LSE
|
14:44:52
|
|
11
|
3,392.00
|
LSE
|
14:44:49
|
|
334
|
3,392.00
|
LSE
|
14:44:49
|
|
67
|
3,393.50
|
LSE
|
14:44:22
|
|
254
|
3,393.50
|
LSE
|
14:44:22
|
|
8
|
3,398.00
|
LSE
|
14:44:04
|
|
195
|
3,398.00
|
LSE
|
14:44:00
|
|
120
|
3,398.00
|
LSE
|
14:43:59
|
|
477
|
3,398.50
|
CHIX
|
14:43:59
|
|
293
|
3,398.50
|
BATE
|
14:43:59
|
|
27
|
3,398.50
|
BATE
|
14:43:59
|
|
5
|
3,399.00
|
LSE
|
14:43:56
|
|
289
|
3,399.00
|
LSE
|
14:43:56
|
|
142
|
3,398.50
|
BATE
|
14:43:33
|
|
318
|
3,399.00
|
LSE
|
14:42:34
|
|
306
|
3,399.00
|
LSE
|
14:42:34
|
|
26
|
3,399.50
|
LSE
|
14:42:16
|
|
274
|
3,399.50
|
LSE
|
14:42:16
|
|
241
|
3,400.00
|
CHIX
|
14:42:14
|
|
157
|
3,400.00
|
CHIX
|
14:42:14
|
|
412
|
3,400.00
|
BATE
|
14:42:14
|
|
295
|
3,399.00
|
LSE
|
14:41:37
|
|
46
|
3,399.00
|
LSE
|
14:41:02
|
|
294
|
3,399.00
|
LSE
|
14:41:01
|
|
297
|
3,399.50
|
LSE
|
14:41:01
|
|
319
|
3,399.50
|
BATE
|
14:41:01
|
|
129
|
3,399.50
|
BATE
|
14:41:01
|
|
256
|
3,397.50
|
LSE
|
14:39:58
|
|
51
|
3,397.50
|
LSE
|
14:39:58
|
|
20
|
3,398.50
|
CHIX
|
14:39:54
|
|
408
|
3,398.50
|
CHIX
|
14:39:54
|
|
229
|
3,399.00
|
LSE
|
14:39:42
|
|
102
|
3,399.00
|
LSE
|
14:39:42
|
|
144
|
3,399.50
|
LSE
|
14:39:39
|
|
180
|
3,399.50
|
LSE
|
14:39:39
|
|
5
|
3,399.50
|
BATE
|
14:39:27
|
|
134
|
3,399.50
|
BATE
|
14:39:21
|
|
243
|
3,399.50
|
BATE
|
14:39:21
|
|
33
|
3,399.50
|
BATE
|
14:39:21
|
|
255
|
3,400.00
|
LSE
|
14:39:21
|
|
48
|
3,400.00
|
LSE
|
14:39:21
|
|
447
|
3,399.00
|
BATE
|
14:38:35
|
|
307
|
3,399.00
|
LSE
|
14:38:35
|
|
291
|
3,397.00
|
CHIX
|
14:37:47
|
|
136
|
3,397.00
|
CHIX
|
14:37:47
|
|
319
|
3,400.00
|
LSE
|
14:36:57
|
|
454
|
3,400.50
|
BATE
|
14:36:56
|
|
319
|
3,400.50
|
LSE
|
14:36:50
|
|
39
|
3,400.50
|
BATE
|
14:36:50
|
|
290
|
3,398.50
|
LSE
|
14:36:10
|
|
179
|
3,399.50
|
BATE
|
14:36:02
|
|
261
|
3,399.50
|
BATE
|
14:36:02
|
|
313
|
3,400.00
|
LSE
|
14:36:02
|
|
250
|
3,400.50
|
LSE
|
14:36:00
|
|
58
|
3,400.50
|
LSE
|
14:35:57
|
|
100
|
3,400.50
|
LSE
|
14:35:37
|
|
34
|
3,400.50
|
LSE
|
14:35:37
|
|
156
|
3,400.50
|
LSE
