British American Tobacco p.l.c 6-K, filed Jul 25, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-07-25
For: 2022-07-25
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on July 25, 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
July 25, 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 July 25, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated July 25, 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: July 25, 2022
Exhibit 1
British American Tobacco p.l.c.
25 July 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 July 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
220,000
|
|
Highest price paid per share (pence):
|
3466.50p
|
|
Lowest price paid per share (pence):
|
3413.50p
|
|
Volume weighted average price paid per share (pence):
|
3429.7185p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 202,353,229 of its shares in Treasury. The
Company has 2,254,443,175 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 July 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
|
22/07/2022
|
160,000
|
3,428.9167
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/07/2022
|
40,000
|
3,431.6585
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/07/2022
|
20,000
|
3,432.2535
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
20
|
3,426.00
|
LSE
|
16:23:33
|
|
124
|
3,426.00
|
LSE
|
16:23:33
|
|
200
|
3,426.00
|
LSE
|
16:23:33
|
|
490
|
3,425.50
|
LSE
|
16:23:19
|
|
7
|
3,425.50
|
BATE
|
16:23:06
|
|
451
|
3,424.50
|
LSE
|
16:22:56
|
|
145
|
3,424.50
|
LSE
|
16:22:56
|
|
294
|
3,424.50
|
CHIX
|
16:22:56
|
|
49
|
3,424.00
|
LSE
|
16:22:25
|
|
229
|
3,424.00
|
BATE
|
16:22:25
|
|
123
|
3,424.00
|
BATE
|
16:22:25
|
|
362
|
3,424.50
|
LSE
|
16:22:12
|
|
48
|
3,424.50
|
CHIX
|
16:22:12
|
|
361
|
3,424.50
|
CHIX
|
16:22:12
|
|
356
|
3,424.50
|
LSE
|
16:21:55
|
|
68
|
3,424.50
|
LSE
|
16:21:55
|
|
127
|
3,424.50
|
LSE
|
16:21:48
|
|
117
|
3,425.50
|
BATE
|
16:21:12
|
|
399
|
3,425.75
|
LSE
|
16:20:52
|
|
391
|
3,426.00
|
LSE
|
16:20:34
|
|
467
|
3,425.00
|
LSE
|
16:19:39
|
|
464
|
3,426.50
|
CHIX
|
16:18:45
|
|
408
|
3,426.50
|
LSE
|
16:18:44
|
|
49
|
3,426.50
|
LSE
|
16:18:10
|
|
11
|
3,427.00
|
LSE
|
16:17:31
|
|
305
|
3,427.00
|
LSE
|
16:17:31
|
|
103
|
3,427.00
|
LSE
|
16:17:31
|
|
384
|
3,427.00
|
LSE
|
16:17:03
|
|
239
|
3,428.00
|
BATE
|
16:16:21
|
|
146
|
3,428.00
|
CHIX
|
16:16:21
|
|
187
|
3,428.00
|
BATE
|
16:16:21
|
|
315
|
3,428.00
|
CHIX
|
16:16:21
|
|
221
|
3,428.50
|
LSE
|
16:15:46
|
|
42
|
3,428.50
|
LSE
|
16:15:46
|
|
165
|
3,428.50
|
LSE
|
16:15:46
|
|
403
|
3,428.25
|
LSE
|
16:15:36
|
|
464
|
3,428.00
|
LSE
|
16:14:50
|
|
105
|
3,427.50
|
LSE
|
16:14:26
