British American Tobacco p.l.c 6-K, filed Aug 9, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-08-09
For: 2022-08-09
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on August 9, 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
August 9, 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 August 9, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated August 9, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: August 9, 2022
Exhibit 1
British American Tobacco p.l.c.
09 August 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:
|
08 August 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
170,000
|
|
Highest price paid per share (pence):
|
3290.00p
|
|
Lowest price paid per share (pence):
|
3251.00p
|
|
Volume weighted average price paid per share (pence):
|
3275.0590p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the
Company holds 204,360,029 of its shares in Treasury. The Company has 2,252,448,620 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 08 August 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume
(in number of shares)
|
Daily weighted average
price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/08/2022
|
110,000
|
3,274.6209
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/08/2022
|
40,000
|
3,275.8000
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
08/08/2022
|
20,000
|
3,275.9862
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
142
|
3,278.50
|
LSE
|
16:24:46
|
|
334
|
3,278.50
|
CHIX
|
16:24:46
|
|
1071
|
3,278.50
|
LSE
|
16:24:46
|
|
98
|
3,278.50
|
CHIX
|
16:24:38
|
|
11
|
3,278.50
|
BATE
|
16:23:56
|
|
264
|
3,278.50
|
BATE
|
16:23:06
|
|
20
|
3,278.50
|
CHIX
|
16:23:06
|
|
107
|
3,278.50
|
LSE
|
16:22:26
|
|
110
|
3,278.50
|
LSE
|
16:22:26
|
|
80
|
3,278.50
|
LSE
|
16:22:26
|
|
424
|
3,278.50
|
LSE
|
16:22:26
|
|
88
|
3,278.50
|
LSE
|
16:21:54
|
|
106
|
3,278.50
|
LSE
|
16:21:54
|
|
111
|
3,278.50
|
LSE
|
16:21:54
|
|
109
|
3,278.50
|
LSE
|
16:21:54
|
|
63
|
3,279.00
|
BATE
|
16:20:49
|
|
360
|
3,279.00
|
BATE
|
16:20:43
|
|
27
|
3,279.00
|
CHIX
|
16:20:43
|
|
392
|
3,279.00
|
LSE
|
16:20:43
|
|
450
|
3,279.00
|
CHIX
|
16:20:43
|
|
392
|
3,279.00
|
LSE
|
16:19:18
|
|
404
|
3,279.00
|
CHIX
|
16:19:18
|
|
12
|
3,279.50
|
LSE
|
16:19:15
|
|
60
|
3,279.50
|
LSE
|
16:19:15
|
|
111
|
3,279.50
|
LSE
|
16:19:15
|
|
120
|
3,279.50
|
LSE
|
16:19:15
|
|
109
|
3,279.50
|
LSE
|
16:19:15
|
|
92
|
3,279.50
|
LSE
|
16:19:15
|
|
60
|
3,279.50
|
LSE
|
16:19:15
|
|
87
|
3,279.00
|
BATE
|
16:18:24
|
|
175
|
3,278.50
|
LSE
|
16:17:40
|
|
175
|
3,278.50
|
LSE
|
16:17:40
|
|
39
|
3,278.50
|
LSE
|
16:17:40
|
|
46
|
3,278.00
|
LSE
|
16:16:30
|
|
200
|
3,278.00
|
LSE
|
16:16:30
|
|
406
|
3,278.50
|
LSE
|
16:15:12
|
|
71
|
3,278.50
|
CHIX
|
16:15:12
|
|
374
|
3,278.50
|
CHIX
|
16:15:12
|
|
203
|
3,278.50
|
BATE
|
16:13:22
|
|
70
|
3,279.00
|
LSE
|
16:13:09
|
|
316
|
3,279.00
|
LSE
|
16:13:09
|
|
74
|
3,278.50
|
BATE
|
16:12:21
|
|
121
|
3,278.50
|
BATE
|
16:12:21
|
|
132
|
3,280.00
|
LSE
|
16:10:54
|
|
113
|
3,280.00
|
LSE
|
16:10:54
|
|
157
|
3,280.00
|
LSE
|
16:10:54
|
|
457
|
3,280.00
|
LSE
|
16:10:54
|
|
154
|
3,280.00
|
LSE
|
16:10:54
|
|
470
|
3,280.00
|
CHIX
|
16:10:54
|
|
84
|
3,280.00
|
LSE
|
16:10:24
|
|
373
|
3,280.00
|
CHIX
|
16:10:24
|
|
100
|
3,280.00
|
LSE
|
16:10:24
|
|
56
|
3,280.00
|
LSE
|
16:09:52
|
|
29
|
3,280.00
|
LSE
|
16:08:03
|
|
22
|
3,280.00
|
CHIX
|
16:08:03
|
|
82
|
3,280.50
|
LSE
|
16:07:21
|
|
111
|
3,280.50
|