|
14:35:16
|
|
489
|
3,401.00
|
CHIX
|
14:35:12
|
|
306
|
3,401.50
|
LSE
|
14:35:11
|
|
342
|
3,402.00
|
LSE
|
14:35:11
|
|
284
|
3,402.50
|
LSE
|
14:34:52
|
|
348
|
3,402.50
|
LSE
|
14:34:27
|
|
357
|
3,402.50
|
BATE
|
14:34:27
|
|
82
|
3,402.50
|
BATE
|
14:34:27
|
|
227
|
3,403.50
|
LSE
|
14:33:46
|
|
105
|
3,403.50
|
LSE
|
14:33:46
|
|
52
|
3,403.50
|
BATE
|
14:33:46
|
|
340
|
3,403.50
|
BATE
|
14:33:46
|
|
90
|
3,403.50
|
BATE
|
14:33:46
|
|
338
|
3,403.50
|
LSE
|
14:33:46
|
|
69
|
3,403.50
|
LSE
|
14:33:46
|
|
190
|
3,403.50
|
BATE
|
14:33:46
|
|
227
|
3,403.50
|
BATE
|
14:33:46
|
|
343
|
3,404.00
|
LSE
|
14:33:46
|
|
368
|
3,404.00
|
LSE
|
14:33:46
|
|
467
|
3,404.00
|
CHIX
|
14:33:46
|
|
346
|
3,400.50
|
LSE
|
14:32:12
|
|
317
|
3,401.00
|
CHIX
|
14:32:07
|
|
390
|
3,401.00
|
BATE
|
14:32:07
|
|
166
|
3,401.00
|
CHIX
|
14:32:07
|
|
41
|
3,401.00
|
BATE
|
14:32:07
|
|
352
|
3,401.50
|
LSE
|
14:32:07
|
|
24
|
3,401.00
|
LSE
|
14:31:45
|
|
297
|
3,401.00
|
LSE
|
14:31:45
|
|
390
|
3,401.50
|
BATE
|
14:31:44
|
|
94
|
3,401.50
|
BATE
|
14:31:44
|
|
339
|
3,402.00
|
LSE
|
14:31:40
|
|
326
|
3,402.00
|
LSE
|
14:31:17
|
|
335
|
3,403.00
|
LSE
|
14:31:02
|
|
167
|
3,403.50
|
LSE
|
14:31:00
|
|
167
|
3,403.50
|
LSE
|
14:30:58
|
|
300
|
3,404.00
|
LSE
|
14:30:58
|
|
34
|
3,404.00
|
LSE
|
14:30:58
|
|
271
|
3,404.50
|
LSE
|
14:30:36
|
|
70
|
3,404.50
|
LSE
|
14:30:36
|
|
431
|
3,404.50
|
BATE
|
14:30:36
|
|
449
|
3,405.50
|
CHIX
|
14:30:26
|
|
36
|
3,405.50
|
CHIX
|
14:30:26
|
|
306
|
3,406.50
|
LSE
|
14:30:24
|
|
493
|
3,406.50
|
BATE
|
14:30:24
|
|
310
|
3,407.00
|
LSE
|
14:30:14
|
|
115
|
3,407.50
|
LSE
|
14:30:11
|
|
141
|
3,407.50
|
LSE
|
14:30:11
|
|
90
|
3,407.50
|
LSE
|
14:30:11
|
|
331
|
3,407.50
|
LSE
|
14:30:11
|
|
462
|
3,406.00
|
CHIX
|
14:29:12
|
|
293
|
3,406.50
|
LSE
|
14:28:55
|
|
275
|
3,406.50
|
LSE
|
14:28:20
|
|
26
|
3,406.50
|
LSE
|
14:28:20
|
|
340
|
3,407.00
|
LSE
|
14:28:06
|
|
305
|
3,407.50
|
LSE
|
14:27:52
|
|
475
|
3,407.50
|
BATE
|
14:27:52
|
|
285
|
3,407.50
|
LSE
|
14:26:00
|
|
426
|
3,409.00
|