|
|
24
|
3,427.50
|
LSE
|
16:14:26
|
|
74
|
3,427.50
|
LSE
|
16:14:26
|
|
478
|
3,427.00
|
LSE
|
16:13:58
|
|
426
|
3,428.00
|
LSE
|
16:12:46
|
|
444
|
3,428.00
|
LSE
|
16:12:46
|
|
452
|
3,428.00
|
CHIX
|
16:12:46
|
|
185
|
3,428.50
|
LSE
|
16:12:31
|
|
13
|
3,429.00
|
LSE
|
16:10:53
|
|
200
|
3,429.00
|
LSE
|
16:10:53
|
|
195
|
3,429.00
|
LSE
|
16:10:53
|
|
190
|
3,429.00
|
LSE
|
16:10:53
|
|
195
|
3,429.00
|
LSE
|
16:10:53
|
|
452
|
3,429.50
|
LSE
|
16:10:19
|
|
392
|
3,429.50
|
LSE
|
16:10:19
|
|
443
|
3,429.50
|
BATE
|
16:10:19
|
|
1
|
3,429.50
|
BATE
|
16:10:19
|
|
123
|
3,430.00
|
CHIX
|
16:09:56
|
|
229
|
3,430.00
|
CHIX
|
16:09:56
|
|
183
|
3,430.00
|
CHIX
|
16:09:54
|
|
440
|
3,427.50
|
LSE
|
16:07:19
|
|
950
|
3,427.50
|
LSE
|
16:07:19
|
|
435
|
3,425.00
|
LSE
|
16:04:46
|
|
485
|
3,425.00
|
LSE
|
16:04:46
|
|
391
|
3,425.50
|
LSE
|
16:04:06
|
|
14
|
3,426.50
|
LSE
|
16:03:59
|
|
200
|
3,426.50
|
LSE
|
16:03:59
|
|
195
|
3,426.50
|
LSE
|
16:03:59
|
|
229
|
3,426.50
|
CHIX
|
16:03:59
|
|
63
|
3,426.50
|
CHIX
|
16:03:59
|
|
200
|
3,426.50
|
CHIX
|
16:03:59
|
|
200
|
3,427.00
|
LSE
|
16:03:56
|
|
200
|
3,427.00
|
LSE
|
16:03:55
|
|
190
|
3,427.00
|
LSE
|
16:03:52
|
|
200
|
3,427.00
|
LSE
|
16:03:52
|
|
428
|
3,427.00
|
LSE
|
16:03:23
|
|
291
|
3,427.50
|
LSE
|
16:03:03
|
|
375
|
3,427.50
|
BATE
|
16:03:02
|
|
22
|
3,427.50
|
BATE
|
16:03:02
|
|
122
|
3,428.00
|
LSE
|
16:02:31
|
|
282
|
3,428.00
|
LSE
|
16:02:31
|
|
443
|
3,429.00
|
CHIX
|
16:02:13
|
|
452
|
3,429.00
|
LSE
|
16:02:13
|
|
409
|
3,429.00
|
LSE
|
16:00:38
|
|
435
|
3,429.00
|
LSE
|
16:00:38
|
|
458
|
3,427.00
|
LSE
|
15:59:00
|
|
483
|
3,427.00
|
LSE
|
15:59:00
|
|
138
|
3,427.00
|
BATE
|
15:59:00
|
|
196
|
3,427.00
|
BATE
|
15:59:00
|
|
112
|
3,427.50
|
LSE
|
15:58:46
|
|
195
|
3,427.50
|
LSE
|
15:58:46
|
|
195
|
3,427.50
|
LSE
|
15:58:46
|
|
6
|
3,427.50
|
LSE
|
15:58:46
|
|
1
|
3,427.50
|
LSE
|
15:58:46
|
|
403
|
3,427.00
|
CHIX
|
15:58:43
|
|
119
|
3,427.00
|
BATE
|
15:58:43
|
|
110
|
3,427.50
|
LSE
|
15:58:25
|
|
195
|
3,427.50
|
LSE
|
15:58:25
|
|
167
|
3,427.50
|
LSE
|
15:58:25
|
|
123
|
3,427.00
|
CHIX
|
15:57:46
|
|
229
|
3,427.00
|
CHIX
|
15:57:46
|
|
445
|
3,427.00
|
LSE
|
15:57:37
|
|
135
|
3,425.50
|
LSE
|
15:57:16
|
|
48
|
3,425.50
|
LSE
|
15:57:16
|
|
58
|
3,425.50
|
LSE
|
15:57:16
|
|
94
|
3,425.50
|
CHIX
|
15:57:09
|
|
123
|
3,425.50
|
CHIX
|
15:57:09
|
|
41
|
3,425.50
|
CHIX
|
15:57:09
|
|
88
|
3,425.50
|
CHIX
|
15:57:09
|
|
73
|
3,425.50
|
CHIX
|
15:57:09
|
|
1
|
3,425.50
|
CHIX
|
15:57:09
|
|
21
|
3,425.50
|
CHIX
|
15:57:09
|
|
135
|
3,425.50
|
LSE
|
15:56:36
|
|
200
|
3,425.50
|
LSE
|
15:56:36
|
|
58
|
3,425.50
|
LSE
|