LSE
|
16:07:21
|
|
109
|
3,280.50
|
LSE
|
16:07:21
|
|
95
|
3,280.50
|
LSE
|
16:07:21
|
|
220
|
3,277.00
|
CHIX
|
16:06:05
|
|
209
|
3,278.50
|
BATE
|
16:04:37
|
|
125
|
3,278.50
|
BATE
|
16:04:37
|
|
105
|
3,278.50
|
BATE
|
16:04:37
|
|
10
|
3,279.50
|
BATE
|
16:04:12
|
|
206
|
3,279.50
|
LSE
|
16:04:12
|
|
200
|
3,279.50
|
LSE
|
16:04:12
|
|
346
|
3,280.00
|
CHIX
|
16:04:00
|
|
86
|
3,280.00
|
CHIX
|
16:03:52
|
|
67
|
3,281.50
|
LSE
|
16:02:04
|
|
357
|
3,281.50
|
LSE
|
16:02:04
|
|
111
|
3,282.50
|
LSE
|
16:01:06
|
|
109
|
3,282.50
|
LSE
|
16:01:06
|
|
480
|
3,283.00
|
CHIX
|
16:01:06
|
|
405
|
3,283.00
|
BATE
|
16:01:06
|
|
346
|
3,283.00
|
LSE
|
16:01:06
|
|
11
|
3,283.00
|
LSE
|
16:01:04
|
|
96
|
3,283.00
|
LSE
|
15:59:54
|
|
466
|
3,283.50
|
CHIX
|
15:57:42
|
|
150
|
3,282.50
|
BATE
|
15:57:20
|
|
41
|
3,282.50
|
BATE
|
15:57:20
|
|
127
|
3,284.50
|
LSE
|
15:55:49
|
|
138
|
3,284.50
|
LSE
|
15:55:49
|
|
65
|
3,284.50
|
LSE
|
15:55:47
|
|
76
|
3,284.50
|
LSE
|
15:55:47
|
|
387
|
3,285.00
|
CHIX
|
15:55:17
|
|
437
|
3,285.00
|
LSE
|
15:55:17
|
|
20
|
3,285.00
|
LSE
|
15:55:16
|
|
84
|
3,285.00
|
CHIX
|
15:55:16
|
|
422
|
3,285.00
|
BATE
|
15:55:16
|
|
389
|
3,282.00
|
LSE
|
15:52:24
|
|
105
|
3,282.50
|
CHIX
|
15:52:19
|
|
309
|
3,282.50
|
CHIX
|
15:52:19
|
|
360
|
3,282.50
|
LSE
|
15:49:59
|
|
49
|
3,282.50
|
LSE
|
15:49:43
|
|
427
|
3,282.00
|
CHIX
|
15:47:48
|
|
80
|
3,283.00
|
LSE
|
15:45:34
|
|
176
|
3,283.00
|
LSE
|
15:45:34
|
|
108
|
3,283.00
|
BATE
|
15:45:34
|
|
125
|
3,283.00
|
LSE
|
15:45:34
|
|
125
|
3,283.00
|
BATE
|
15:45:34
|
|
46
|
3,283.00
|
BATE
|
15:45:22
|
|
44
|
3,283.00
|
BATE
|
15:45:07
|
|
82
|
3,283.00
|
BATE
|
15:44:21
|
|
419
|
3,284.50
|
CHIX
|
15:43:29
|
|
207
|
3,284.50
|
LSE
|
15:43:28
|
|
200
|
3,284.50
|
LSE
|
15:43:28
|
|
90
|
3,286.00
|
LSE
|
15:42:23
|
|
147
|
3,286.00
|
CHIX
|
15:42:23
|
|
243
|
3,286.00
|
LSE
|
15:42:03
|
|
339
|
3,286.00
|
CHIX
|
15:42:03
|
|
43
|
3,286.00
|
LSE
|
15:42:03
|
|
110
|
3,284.50
|
LSE
|
15:39:03
|
|
111
|
3,284.50
|
LSE
|
15:39:03
|
|
78
|
3,283.50
|
CHIX
|
15:37:09
|
|
416
|
3,283.50
|
BATE
|
15:37:09
|
|
340
|
3,283.50
|
CHIX
|
15:37:09
|
|
436
|
3,284.00
|
CHIX
|
15:37:01
|
|
157
|
3,284.00
|
LSE
|
15:36:48
|
|
219
|
3,284.00
|
LSE
|
15:36:48
|
|
25
|
3,283.00
|
BATE
|
15:35:23
|
|
100
|
3,283.00
|
BATE
|
15:35:16
|
|
100
|
3,283.00
|
BATE
|
15:35:16
|
|
436
|
3,283.00
|
LSE
|
15:32:08
|
|
435
|
3,283.00
|
LSE
|
15:32:08
|
|
259
|
3,284.50
|
LSE
|
15:31:35
|
|
188
|
3,284.50
|
LSE
|
15:31:35
|
|
151
|
3,284.50
|
LSE
|
15:31:35
|
|
25
|
3,284.50
|
LSE
|
15:30:41
|
|
383
|
3,283.00
|
LSE
|
15:30:07
|
|
386
|
3,283.00
|
LSE
|
15:30:07
|
|
481
|
3,283.00
|
CHIX
|
15:30:07
|
|
227
|
3,283.00
|
BATE
|
15:30:07
|
|
264
|
3,283.00
|
BATE
|
15:30:07
|
|
42
|
3,283.00
|
LSE
|
15:30:06
|
|
111
|
3,283.00
|
LSE
|
15:28:49
|
|
110
|
3,283.00
|
LSE
|
15:28:49
|
|
408
|
3,281.50
|
CHIX
|
15:27:19
|
|
429
|
3,281.50
|
LSE
|
15:27:19
|
|
235
|
3,281.50
|
LSE
|
15:27:19
|
|
196
|
3,281.50
|
LSE
|
15:27:19
|
|
280
|
3,280.00
|
LSE
|
15:25:33
|
|
100
|
3,280.00
|
LSE
|
15:25:33
|
|
17
|
3,280.00
|
LSE
|
15:25:33
|
|
183
|
3,280.00
|
LSE
|
15:25:33
|
|
200
|
3,280.00
|
LSE
|
15:25:33
|
|
84
|
3,280.00
|
LSE
|
15:24:29
|
|
167
|
3,280.00
|
LSE
|
15:24:29
|
|
27
|
3,280.00
|
LSE
|
15:24:29
|
|
103
|
3,280.00
|
LSE
|
15:24:29
|
|
56
|
3,280.00
|
LSE
|
15:24:20
|
|
378
|
3,279.50
|
LSE
|
15:23:05
|
|
393
|
3,280.00
|
LSE
|
15:23:02
|
|
441
|
3,280.00
|