CHIX
|
14:25:40
|
|
440
|
3,409.50
|
BATE
|
14:25:40
|
|
332
|
3,409.00
|
LSE
|
14:24:31
|
|
311
|
3,410.00
|
LSE
|
14:24:03
|
|
416
|
3,411.00
|
BATE
|
14:23:23
|
|
25
|
3,409.50
|
LSE
|
14:19:26
|
|
270
|
3,409.50
|
LSE
|
14:19:26
|
|
458
|
3,409.50
|
CHIX
|
14:19:26
|
|
7
|
3,409.50
|
CHIX
|
14:19:25
|
|
253
|
3,408.50
|
LSE
|
14:16:54
|
|
439
|
3,408.50
|
BATE
|
14:16:54
|
|
50
|
3,408.50
|
LSE
|
14:16:54
|
|
347
|
3,410.00
|
LSE
|
14:14:30
|
|
344
|
3,410.50
|
LSE
|
14:12:50
|
|
420
|
3,411.50
|
BATE
|
14:12:19
|
|
298
|
3,411.50
|
LSE
|
14:12:19
|
|
286
|
3,413.50
|
LSE
|
14:12:18
|
|
492
|
3,415.50
|
CHIX
|
14:09:07
|
|
282
|
3,415.00
|
LSE
|
14:08:24
|
|
434
|
3,417.00
|
BATE
|
14:08:11
|
|
316
|
3,417.50
|
LSE
|
14:07:37
|
|
62
|
3,416.50
|
LSE
|
14:07:10
|
|
287
|
3,418.00
|
LSE
|
14:05:15
|
|
476
|
3,418.50
|
BATE
|
14:05:15
|
|
330
|
3,415.50
|
LSE
|
14:01:24
|
|
424
|
3,415.50
|
CHIX
|
14:01:24
|
|
192
|
3,414.50
|
LSE
|
13:58:44
|
|
131
|
3,414.50
|
LSE
|
13:58:44
|
|
446
|
3,415.50
|
BATE
|
13:58:24
|
|
32
|
3,415.50
|
BATE
|
13:58:24
|
|
285
|
3,413.00
|
LSE
|
13:55:06
|
|
319
|
3,413.50
|
CHIX
|
13:55:04
|
|
76
|
3,413.50
|
CHIX
|
13:55:04
|
|
382
|
3,412.50
|
BATE
|
13:53:20
|
|
104
|
3,412.50
|
BATE
|
13:53:20
|
|
289
|
3,412.50
|
LSE
|
13:50:10
|
|
172
|
3,414.50
|
BATE
|
13:47:41
|
|
293
|
3,414.50
|
LSE
|
13:47:41
|
|
235
|
3,414.50
|
BATE
|
13:47:39
|
|
1
|
3,412.50
|
CHIX
|
13:44:42
|
|
443
|
3,412.50
|
CHIX
|
13:44:42
|
|
445
|
3,415.00
|
BATE
|
13:42:36
|
|
301
|
3,415.00
|
LSE
|
13:42:36
|
|
348
|
3,416.50
|
LSE
|
13:39:40
|
|
92
|
3,413.00
|
BATE
|
13:36:10
|
|
400
|
3,413.00
|
BATE
|
13:36:10
|
|
215
|
3,414.50
|
BATE
|
13:35:01
|
|
467
|
3,414.50
|
CHIX
|
13:35:01
|
|
97
|
3,414.50
|
BATE
|
13:35:01
|
|
127
|
3,414.50
|
BATE
|
13:34:20
|
|
325
|
3,414.50
|
LSE
|
13:34:19
|
|
197
|
3,414.00
|
LSE
|
13:32:56
|
|
150
|
3,414.00
|
LSE
|
13:32:56
|
|
303
|
3,414.00
|
LSE
|
13:32:56
|
|
344
|
3,413.50
|
LSE
|
13:31:37
|
|
328
|
3,411.50
|
LSE
|
13:31:01
|
|
331
|
3,411.50
|
LSE
|
13:31:01
|
|
344
|