15:56:36
|
|
48
|
3,425.50
|
LSE
|
15:56:36
|
|
35
|
3,425.50
|
LSE
|
15:56:36
|
|
423
|
3,425.50
|
LSE
|
15:52:42
|
|
410
|
3,425.50
|
BATE
|
15:52:42
|
|
101
|
3,426.00
|
LSE
|
15:51:36
|
|
200
|
3,426.00
|
LSE
|
15:51:36
|
|
36
|
3,426.00
|
LSE
|
15:51:36
|
|
43
|
3,426.00
|
LSE
|
15:51:36
|
|
132
|
3,426.00
|
LSE
|
15:51:36
|
|
176
|
3,426.00
|
LSE
|
15:51:36
|
|
56
|
3,426.00
|
LSE
|
15:51:36
|
|
24
|
3,426.00
|
LSE
|
15:51:36
|
|
47
|
3,426.00
|
LSE
|
15:51:36
|
|
4
|
3,425.50
|
CHIX
|
15:50:03
|
|
200
|
3,425.50
|
CHIX
|
15:50:03
|
|
229
|
3,425.50
|
CHIX
|
15:50:03
|
|
444
|
3,426.00
|
LSE
|
15:49:46
|
|
33
|
3,427.50
|
LSE
|
15:48:20
|
|
115
|
3,427.50
|
LSE
|
15:48:19
|
|
190
|
3,427.50
|
LSE
|
15:48:19
|
|
73
|
3,427.50
|
LSE
|
15:48:09
|
|
442
|
3,427.50
|
LSE
|
15:48:09
|
|
3
|
3,427.50
|
LSE
|
15:48:03
|
|
6
|
3,427.50
|
LSE
|
15:48:02
|
|
72
|
3,428.50
|
LSE
|
15:47:09
|
|
489
|
3,428.50
|
CHIX
|
15:47:09
|
|
122
|
3,427.50
|
LSE
|
15:45:38
|
|
85
|
3,427.50
|
LSE
|
15:45:38
|
|
254
|
3,427.50
|
LSE
|
15:45:38
|
|
12
|
3,427.50
|
BATE
|
15:45:38
|
|
309
|
3,427.50
|
BATE
|
15:45:38
|
|
133
|
3,427.50
|
BATE
|
15:45:38
|
|
447
|
3,428.00
|
LSE
|
15:45:14
|
|
410
|
3,428.00
|
LSE
|
15:45:14
|
|
40
|
3,427.50
|
LSE
|
15:45:03
|
|
86
|
3,428.00
|
CHIX
|
15:44:49
|
|
357
|
3,428.00
|
CHIX
|
15:44:37
|
|
433
|
3,428.00
|
LSE
|
15:43:08
|
|
478
|
3,425.00
|
LSE
|
15:41:46
|
|
195
|
3,425.50
|
LSE
|
15:41:31
|
|
195
|
3,425.50
|
LSE
|
15:41:31
|
|
116
|
3,425.50
|
LSE
|
15:41:31
|
|
399
|
3,425.00
|
LSE
|
15:40:01
|
|
397
|
3,425.00
|
CHIX
|
15:40:01
|
|
210
|
3,425.00
|
LSE
|
15:39:08
|
|
259
|
3,426.00
|
LSE
|
15:37:25
|
|
148
|
3,426.00
|
LSE
|
15:37:25
|
|
410
|
3,427.50
|
CHIX
|
15:36:51
|
|
468
|
3,427.50
|
BATE
|
15:36:51
|
|
394
|
3,427.50
|
LSE
|
15:36:51
|
|
190
|
3,426.50
|
LSE
|
15:35:32
|
|
200
|
3,426.50
|
LSE
|
15:35:32
|
|
200
|
3,427.00
|
LSE
|
15:34:36
|
|
195
|
3,427.50
|
LSE
|
15:34:26
|
|
200
|
3,427.50
|
LSE
|
15:34:26
|
|
38
|
3,427.50
|
LSE
|
15:34:26
|
|
447
|
3,427.00
|
CHIX
|
15:33:31
|
|
415
|
3,427.00
|
LSE
|
15:32:48
|
|
398
|
3,428.00
|
LSE
|
15:31:52
|
|
7
|
3,428.00
|
LSE
|
15:31:52
|
|
158
|
3,428.00
|
LSE
|
15:31:52
|
|
154
|
3,428.00
|
LSE
|
15:31:38
|
|
86
|
3,428.00
|
LSE
|
15:31:28
|
|
48
|
3,425.50
|
BATE
|
15:30:03
|
|
414
|
3,425.50
|
CHIX
|
15:30:03
|
|
429
|
3,425.50
|
BATE
|
15:30:03
|
|
438
|
3,425.00
|
LSE
|
15:28:48
|
|
214
|
3,425.00
|
LSE
|
15:28:48
|
|
232
|
3,425.00
|
LSE
|
15:28:48
|
|
486
|
3,422.50
|
LSE
|
15:27:05
|
|
436
|
3,422.50
|
CHIX
|
15:27:05
|
|
74
|
3,422.50
|
LSE
|
15:25:45
|
|
387
|
3,422.50
|
LSE
|
15:25:45
|
|
446
|
3,423.00
|
LSE
|