CHIX
|
15:23:02
|
|
423
|
3,280.00
|
LSE
|
15:21:14
|
|
46
|
3,280.50
|
LSE
|
15:21:11
|
|
147
|
3,280.50
|
LSE
|
15:21:11
|
|
147
|
3,280.50
|
LSE
|
15:21:11
|
|
114
|
3,280.50
|
LSE
|
15:21:11
|
|
230
|
3,280.50
|
LSE
|
15:21:11
|
|
147
|
3,280.50
|
LSE
|
15:21:11
|
|
410
|
3,280.50
|
CHIX
|
15:21:11
|
|
10
|
3,280.50
|
BATE
|
15:21:06
|
|
447
|
3,280.50
|
BATE
|
15:21:03
|
|
508
|
3,279.50
|
CHIX
|
15:19:51
|
|
568
|
3,279.50
|
LSE
|
15:19:51
|
|
447
|
3,279.50
|
LSE
|
15:19:51
|
|
56
|
3,278.50
|
LSE
|
15:18:19
|
|
257
|
3,278.50
|
LSE
|
15:18:19
|
|
10
|
3,278.50
|
LSE
|
15:18:19
|
|
76
|
3,278.50
|
LSE
|
15:18:19
|
|
200
|
3,278.50
|
LSE
|
15:18:19
|
|
263
|
3,278.50
|
LSE
|
15:18:19
|
|
234
|
3,278.50
|
LSE
|
15:18:19
|
|
40
|
3,278.00
|
LSE
|
15:15:40
|
|
173
|
3,278.00
|
LSE
|
15:15:40
|
|
11
|
3,278.00
|
LSE
|
15:15:40
|
|
377
|
3,278.00
|
LSE
|
15:15:40
|
|
147
|
3,276.50
|
LSE
|
15:14:40
|
|
147
|
3,276.50
|
LSE
|
15:14:40
|
|
437
|
3,274.00
|
BATE
|
15:13:02
|
|
448
|
3,274.00
|
CHIX
|
15:13:02
|
|
200
|
3,274.50
|
LSE
|
15:12:28
|
|
304
|
3,274.50
|
LSE
|
15:12:28
|
|
123
|
3,275.00
|
LSE
|
15:12:18
|
|
148
|
3,275.00
|
LSE
|
15:12:18
|
|
215
|
3,275.00
|
LSE
|
15:12:18
|
|
147
|
3,275.00
|
LSE
|
15:12:18
|
|
44
|
3,275.00
|
LSE
|
15:12:18
|
|
148
|
3,275.00
|
LSE
|
15:12:18
|
|
148
|
3,275.00
|
LSE
|
15:12:18
|
|
53
|
3,275.00
|
LSE
|
15:12:18
|
|
392
|
3,272.50
|
LSE
|
15:11:06
|
|
476
|
3,272.50
|
CHIX
|
15:11:06
|
|
38
|
3,272.50
|
LSE
|
15:11:06
|
|
78
|
3,271.00
|
LSE
|
15:08:55
|
|
419
|
3,271.00
|
LSE
|
15:08:55
|
|
200
|
3,271.00
|
LSE
|
15:08:55
|
|
136
|
3,271.00
|
LSE
|
15:08:55
|
|
473
|
3,271.00
|
BATE
|
15:08:55
|
|
393
|
3,271.00
|
LSE
|
15:08:46
|
|
465
|
3,271.00
|
LSE
|
15:08:46
|
|
133
|
3,271.00
|
LSE
|
15:08:30
|
|
250
|
3,271.00
|
LSE
|
15:08:30
|
|
25
|
3,271.00
|
LSE
|
15:08:29
|
|
100
|
3,270.00
|
LSE
|
15:08:17
|
|
93
|
3,270.00
|
LSE
|
15:08:14
|
|
71
|
3,270.50
|
CHIX
|
15:08:14
|
|
342
|
3,270.50
|
CHIX
|
15:08:14
|
|
110
|
3,270.00
|
LSE
|
15:07:23
|
|
399
|
3,270.00
|
LSE
|
15:07:23
|
|
63
|
3,270.50
|
LSE
|
15:06:08
|
|
368
|
3,270.50
|
LSE
|
15:06:08
|
|
443
|
3,269.50
|
LSE
|
15:05:11
|
|
114
|
3,269.00
|
LSE
|
15:04:42
|
|
100
|
3,269.00
|
LSE
|
15:04:41
|
|
100
|
3,269.00
|
LSE
|
15:04:41
|
|
13
|
3,266.50
|
CHIX
|
15:03:54
|
|
400
|
3,266.50
|
CHIX
|
15:03:53
|
|
64
|
3,267.00
|
LSE
|
15:03:53
|
|
147
|
3,267.00
|
LSE
|
15:03:53
|
|
147
|
3,267.00
|
LSE
|
15:03:53
|
|
79
|
3,267.00
|
LSE
|
15:03:53
|
|
19
|
3,267.00
|
LSE
|
15:03:53
|
|
123
|
3,267.00
|
LSE
|
15:03:53
|
|
147
|
3,267.00
|
LSE
|
15:03:53
|
|
147
|
3,267.00
|
LSE
|
15:03:53
|
|
348
|
3,267.00
|
LSE
|
15:03:53
|
|
132
|
3,267.00
|
LSE
|
15:03:53
|
|
68
|
3,267.00
|
LSE
|
15:03:53
|
|
16
|
3,267.00
|
LSE
|
15:03:52
|
|
200
|
3,267.00
|
LSE
|
15:03:52
|
|
100
|
3,267.00
|
LSE
|
15:03:48
|
|
132
|
3,267.50
|
LSE
|
15:03:48
|
|
100
|
3,267.50
|
LSE
|
15:03:48
|
|
300
|
3,267.50
|
LSE
|
15:03:45
|
|
357
|
3,267.50
|
LSE
|
15:03:45
|
|
84
|
3,266.00
|
LSE
|
15:03:04
|
|
299
|
3,266.00
|
LSE
|
15:03:04
|
|
50
|
3,266.00
|
LSE
|
15:03:04
|
|
11
|
3,266.00
|
LSE
|
15:03:04
|
|
247
|
3,266.00
|
LSE
|
15:02:35
|
|
200
|
3,266.00
|
LSE
|
15:02:34
|
|
203
|
3,266.50
|
LSE
|
15:02:24
|
|
324
|
3,266.50
|
LSE
|
15:02:24
|
|
184
|
3,266.50
|
LSE
|
15:02:24
|
|
66
|
3,266.50
|
LSE
|
15:02:13
|
|
4
|
3,266.50
|
LSE
|
15:02:13
|
|
267
|
3,267.00
|
LSE
|
15:02:12
|
|
82
|
3,267.00
|
LSE
|
15:02:12
|
|
2
|