3,411.50
|
LSE
|
13:31:01
|
|
228
|
3,414.50
|
LSE
|
13:30:40
|
|
79
|
3,414.50
|
LSE
|
13:30:40
|
|
38
|
3,414.50
|
LSE
|
13:30:40
|
|
305
|
3,402.50
|
LSE
|
13:30:05
|
|
319
|
3,403.00
|
LSE
|
13:30:05
|
|
287
|
3,403.50
|
LSE
|
13:30:04
|
|
325
|
3,405.00
|
LSE
|
13:30:01
|
|
285
|
3,407.00
|
LSE
|
13:28:36
|
|
486
|
3,407.00
|
BATE
|
13:28:36
|
|
413
|
3,407.00
|
CHIX
|
13:28:36
|
|
70
|
3,407.00
|
CHIX
|
13:28:36
|
|
298
|
3,405.50
|
LSE
|
13:26:20
|
|
327
|
3,407.50
|
LSE
|
13:25:14
|
|
85
|
3,407.50
|
CHIX
|
13:24:00
|
|
157
|
3,409.00
|
BATE
|
13:23:56
|
|
286
|
3,409.00
|
LSE
|
13:23:56
|
|
297
|
3,409.00
|
BATE
|
13:23:56
|
|
128
|
3,409.50
|
BATE
|
13:15:06
|
|
21
|
3,409.50
|
BATE
|
13:15:06
|
|
121
|
3,409.50
|
BATE
|
13:15:06
|
|
24
|
3,409.50
|
BATE
|
13:15:06
|
|
167
|
3,409.50
|
BATE
|
13:15:06
|
|
473
|
3,409.50
|
CHIX
|
13:13:46
|
|
289
|
3,410.00
|
LSE
|
13:12:41
|
|
311
|
3,409.00
|
LSE
|
13:06:35
|
|
453
|
3,409.50
|
BATE
|
13:06:35
|
|
68
|
3,411.00
|
CHIX
|
13:03:07
|
|
217
|
3,411.00
|
CHIX
|
13:03:07
|
|
8
|
3,411.00
|
BATE
|
13:03:07
|
|
166
|
3,411.00
|
BATE
|
13:03:07
|
|
166
|
3,411.00
|
CHIX
|
13:03:07
|
|
314
|
3,411.00
|
BATE
|
13:03:07
|
|
7
|
3,409.50
|
BATE
|
13:01:01
|
|
306
|
3,410.00
|
LSE
|
13:00:52
|
|
326
|
3,411.00
|
LSE
|
12:56:24
|
|
287
|
3,411.00
|
LSE
|
12:54:37
|
|
472
|
3,411.00
|
BATE
|
12:54:37
|
|
307
|
3,411.50
|
LSE
|
12:54:13
|
|
389
|
3,411.50
|
LSE
|
12:54:13
|
|
55
|
3,411.50
|
LSE
|
12:54:13
|
|
439
|
3,412.00
|
LSE
|
12:53:48
|
|
325
|
3,410.00
|
LSE
|
12:52:29
|
|
308
|
3,412.00
|
CHIX
|
12:49:46
|
|
170
|
3,412.00
|
CHIX
|
12:49:46
|
|
288
|
3,411.50
|
LSE
|
12:46:36
|
|
186
|
3,412.00
|
BATE
|
12:46:36
|
|
227
|
3,412.00
|
BATE
|
12:46:36
|
|
328
|
3,412.00
|
LSE
|
12:44:27
|
|
252
|
3,412.50
|
BATE
|
12:44:27
|
|
234
|
3,412.50
|
BATE
|
12:44:27
|
|
29
|
3,411.50
|
BATE
|
12:42:47
|
|
466
|
3,410.50
|
CHIX
|
12:39:50
|
|
335
|
3,414.00
|
LSE
|
12:37:31
|
|
333
|
3,414.50
|
BATE
|
12:37:27
|
|
85
|
3,414.50
|
BATE
|
12:37:27
|
|
43
|
3,413.50
|
BATE
|
12:34:24
|
|
14
|
3,413.50
|
BATE
|
12:34:11
|
|
363
|
3,420.50
|
CHIX
|
12:29:05
|
|
78
|
3,420.50
|
CHIX
|
12:29:05
|
|
67
|
3,420.50
|
BATE
|
12:29:05
|
|
404
|
3,420.50
|
BATE
|
12:29:05
|
|
292
|
3,420.50
|
LSE
|
12:29:05
|
|
37
|
3,420.50
|
CHIX
|
12:28:16
|
|
480
|
3,416.00
|
BATE
|
12:15:48
|
|
315
|
3,416.00
|
LSE
|
12:15:48
|
|
213
|
3,416.00
|
CHIX
|
12:14:32
|
|
187
|
3,416.00
|
CHIX
|
12:10:47
|
|
235
|
3,416.50
|
LSE
|
12:10:30
|
|
47
|
3,416.50
|
LSE
|
12:10:30
|
|
327
|
3,415.50
|
LSE
|
12:07:39
|
|
22
|
3,416.00
|
BATE
|
12:07:39
|
|
274
|
3,416.00
|
BATE
|
12:07:28
|
|
178
|
3,416.00
|
BATE
|
12:07:28
|
|
304
|
3,416.50
|
LSE
|
12:03:25
|
|
283
|
3,418.50
|
BATE
|
12:01:50
|
|
143
|
3,418.50
|
BATE
|
12:01:35
|
|
463
|
3,420.00
|
CHIX
|
11:58:34
|
|
12
|
3,420.00
|
CHIX
|
11:58:29
|
|
324
|
3,421.00
|
LSE
|
11:57:25
|
|
167
|
3,421.50
|
BATE
|
11:57:20
|
|
264
|
3,421.50
|
BATE
|
11:57:20
|
|
334
|
3422.500
|
LSE
|
11:48:02
|
|
490
|
3423.500
|
CHIX
|
11:47:53
|
|
410
|
3423.500
|
BATE
|
11:47:53
|
|
304
|
3424.000
|
LSE
|
11:44:28
|
|
315
|
3425.000
|
LSE
|
11:41:06
|
|
57
|
3425.000
|
BATE
|
11:40:24
|
|
357
|
3425.000
|
BATE
|
11:40:24
|
|
348
|
3424.000
|
LSE
|
11:37:28
|
|
454
|
3424.000
|
BATE
|
11:37:28
|
|
194
|
3424.000
|
CHIX
|
11:37:28
|
|
230
|
3424.000
|
CHIX
|
11:37:28
|
|
19
|
3422.000
|
LSE
|
11:28:53
|
|
270
|
3422.000
|
LSE
|
11:28:53
|
|
415
|
3423.500
|
BATE
|
11:26:28
|
|
335
|
3425.000
|
LSE
|
11:25:47
|
|
163
|
3424.500
|
LSE
|
11:22:58
|
|
26
|
3424.500
|
LSE
|
11:22:48
|
|
37
|
3424.500
|
LSE
|
11:22:28
|
|
26
|
3424.500
|
LSE
|
11:22:23
|
|
38
|
3424.500
|
LSE
|
11:22:22
|
|
26
|
3424.500
|
LSE
|
11:22:18
|
|
26
|
3424.500
|
LSE
|
11:22:18
|
|
289
|
3426.500
|
LSE
|
11:20:22
|
|
475
|
3426.500
|
BATE
|
11:20:22
|
|
464
|
3426.500
|
CHIX
|
11:20:22
|
|
34
|
3424.000
|
BATE
|
11:12:30
|
|
386
|
3424.000
|
BATE
|
11:12:29
|
|
14
|
3424.000
|
BATE
|
11:12:29
|
|
241
|
3426.500
|
LSE
|
11:08:40
|
|
73
|
3426.500
|
LSE
|
11:08:40
|
|
407
|
3426.500
|
CHIX
|
11:08:40
|
|
428
|
3428.000
|
BATE
|
11:05:06