3,267.00
|
LSE
|
15:02:02
|
|
100
|
3,267.00
|
LSE
|
15:02:02
|
|
192
|
3,267.00
|
LSE
|
15:01:54
|
|
240
|
3,267.00
|
BATE
|
15:01:54
|
|
202
|
3,267.00
|
LSE
|
15:01:52
|
|
47
|
3,267.00
|
LSE
|
15:01:52
|
|
100
|
3,267.00
|
LSE
|
15:01:52
|
|
162
|
3,267.00
|
BATE
|
15:01:52
|
|
100
|
3,267.00
|
LSE
|
15:01:52
|
|
200
|
3,267.00
|
LSE
|
15:01:51
|
|
442
|
3,267.00
|
LSE
|
15:00:58
|
|
5
|
3,267.50
|
LSE
|
15:00:57
|
|
387
|
3,267.50
|
LSE
|
15:00:57
|
|
179
|
3,268.00
|
CHIX
|
15:00:46
|
|
100
|
3,268.00
|
CHIX
|
15:00:46
|
|
56
|
3,268.00
|
CHIX
|
15:00:45
|
|
77
|
3,268.00
|
CHIX
|
15:00:39
|
|
128
|
3,268.00
|
LSE
|
15:00:38
|
|
320
|
3,268.00
|
LSE
|
15:00:38
|
|
368
|
3,268.00
|
LSE
|
15:00:38
|
|
53
|
3,268.50
|
LSE
|
14:59:55
|
|
414
|
3,268.50
|
LSE
|
14:59:55
|
|
311
|
3,269.00
|
LSE
|
14:59:40
|
|
148
|
3,269.00
|
LSE
|
14:59:40
|
|
148
|
3,269.50
|
LSE
|
14:59:16
|
|
59
|
3,269.00
|
LSE
|
14:59:10
|
|
77
|
3,269.00
|
CHIX
|
14:59:10
|
|
181
|
3,269.00
|
LSE
|
14:59:07
|
|
331
|
3,269.00
|
CHIX
|
14:59:02
|
|
412
|
3,268.50
|
LSE
|
14:58:48
|
|
372
|
3,269.00
|
LSE
|
14:58:01
|
|
397
|
3,269.00
|
LSE
|
14:58:01
|
|
211
|
3,269.50
|
LSE
|
14:57:45
|
|
123
|
3,269.50
|
LSE
|
14:57:45
|
|
148
|
3,269.50
|
LSE
|
14:57:45
|
|
117
|
3,269.50
|
LSE
|
14:57:45
|
|
118
|
3,269.50
|
LSE
|
14:57:45
|
|
65
|
3,267.50
|
LSE
|
14:56:20
|
|
204
|
3,267.50
|
LSE
|
14:56:20
|
|
98
|
3,267.50
|
LSE
|
14:55:29
|
|
312
|
3,268.00
|
CHIX
|
14:55:29
|
|
137
|
3,268.00
|
CHIX
|
14:55:29
|
|
491
|
3,268.00
|
BATE
|
14:55:29
|
|
100
|
3,267.00
|
CHIX
|
14:54:48
|
|
385
|
3,267.00
|
LSE
|
14:54:48
|
|
56
|
3,267.50
|
LSE
|
14:54:26
|
|
351
|
3,267.50
|
LSE
|
14:54:26
|
|
426
|
3,267.50
|
LSE
|
14:54:26
|
|
269
|
3,266.50
|
LSE
|
14:52:57
|
|
127
|
3,266.50
|
LSE
|
14:52:57
|
|
374
|
3,267.00
|
LSE
|
14:52:54
|
|
404
|
3,267.00
|
LSE
|
14:52:54
|
|
423
|
3,268.00
|
LSE
|
14:52:54
|
|
468
|
3,268.00
|
CHIX
|
14:52:54
|
|
381
|
3,265.50
|
LSE
|
14:51:25
|
|
391
|
3,265.50
|
LSE
|
14:51:25
|
|
407
|
3,265.50
|
LSE
|
14:50:35
|
|
451
|
3,265.50
|
LSE
|
14:50:35
|
|
200
|
3,266.00
|
LSE
|
14:49:18
|
|
209
|
3,266.00
|
LSE
|
14:49:18
|
|
292
|
3,266.50
|
CHIX
|
14:49:18
|
|
194
|
3,266.50
|
LSE
|
14:49:18
|
|
190
|
3,266.50
|
LSE
|
14:49:18
|
|
412
|
3,266.50
|
LSE
|
14:49:18
|
|
101
|
3,266.50
|
CHIX
|
14:49:18
|
|
8
|
3,266.50
|
CHIX
|
14:49:18
|
|
397
|
3,267.00
|
LSE
|
14:49:13
|
|
478
|
3,267.00
|
BATE
|
14:49:13
|
|
450
|
3,267.00
|
LSE
|
14:47:51
|
|
401
|
3,267.50
|
CHIX
|
14:47:51
|
|
37
|
3,267.50
|
CHIX
|
14:47:51
|
|
171
|
3,266.50
|
LSE
|
14:46:29
|
|
11
|
3,266.50
|
LSE
|
14:46:29
|
|
249
|
3,266.50
|
LSE
|
14:46:29
|
|
438
|
3,267.00
|
LSE
|
14:46:23
|
|
32
|
3,265.50
|
LSE
|
14:45:13
|
|
34
|
3,265.50
|
LSE
|
14:45:13
|
|
363
|
3,265.50
|
LSE
|
14:45:13
|
|
289
|
3,270.00
|
LSE
|
14:44:59
|
|
100
|
3,270.00
|
LSE
|
14:44:59
|
|
309
|
3,270.00
|
CHIX
|
14:44:59
|
|
30
|
3,270.00
|
LSE
|
14:44:59
|
|
151
|
3,270.00
|
CHIX
|
14:44:45
|
|
196
|
3,270.00
|
LSE
|
14:44:45
|
|
65
|
3,270.00
|
LSE
|
14:44:45
|
|
107
|
3,270.00
|
LSE
|
14:44:45
|
|
309
|
3,271.50
|
BATE
|
14:44:06
|
|
67
|
3,271.50
|
BATE
|
14:44:06
|
|
32
|
3,271.50
|
BATE
|
14:44:05
|
|
385
|
3,273.50
|
LSE
|
14:44:01
|
|
80
|
3,273.50
|
LSE
|
14:44:01
|
|
100
|
3,273.50
|
LSE
|
14:43:59
|
|
100
|
3,273.50
|
LSE
|
14:43:58
|
|
151
|
3,273.50
|
LSE
|
14:43:56
|
|
263
|
3,274.50
|
LSE
|
14:43:54
|
|
417
|
3,275.00
|
LSE
|
14:43:52
|
|
129
|
3,274.50