|
|
300
|
3425.000
|
LSE
|
11:03:38
|
|
316
|
3425.500
|
LSE
|
11:00:32
|
|
196
|
3425.000
|
LSE
|
10:59:13
|
|
419
|
3425.500
|
BATE
|
10:59:13
|
|
464
|
3425.500
|
CHIX
|
10:59:13
|
|
20
|
3425.500
|
BATE
|
10:59:13
|
|
324
|
3425.500
|
LSE
|
10:59:13
|
|
18
|
3425.500
|
LSE
|
10:59:10
|
|
325
|
3421.000
|
LSE
|
10:54:14
|
|
296
|
3422.000
|
LSE
|
10:53:20
|
|
192
|
3423.500
|
LSE
|
10:51:00
|
|
99
|
3423.500
|
LSE
|
10:51:00
|
|
199
|
3423.500
|
BATE
|
10:51:00
|
|
44
|
3423.500
|
BATE
|
10:51:00
|
|
188
|
3423.500
|
BATE
|
10:51:00
|
|
126
|
3424.000
|
BATE
|
10:51:00
|
|
196
|
3424.000
|
BATE
|
10:51:00
|
|
153
|
3424.000
|
BATE
|
10:51:00
|
|
436
|
3424.000
|
LSE
|
10:51:00
|
|
407
|
3424.000
|
CHIX
|
10:51:00
|
|
83
|
3417.500
|
LSE
|
10:46:05
|
|
44
|
3417.500
|
LSE
|
10:46:05
|
|
175
|
3417.500
|
LSE
|
10:46:05
|
|
4
|
3414.000
|
BATE
|
10:43:03
|
|
348
|
3414.000
|
LSE
|
10:39:35
|
|
238
|
3413.500
|
BATE
|
10:36:27
|
|
191
|
3413.500
|
BATE
|
10:36:27
|
|
123
|
3414.000
|
CHIX
|
10:35:34
|
|
19
|
3414.000
|
CHIX
|
10:35:34
|
|
41
|
3414.000
|
CHIX
|
10:35:34
|
|
260
|
3414.000
|
CHIX
|
10:35:34
|
|
288
|
3414.500
|
LSE
|
10:34:15
|
|
332
|
3417.500
|
LSE
|
10:31:05
|
|
463
|
3418.500
|
BATE
|
10:30:32
|
|
331
|
3419.500
|
LSE
|
10:26:18
|
|
293
|
3418.000
|
CHIX
|
10:24:16
|
|
412
|
3418.000
|
BATE
|
10:24:16
|
|
187
|
3418.000
|
CHIX
|
10:24:16
|
|
290
|
3413.000
|
LSE
|
10:18:01
|
|
412
|
3413.500
|
BATE
|
10:17:59
|
|
321
|
3412.000
|
LSE
|
10:16:47
|
|
330
|
3412.500
|
LSE
|
10:15:34
|
|
354
|
3412.500
|
BATE
|
10:13:26
|
|
82
|
3412.500
|
BATE
|
10:13:26
|
|
29
|
3412.500
|
BATE
|
10:13:26
|
|
285
|
3413.000
|
LSE
|
10:12:21
|
|
198
|
3413.000
|
CHIX
|
10:12:21
|
|
143
|
3413.000
|
CHIX
|
10:12:21
|
|
89
|
3413.000
|
CHIX
|
10:12:21
|
|
338
|
3412.500
|
LSE
|
10:08:22
|
|
249
|
3414.000
|
LSE
|
10:06:28
|
|
32
|
3414.000
|
LSE
|
10:06:28
|
|
56
|
3414.000
|
LSE
|
10:06:28
|
|
378
|
3414.500
|
BATE
|
10:06:28
|
|
86
|
3414.500
|
BATE
|
10:06:28
|
|
141
|
3415.000
|
CHIX
|
10:02:50
|
|
300
|
3415.000
|
CHIX