|
LSE
|
14:43:24
|
|
1
|
3,274.50
|
LSE
|
14:43:24
|
|
100
|
3,274.50
|
LSE
|
14:43:24
|
|
100
|
3,274.50
|
LSE
|
14:43:24
|
|
100
|
3,274.50
|
LSE
|
14:43:24
|
|
100
|
3,274.50
|
LSE
|
14:43:24
|
|
144
|
3,277.50
|
LSE
|
14:43:04
|
|
251
|
3,277.50
|
LSE
|
14:43:04
|
|
16
|
3,277.50
|
LSE
|
14:43:04
|
|
27
|
3,277.50
|
LSE
|
14:43:04
|
|
55
|
3,278.50
|
CHIX
|
14:42:30
|
|
195
|
3,278.50
|
CHIX
|
14:42:30
|
|
224
|
3,278.50
|
CHIX
|
14:42:30
|
|
374
|
3,279.00
|
LSE
|
14:42:27
|
|
238
|
3,279.00
|
LSE
|
14:41:26
|
|
25
|
3,279.00
|
LSE
|
14:41:25
|
|
178
|
3,279.00
|
LSE
|
14:41:25
|
|
444
|
3,279.50
|
LSE
|
14:40:11
|
|
186
|
3,279.50
|
LSE
|
14:39:49
|
|
200
|
3,279.50
|
LSE
|
14:39:49
|
|
450
|
3,281.00
|
LSE
|
14:39:44
|
|
297
|
3,281.00
|
LSE
|
14:39:44
|
|
189
|
3,281.00
|
LSE
|
14:39:44
|
|
83
|
3,281.00
|
CHIX
|
14:39:44
|
|
396
|
3,281.00
|
CHIX
|
14:39:44
|
|
148
|
3,282.00
|
LSE
|
14:39:28
|
|
405
|
3,282.00
|
LSE
|
14:39:28
|
|
413
|
3,282.00
|
CHIX
|
14:39:28
|
|
366
|
3,282.00
|
BATE
|
14:39:28
|
|
77
|
3,282.00
|
BATE
|
14:39:28
|
|
408
|
3,282.00
|
LSE
|
14:38:52
|
|
100
|
3,277.50
|
CHIX
|
14:37:00
|
|
125
|
3,277.50
|
CHIX
|
14:37:00
|
|
396
|
3,278.50
|
LSE
|
14:36:35
|
|
403
|
3,280.00
|
BATE
|
14:36:28
|
|
37
|
3,281.00
|
LSE
|
14:36:14
|
|
350
|
3,281.00
|
LSE
|
14:36:06
|
|
7
|
3,281.00
|
LSE
|
14:36:06
|
|
457
|
3,282.00
|
LSE
|
14:36:06
|
|
345
|
3,282.50
|
LSE
|
14:36:03
|
|
106
|
3,282.50
|
LSE
|
14:36:01
|
|
467
|
3,283.00
|
CHIX
|
14:35:52
|
|
133
|
3,283.00
|
LSE
|
14:35:34
|
|
365
|
3,281.50
|
LSE
|
14:35:03
|
|
100
|
3,280.00
|
LSE
|
14:33:54
|
|
100
|
3,280.00
|
LSE
|
14:33:54
|
|
470
|
3,281.00
|
CHIX
|
14:33:20
|
|
125
|
3,282.00
|
LSE
|
14:33:17
|
|
312
|
3,282.00
|
LSE
|
14:33:17
|
|
430
|
3,283.00
|
BATE
|
14:33:14
|
|
89
|
3,283.00
|
LSE
|
14:32:46
|
|
338
|
3,283.00
|
LSE
|
14:32:46
|
|
374
|
3,285.50
|
LSE
|
14:32:45
|
|
421
|
3,286.00
|
LSE
|
14:32:03
|
|
306
|
3,288.00
|
LSE
|
14:32:02
|
|
122
|
3,288.00
|
LSE
|
14:32:02
|
|
432
|
3,288.50
|
LSE
|
14:32:02
|
|
320
|
3,289.00
|
CHIX
|
14:32:02
|
|
108
|
3,289.00
|
CHIX
|
14:32:00
|
|
223
|
3,289.00
|
LSE
|
14:32:00
|
|
63
|
3,289.00
|
LSE
|
14:32:00
|
|
142
|
3,289.00
|
LSE
|
14:32:00
|
|
52
|
3,289.00
|
CHIX
|
14:32:00
|
|
61
|
3,290.00
|
LSE
|
14:31:54
|
|
431
|
3,290.00
|
CHIX
|
14:31:54
|
|
354
|
3,290.00
|
BATE
|
14:31:54
|
|
50
|
3,290.00
|
BATE
|
14:31:54
|
|
336
|
3,290.00
|
LSE
|
14:31:54
|
|
371
|
3,290.00
|
LSE
|
14:31:34
|
|
400
|
3,288.50
|
LSE
|
14:31:00
|
|
17
|
3,289.00
|
LSE
|
14:30:41
|
|
400
|
3,289.00
|
LSE
|
14:30:41
|
|
418
|
3,286.00
|
LSE
|
14:29:59
|
|
39
|
3,286.50
|
LSE
|
14:29:59
|
|
74
|
3,286.50
|
LSE
|
14:29:59
|
|
74
|
3,286.50
|
LSE
|
14:29:59
|
|
126
|
3,286.50
|
LSE
|
14:29:59
|
|
126
|
3,286.50
|
LSE
|
14:29:59
|
|
64
|
3,287.00
|
CHIX
|
14:29:57
|
|
299
|
3,287.00
|
CHIX
|
14:29:57
|
|
85
|
3,287.00
|
CHIX
|
14:29:57
|
|
432
|
3,287.50
|
LSE
|
14:29:57
|
|
206
|
3,288.00
|
CHIX
|
14:29:57
|
|
237
|
3,288.00
|
CHIX
|
14:29:57
|
|
117
|
3,288.00
|
BATE
|
14:29:57
|
|
330
|
3,288.00
|
BATE
|
14:29:55
|
|
375
|
3,288.00
|
LSE
|
14:29:55
|
|
27
|
3,288.00
|
CHIX
|
14:29:22
|
|
381
|
3,288.00
|
LSE
|
14:27:25
|
|
383
|
3,288.50
|
LSE
|
14:25:28
|
|
405
|
3,289.00
|
LSE
|
14:25:12
|
|
13
|
3,289.00
|
LSE
|
14:25:00
|
|
64
|
3,289.50
|
LSE
|
14:23:15
|
|
491
|
3,289.50
|
CHIX
|
14:23:15
|
|
354
|
3,289.50
|
LSE
|
14:23:15
|
|
259
|
3,287.00
|
LSE
|
14:19:33
|
|
158
|
3,287.00
|
LSE