|
10:02:50
|
|
331
|
3413.500
|
LSE
|
10:00:31
|
|
288
|
3416.000
|
BATE
|
09:59:36
|
|
56
|
3416.000
|
BATE
|
09:59:33
|
|
91
|
3416.000
|
BATE
|
09:59:33
|
|
282
|
3418.500
|
LSE
|
09:57:59
|
|
279
|
3419.500
|
BATE
|
09:55:39
|
|
55
|
3419.500
|
BATE
|
09:55:39
|
|
90
|
3419.500
|
BATE
|
09:55:39
|
|
461
|
3419.500
|
CHIX
|
09:53:38
|
|
36
|
3420.500
|
LSE
|
09:48:18
|
|
19
|
3420.500
|
BATE
|
09:48:18
|
|
291
|
3420.500
|
LSE
|
09:48:18
|
|
312
|
3420.500
|
BATE
|
09:48:18
|
|
68
|
3420.500
|
BATE
|
09:48:18
|
|
83
|
3420.500
|
BATE
|
09:48:18
|
|
284
|
3415.500
|
LSE
|
09:44:39
|
|
347
|
3415.000
|
LSE
|
09:39:32
|
|
469
|
3415.500
|
CHIX
|
09:39:32
|
|
38
|
3415.500
|
BATE
|
09:39:32
|
|
426
|
3415.500
|
BATE
|
09:39:32
|
|
18
|
3417.000
|
BATE
|
09:34:32
|
|
55
|
3417.000
|
BATE
|
09:34:32
|
|
388
|
3417.000
|
BATE
|
09:34:32
|
|
311
|
3417.000
|
LSE
|
09:29:03
|
|
485
|
3417.000
|
BATE
|
09:29:03
|
|
295
|
3417.000
|
CHIX
|
09:29:03
|
|
169
|
3417.000
|
CHIX
|
09:29:03
|
|
244
|
3415.000
|
LSE
|
09:24:49
|
|
90
|
3415.000
|
LSE
|
09:24:49
|
|
176
|
3415.500
|
BATE
|
09:22:26
|
|
62
|
3415.500
|
BATE
|
09:22:26
|
|
106
|
3415.500
|
BATE
|
09:22:26
|
|
27
|
3415.500
|
BATE
|
09:22:26
|
|
36
|
3415.500
|
BATE
|
09:22:26
|
|
6
|
3415.500
|
BATE
|
09:22:07
|
|
64
|
3418.500
|
CHIX
|
09:17:16
|
|
19
|
3418.500
|
BATE
|
09:17:16
|
|
345
|
3418.500
|
BATE
|
09:17:16
|
|
11
|
3418.500
|
BATE
|
09:17:16
|
|
40
|
3418.500
|
CHIX
|
09:17:16
|
|
27
|
3418.500
|
CHIX
|
09:17:16
|
|
38
|
3418.500
|
CHIX
|
09:17:16
|
|
319
|
3418.500
|
CHIX
|
09:17:16
|
|
96
|
3418.500
|
BATE
|
09:17:16
|
|
316
|
3418.000
|
LSE
|
09:13:51
|
|
433
|
3418.000
|
BATE
|
09:13:51
|
|
165
|
3414.500
|
LSE
|
09:06:59
|
|
100
|
3414.500
|
LSE
|
09:06:59
|
|
93
|
3414.500
|
CHIX
|
09:06:59
|
|
53
|
3414.500
|
LSE
|
09:06:59
|
|
340
|
3414.500
|
CHIX
|
09:06:59
|
|
493
|
3414.500
|
BATE
|
09:06:59
|
|
326
|
3414.500
|
BATE
|
09:04:00
|
|
130
|
3414.500
|
BATE
|
09:04:00
|
|
308
|
3415.000
|
LSE
|
09:03:41
|
|
190
|
3413.500
|
LSE
|
09:02:30
|
|
102
|
3413.500