|
14:19:33
|
|
404
|
3,287.50
|
LSE
|
14:16:22
|
|
105
|
3,288.00
|
BATE
|
14:16:10
|
|
37
|
3,288.00
|
BATE
|
14:16:10
|
|
313
|
3,288.00
|
BATE
|
14:16:10
|
|
479
|
3,287.00
|
CHIX
|
14:12:18
|
|
371
|
3,287.50
|
LSE
|
14:11:46
|
|
444
|
3,289.50
|
LSE
|
14:09:43
|
|
416
|
3,290.00
|
LSE
|
14:04:40
|
|
428
|
3,290.00
|
BATE
|
14:04:40
|
|
426
|
3,290.00
|
CHIX
|
14:04:40
|
|
391
|
3,289.00
|
LSE
|
14:02:51
|
|
369
|
3,285.50
|
LSE
|
14:00:26
|
|
404
|
3,286.00
|
CHIX
|
14:00:26
|
|
389
|
3,283.50
|
LSE
|
13:55:32
|
|
166
|
3,283.50
|
LSE
|
13:53:28
|
|
236
|
3,283.50
|
LSE
|
13:53:28
|
|
166
|
3,283.50
|
CHIX
|
13:53:28
|
|
261
|
3,283.50
|
CHIX
|
13:53:28
|
|
393
|
3,282.50
|
LSE
|
13:45:40
|
|
459
|
3,282.50
|
BATE
|
13:45:40
|
|
460
|
3,283.50
|
CHIX
|
13:41:24
|
|
382
|
3,284.00
|
LSE
|
13:39:21
|
|
207
|
3,285.50
|
CHIX
|
13:36:12
|
|
45
|
3,285.50
|
LSE
|
13:35:47
|
|
73
|
3,285.50
|
CHIX
|
13:35:47
|
|
85
|
3,285.50
|
LSE
|
13:35:47
|
|
68
|
3,285.50
|
LSE
|
13:35:47
|
|
183
|
3,285.50
|
LSE
|
13:35:47
|
|
90
|
3,285.50
|
CHIX
|
13:35:47
|
|
45
|
3,285.50
|
CHIX
|
13:35:47
|
|
435
|
3,284.50
|
LSE
|
13:35:02
|
|
412
|
3,284.00
|
LSE
|
13:31:04
|
|
165
|
3,284.50
|
BATE
|
13:31:04
|
|
254
|
3,284.50
|
BATE
|
13:30:04
|
|
390
|
3,284.50
|
CHIX
|
13:27:47
|
|
77
|
3,284.50
|
CHIX
|
13:27:45
|
|
348
|
3,284.50
|
LSE
|
13:26:07
|
|
40
|
3,284.50
|
LSE
|
13:26:07
|
|
275
|
3,283.50
|
LSE
|
13:22:58
|
|
167
|
3,283.50
|
LSE
|
13:22:58
|
|
208
|
3,284.00
|
CHIX
|
13:18:37
|
|
222
|
3,284.00
|
CHIX
|
13:18:37
|
|
447
|
3,284.00
|
LSE
|
13:18:27
|
|
456
|
3,284.00
|
LSE
|
13:13:15
|
|
411
|
3,284.00
|
LSE
|
13:09:41
|
|
8
|
3,284.00
|
LSE
|
13:09:41
|
|
374
|
3,285.50
|
LSE
|
13:07:32
|
|
8
|
3,286.00
|
BATE
|
13:07:32
|
|
284
|
3,286.00
|
BATE
|
13:07:32
|
|
471
|
3,286.00
|
CHIX
|
13:07:32
|
|
192
|
3,286.00
|
BATE
|
13:07:32
|
|
134
|
3,286.00
|
LSE
|
13:03:36
|
|
171
|
3,286.00
|
LSE
|
13:03:36
|
|
36
|
3,286.00
|
LSE
|
13:03:36
|
|
57
|
3,286.00
|
LSE
|
13:03:36
|
|
190
|
3,288.00
|
LSE
|
12:59:59
|
|
188
|
3,288.00
|
LSE
|
12:59:59
|
|
427
|
3,289.50
|
CHIX
|
12:57:50
|
|
281
|
3,288.00
|
LSE
|
12:55:06
|
|
13
|
3,288.00
|
LSE
|
12:55:06
|
|
146
|
3,288.00
|
LSE
|
12:55:06
|
|
11
|
3,286.00
|
LSE
|
12:54:04
|
|
381
|
3,286.00
|
LSE
|
12:54:04
|
|
432
|
3,286.00
|
LSE
|
12:52:34
|
|
264
|
3,285.00
|
CHIX
|
12:50:21
|
|
241
|
3,285.00
|
BATE
|
12:50:21
|
|
446
|
3,285.00
|
LSE
|
12:50:21
|
|
227
|
3,285.00
|
CHIX
|
12:50:21
|
|
200
|
3,285.00
|
BATE
|
12:50:21
|
|
441
|
3,283.00
|
LSE
|
12:35:35
|
|
74
|
3,283.00
|
CHIX
|
12:35:35
|
|
217
|
3,283.00
|
CHIX
|
12:35:35
|
|
71
|
3,283.00
|
CHIX
|
12:35:35
|
|
8
|
3,283.00
|
LSE
|
12:35:31
|
|
92
|
3,283.00
|
CHIX
|
12:35:31
|
|
195
|
3,282.50
|
LSE
|
12:31:53
|
|
233
|
3,282.50
|
LSE
|
12:31:53
|
|
421
|
3,283.00
|
LSE
|
12:28:23
|
|
149
|
3,283.50
|
LSE
|
12:26:12
|
|
160
|
3,283.50
|
LSE
|
12:26:12
|
|
402
|
3,283.50
|
BATE
|
12:26:12
|
|
200
|
3,284.00
|
LSE
|
12:26:02
|
|
392
|
3,280.50
|
CHIX
|
12:19:50
|
|
81
|
3,280.50
|
LSE
|
12:19:50
|
|
75
|
3,280.50
|
CHIX
|
12:19:50
|
|
299
|
3,280.50
|
LSE
|
12:19:50
|
|
398
|
3,281.50
|
LSE
|
12:15:05
|
|
417
|
3,281.50
|
BATE
|
12:11:08
|
|
420
|
3,281.50
|
LSE
|
12:10:59
|
|
253
|
3,282.00
|
CHIX
|
12:09:55
|
|
59
|
3,282.00
|
CHIX
|
12:09:55
|
|
172
|
3,282.00
|
CHIX
|
12:09:51
|
|
446
|
3,282.00
|
LSE
|
12:09:36
|
|
18
|
3,279.50
|
CHIX
|
12:08:23
|
|
131
|
3,279.50
|
LSE
|
12:06:56
|
|
266
|
3,279.50