|
LSE
|
09:02:30
|
|
1
|
3413.500
|
CHIX
|
09:02:30
|
|
459
|
3413.500
|
CHIX
|
09:02:30
|
|
455
|
3409.500
|
BATE
|
08:57:21
|
|
322
|
3409.000
|
LSE
|
08:54:40
|
|
295
|
3411.500
|
LSE
|
08:52:20
|
|
477
|
3411.500
|
BATE
|
08:52:20
|
|
471
|
3411.500
|
CHIX
|
08:51:35
|
|
302
|
3410.000
|
LSE
|
08:49:29
|
|
405
|
3407.000
|
BATE
|
08:48:15
|
|
321
|
3405.500
|
LSE
|
08:45:20
|
|
357
|
3410.000
|
BATE
|
08:44:19
|
|
37
|
3410.000
|
BATE
|
08:44:19
|
|
87
|
3410.000
|
BATE
|
08:44:19
|
|
453
|
3410.000
|
CHIX
|
08:44:19
|
|
285
|
3411.500
|
LSE
|
08:40:15
|
|
461
|
3417.000
|
BATE
|
08:38:15
|
|
54
|
3417.500
|
LSE
|
08:38:08
|
|
289
|
3417.500
|
LSE
|
08:38:08
|
|
319
|
3418.500
|
LSE
|
08:36:28
|
|
448
|
3419.000
|
CHIX
|
08:36:28
|
|
397
|
3419.500
|
BATE
|
08:36:10
|
|
260
|
3417.500
|
BATE
|
08:32:04
|
|
156
|
3417.500
|
BATE
|
08:32:04
|
|
315
|
3417.500
|
LSE
|
08:32:04
|
|
403
|
3415.000
|
CHIX
|
08:27:38
|
|
66
|
3415.000
|
CHIX
|
08:27:36
|
|
52
|
3415.500
|
BATE
|
08:27:31
|
|
400
|
3415.500
|
BATE
|
08:27:31
|
|
331
|
3415.000
|
LSE
|
08:26:24
|
|
24
|
3414.000
|
LSE
|
08:23:24
|
|
290
|
3414.000
|
LSE
|
08:23:24
|
|
202
|
3415.000
|
CHIX
|
08:23:07
|
|
229
|
3415.000
|
CHIX
|
08:23:07
|
|
426
|
3415.000
|
BATE
|
08:23:07
|
|
326
|
3415.500
|
LSE
|
08:20:02
|
|
483
|
3419.500
|
BATE
|
08:17:31
|
|
143
|
3420.000
|
LSE
|
08:17:31
|
|
195
|
3420.000
|
LSE
|
08:17:31
|
|
328
|
3425.500
|
LSE
|
08:16:36
|
|
13
|
3425.500
|
BATE
|
08:16:36
|
|
461
|
3425.500
|
CHIX
|
08:16:36
|
|
419
|
3425.500
|
BATE
|
08:16:36
|
|
400
|
3421.500
|
CHIX
|
08:12:43
|
|
329
|
3423.500
|
BATE
|
08:12:02
|
|
351
|
3423.000
|
LSE
|
08:12:02
|
|
134
|
3423.500
|
BATE
|
08:12:02
|
|
42
|
3425.500
|
BATE
|
08:10:34
|
|
385
|
3425.500
|
BATE
|
08:10:34
|
|
430
|
3426.500
|
CHIX
|
08:09:54
|
|
285
|
3426.500
|
LSE
|
08:09:54
|
|
431
|
3427.500
|
BATE
|
08:09:54
|
|
305
|
3424.000
|
LSE
|
08:08:50
|
|
82
|
3413.500
|
BATE
|
08:06:37
|
|
320
|
3413.000
|
LSE
|
08:06:37
|
|
410
|
3414.000
|
BATE
|
08:06:37
|
|
434
|
3414.500
|
CHIX
|
08:06:37
|