|
LSE
|
12:06:56
|
|
407
|
3,281.00
|
LSE
|
12:00:19
|
|
19
|
3,281.00
|
LSE
|
12:00:19
|
|
423
|
3,281.50
|
LSE
|
12:00:06
|
|
293
|
3,282.00
|
CHIX
|
12:00:05
|
|
129
|
3,282.00
|
CHIX
|
12:00:05
|
|
456
|
3,280.00
|
LSE
|
11:57:25
|
|
386
|
3,281.00
|
LSE
|
11:56:52
|
|
69
|
3,279.50
|
LSE
|
11:53:08
|
|
305
|
3,279.50
|
LSE
|
11:53:08
|
|
19
|
3,278.00
|
CHIX
|
11:52:04
|
|
119
|
3,278.00
|
CHIX
|
11:52:04
|
|
300
|
3,278.00
|
CHIX
|
11:52:04
|
|
311
|
3,277.50
|
BATE
|
11:47:01
|
|
172
|
3,277.50
|
BATE
|
11:47:01
|
|
440
|
3,278.00
|
LSE
|
11:44:52
|
|
12
|
3278.000
|
LSE
|
11:44:52
|
|
405
|
3278.000
|
LSE
|
11:41:15
|
|
416
|
3278.000
|
CHIX
|
11:41:15
|
|
418
|
3280.000
|
LSE
|
11:36:17
|
|
373
|
3280.000
|
LSE
|
11:34:11
|
|
246
|
3278.000
|
LSE
|
11:31:20
|
|
131
|
3278.000
|
LSE
|
11:31:20
|
|
487
|
3280.000
|
CHIX
|
11:27:58
|
|
420
|
3280.000
|
BATE
|
11:27:58
|
|
420
|
3280.000
|
LSE
|
11:27:58
|
|
404
|
3276.500
|
LSE
|
11:23:34
|
|
269
|
3276.500
|
LSE
|
11:19:02
|
|
126
|
3276.500
|
LSE
|
11:19:02
|
|
376
|
3277.000
|
CHIX
|
11:19:01
|
|
98
|
3277.000
|
CHIX
|
11:19:01
|
|
174
|
3270.000
|
LSE
|
11:14:50
|
|
219
|
3270.000
|
LSE
|
11:14:50
|
|
418
|
3272.500
|
CHIX
|
11:11:31
|
|
442
|
3272.000
|
LSE
|
11:08:30
|
|
412
|
3271.000
|
BATE
|
11:07:24
|
|
16
|
3271.000
|
BATE
|
11:07:24
|
|
27
|
3271.500
|
LSE
|
11:06:05
|
|
383
|
3271.500
|
LSE
|
11:06:05
|
|
419
|
3270.000
|
LSE
|
11:02:45
|
|
423
|
3270.000
|
CHIX
|
11:02:45
|
|
44
|
3266.500
|
CHIX
|
10:59:23
|
|
38
|
3266.000
|
LSE
|
10:55:49
|
|
372
|
3266.000
|
LSE
|
10:55:49
|
|
376
|
3267.000
|
LSE
|
10:52:07
|
|
395
|
3270.500
|
CHIX
|
10:49:57
|
|
34
|
3272.500
|
BATE
|
10:48:38
|
|
336
|
3273.000
|
BATE
|
10:48:38
|
|
403
|
3274.000
|
LSE
|
10:48:38
|
|
385
|
3275.500
|
LSE
|
10:48:36
|
|
412
|
3275.000
|
LSE
|
10:47:09
|
|
437
|
3274.500
|
LSE
|
10:46:38
|
|
50
|
3273.000
|
BATE
|
10:44:47
|
|
92
|
3273.000
|
BATE
|
10:44:47
|
|
387
|
3273.500
|
LSE
|
10:44:45
|
|
466
|
3273.500
|
CHIX
|
10:44:45
|
|
484
|
3263.000
|
CHIX
|
10:32:13
|
|
101
|
3263.500
|
LSE
|
10:32:13
|
|
324
|
3263.500
|
LSE
|
10:32:13
|
|
416
|
3263.500
|
BATE
|
10:31:58
|
|
385
|
3263.500
|
LSE
|
10:31:58
|
|
286
|
3261.500
|
LSE
|
10:29:07
|
|
177
|
3261.500
|
LSE
|
10:29:07
|
|
341
|
3260.500
|
LSE
|
10:19:00
|
|
80
|
3260.500
|
LSE
|
10:19:00
|
|
481
|
3260.500
|
CHIX
|
10:19:00
|
|
100
|
3263.000
|
LSE
|
10:11:31
|
|
400
|
3263.000
|
BATE
|
10:11:31
|
|
284
|
3263.000
|
LSE
|
10:11:31
|
|
338
|
3263.500
|
LSE
|
10:11:29
|
|
35
|
3263.500
|
LSE
|
10:11:29
|
|
469
|
3263.500
|
CHIX
|
10:11:29
|
|
354
|
3260.000
|
LSE
|
10:06:58
|
|
81
|
3260.000
|
LSE
|
10:06:58
|
|
319
|
3261.500
|
LSE
|
10:06:02
|
|
110
|
3261.500
|
LSE
|
10:06:02
|
|
420
|
3260.000
|
LSE
|
10:02:38
|
|
443
|
3260.500
|
LSE
|
10:02:37
|
|
417
|
3260.500
|
CHIX
|
10:02:37
|
|
130
|
3259.000
|
LSE
|
09:59:34
|
|
127
|
3259.000
|
LSE
|
09:59:32
|
|
152
|
3259.000
|
LSE
|
09:59:32
|
|
113
|
3259.000
|
LSE
|
09:56:50
|
|
134
|
3259.000
|
LSE
|
09:56:50
|
|
313
|
3260.000
|
LSE
|
09:56:47
|
|
144
|
3260.000
|
LSE
|
09:56:47
|
|
211
|
3260.000
|
LSE
|
09:56:47
|
|
154
|
3260.000
|
LSE
|
09:56:47
|
|
208
|
3260.000
|
LSE
|
09:56:47
|
|
71
|
3260.000
|
LSE
|
09:56:42
|
|
119
|
3264.000
|
CHIX
|
09:53:44
|
|
82
|
3264.000
|
CHIX
|
09:53:38
|
|
274
|
3264.000
|
CHIX
|
09:53:35
|
|
400
|
3264.000
|
LSE
|
09:53:34
|
|
387
|
3264.500
|
LSE
|
09:53:14
|
|
321
|
3264.500
|
BATE
|
09:53:14
|
|
109
|
3264.500
|
BATE
|
09:53:03
|
|
50
|
3262.500
|
CHIX
|
09:50:39
|
|
215
|
3264.000
|
LSE
|
09:47:13
|
|
239
|
3264.000
|
LSE
|
09:44:02
|
|
447
|
3265.500
|
CHIX
|
09:42:13
|
|
292
|
3266.500
|
LSE
|
09:39:02
|
|
88
|
3266.500
|
LSE
|
09:39:02
|
|
447
|
3265.000
|
LSE
|
09:34:50
|
|
355
|
3261.000
|
LSE
|
09:33:00
|
|
51
|
3261.000
|
LSE
|
09:33:00
|
|
475
|
3263.500
|
BATE
|
09:30:58
|
|
490
|
3264.500
|
CHIX
|
09:29:49
|
|
441
|
3266.000
|
LSE
|
09:29:44
|
|
423
|
3262.500
|
LSE
|
09:26:14
|
|
27
|
3261.000
|
LSE
|
09:25:03
|
|
425
|
3261.500
|
CHIX
|
09:22:35
|
|
378
|
3260.500
|
LSE
|
09:18:44
|
|
102
|
3260.000
|
LSE
|
09:16:39
|
|
78
|
3260.000
|
LSE
|
09:16:39
|
|
443
|
3261.500
|
BATE
|
09:14:25
|
|
405
|
3262.000
|
LSE
|
09:14:25
|
|
453
|
3262.000
|
CHIX
|
09:14:25
|
|
382
|
3265.000
|
LSE
|
09:10:01
|
|
404
|
3266.500
|
CHIX
|
09:08:43
|
|
371
|
3267.000
|
LSE
|
09:08:42
|
|
11
|
3266.500
|
LSE
|
09:05:52
|
|
194
|
3266.500
|
LSE
|
09:05:34
|
|
233
|
3266.500
|
LSE
|
09:05:32
|
|
367
|
3267.000
|
LSE
|
09:05:31
|
|
446
|
3270.000
|
LSE
|
09:05:10
|
|
450
|
3270.000
|
BATE
|
09:05:10
|
|
397
|
3270.000
|
CHIX
|
09:05:10
|
|
437
|
3258.500
|
LSE
|
08:59:22
|
|
412
|
3259.500
|
CHIX
|
08:56:51
|
|
442
|
3261.000
|
LSE
|
08:56:21
|
|
366
|
3261.000
|
CHIX
|
08:56:21
|
|
109
|
3261.000
|
CHIX
|
08:56:21
|
|
421
|
3261.000
|
BATE
|
08:56:21
|
|
80
|
3258.500
|
LSE
|
08:54:59
|
|
80
|
3258.500
|
LSE
|
08:54:29
|
|
101
|
3259.000
|
LSE
|
08:52:56
|
|
268
|
3259.000
|
LSE
|
08:52:56
|
|
371
|
3256.500
|
LSE
|
08:47:29
|
|
417
|
3254.500
|
LSE
|
08:44:47
|
|
447
|
3255.500
|
LSE
|
08:44:45
|
|
448
|
3258.000
|
LSE
|
08:43:42
|
|
479
|
3258.000
|
CHIX
|
08:43:42
|
|
354
|
3256.000
|
LSE
|
08:38:40
|
|
80
|
3256.000
|
LSE
|
08:38:40
|
|
434
|
3257.000
|
LSE
|
08:38:34
|
|
409
|
3257.500
|
BATE
|
08:38:34
|
|
230
|
3257.500
|
CHIX
|
08:38:23
|
|
94
|
3257.500
|
CHIX
|
08:38:23
|
|
116
|
3257.500
|
CHIX
|
08:38:10
|
|
232
|
3251.000
|
LSE
|
08:32:15
|
|
111
|
3251.000
|
LSE
|
08:32:15
|
|
109
|
3251.000
|
LSE
|
08:32:15
|
|
252
|
3251.000
|
LSE
|
08:32:15
|
|
119
|
3251.000
|
LSE
|
08:32:15
|
|
276
|
3251.000
|
CHIX
|
08:32:15
|
|
13
|
3251.000
|
CHIX
|
08:29:11
|
|
187
|
3251.000
|
CHIX
|
08:29:11
|
|
80
|
3254.500
|
LSE
|
08:27:38
|
|
454
|
3254.500
|
BATE
|
08:27:38
|
|
361
|
3254.500
|
CHIX
|
08:27:38
|
|
299
|
3254.500
|
LSE
|
08:27:38
|
|
46
|
3254.500
|
CHIX
|
08:27:38
|
|
458
|
3258.500
|
LSE
|
08:22:18
|
|
387
|
3267.000
|
LSE
|
08:21:02
|
|
20
|
3267.500
|
CHIX
|
08:18:38
|
|
393
|
3267.500
|
CHIX
|
08:18:38
|
|
377
|
3268.000
|
LSE
|
08:18:08
|
|
302
|
3267.000
|
LSE
|
08:17:02
|
|
78
|
3267.000
|
LSE
|
08:16:37
|
|
399
|
3268.000
|
BATE
|
08:16:22
|
|
404
|
3268.500
|
LSE
|
08:16:22
|
|
332
|
3268.000
|
LSE
|
08:15:07
|
|
486
|
3268.000
|
LSE
|
08:15:07
|
|
492
|
3265.500
|
CHIX
|
08:14:10
|
|
373
|
3272.000
|
LSE
|
08:12:03
|
|
401
|
3273.500
|
LSE
|
08:11:04
|
|
419
|
3274.500
|
LSE
|
08:10:37
|
|
455
|
3275.000
|
CHIX
|
08:10:03
|
|
419
|
3280.000
|
CHIX
|
08:08:24
|
|
152
|
3281.000
|
BATE
|
08:08:24
|
|
312
|
3281.000
|
BATE
|
08:08:24
|
|
383
|
3281.500
|
LSE
|
08:08:13
|
|
415
|
3274.000
|
LSE
|
08:04:47
|
|
46
|
3274.500
|
CHIX
|
08:04:47
|
|
428
|
3274.500
|
CHIX
|
08:04:47
|
|
78
|
3267.000
|
LSE
|
08:02:14
|
|
11
|
3267.000
|
LSE
|
08:02:14
|
|
85
|
3267.000
|
LSE
|
08:02:08
|
|
425
|
3269.500
|
LSE
|
08:02:06
|
|
431
|
3269.500
|
BATE
|
08:02:06
|
|
469
|
3269.500
|
CHIX
|
08:02:06
|