15:23:49
|
|
419
|
3,424.50
|
LSE
|
15:23:00
|
|
303
|
3,425.00
|
BATE
|
15:23:00
|
|
41
|
3,425.00
|
BATE
|
15:23:00
|
|
52
|
3,425.00
|
BATE
|
15:23:00
|
|
53
|
3,425.00
|
BATE
|
15:23:00
|
|
431
|
3,425.00
|
CHIX
|
15:23:00
|
|
14
|
3,425.50
|
LSE
|
15:22:57
|
|
195
|
3,425.50
|
LSE
|
15:22:57
|
|
200
|
3,425.50
|
LSE
|
15:22:57
|
|
50
|
3,422.50
|
BATE
|
15:21:11
|
|
176
|
3,423.50
|
LSE
|
15:21:00
|
|
266
|
3,423.50
|
LSE
|
15:20:58
|
|
392
|
3,424.50
|
LSE
|
15:20:57
|
|
198
|
3,424.50
|
LSE
|
15:20:57
|
|
221
|
3,424.50
|
LSE
|
15:20:57
|
|
462
|
3,424.50
|
CHIX
|
15:20:57
|
|
200
|
3,425.00
|
LSE
|
15:20:54
|
|
150
|
3,422.50
|
CHIX
|
15:18:09
|
|
82
|
3,424.50
|
LSE
|
15:17:30
|
|
220
|
3,424.50
|
LSE
|
15:17:28
|
|
150
|
3,424.50
|
LSE
|
15:17:18
|
|
22
|
3,424.50
|
LSE
|
15:17:17
|
|
476
|
3,425.00
|
LSE
|
15:17:15
|
|
462
|
3,425.00
|
LSE
|
15:17:15
|
|
475
|
3,423.50
|
BATE
|
15:15:48
|
|
261
|
3,424.00
|
LSE
|
15:15:28
|
|
480
|
3,424.00
|
CHIX
|
15:15:28
|
|
12
|
3,424.00
|
CHIX
|
15:15:28
|
|
66
|
3,424.00
|
LSE
|
15:15:28
|
|
135
|
3,424.00
|
LSE
|
15:15:28
|
|
364
|
3,424.00
|
LSE
|
15:15:28
|
|
459
|
3,420.50
|
LSE
|
15:12:18
|
|
466
|
3,419.50
|
CHIX
|
15:11:01
|
|
422
|
3,419.50
|
LSE
|
15:10:00
|
|
64
|
3,421.50
|
LSE
|
15:09:45
|
|
195
|
3,421.50
|
LSE
|
15:09:45
|
|
200
|
3,421.00
|
LSE
|
15:09:45
|
|
463
|
3,424.00
|
LSE
|
15:08:23
|
|
411
|
3,424.00
|
CHIX
|
15:08:23
|
|
491
|
3,422.00
|
BATE
|
15:06:43
|
|
430
|
3,422.50
|
LSE
|
15:06:43
|
|
141
|
3,423.00
|
LSE
|
15:06:36
|
|
208
|
3,423.00
|
LSE
|
15:06:36
|
|
2
|
3,423.00
|
LSE
|
15:06:36
|
|
157
|
3,423.00
|
LSE
|
15:06:26
|
|
438
|
3,422.50
|
LSE
|
15:05:44
|
|
222
|
3,423.00
|
LSE
|
15:05:36
|
|
242
|
3,422.50
|
CHIX
|
15:05:17
|
|
89
|
3,422.50
|
CHIX
|
15:05:17
|
|
120
|
3,422.50
|
CHIX
|
15:05:13
|
|
347
|
3,423.00
|
LSE
|
15:04:53
|
|
348
|
3,424.50
|
LSE
|
15:04:05
|
|
362
|
3,425.00
|
LSE
|
15:04:04
|
|
200
|
3,425.00
|
LSE
|
15:04:04
|
|
378
|
3,424.50
|
LSE
|
15:03:44
|
|
148
|
3,424.50
|
LSE
|
15:03:44
|
|
195
|
3,424.50
|
LSE
|
15:03:44
|
|
60
|
3,424.50
|
LSE
|
15:03:44
|
|
195
|
3,424.50
|
LSE
|
15:03:44
|
|
148
|
3,424.50
|
LSE
|
15:03:44
|
|
92
|
3,424.50
|
LSE
|
15:03:44
|
|
305
|
3,423.00
|
LSE
|
15:02:55
|
|
305
|
3,423.00
|
LSE
|
15:02:55
|
|
180
|
3,423.00
|
LSE
|
15:02:55
|
|
205
|
3,423.00
|
LSE
|
15:02:55
|
|
294
|
3,423.00
|
BATE
|
15:02:55
|
|
159
|
3,423.00
|
BATE
|
15:02:55
|
|
428
|
3,423.00
|
CHIX
|
15:02:55
|
|
173
|
3,422.50
|
LSE
|
15:02:20
|
|
190
|
3,422.50
|
LSE
|
15:02:20
|
|
197
|
3,421.00
|
LSE
|
15:01:42
|
|
195
|
3,421.00
|
LSE
|
15:01:42
|
|
195
|
3,421.00
|
LSE
|
15:01:42
|
|
224
|
3,419.00
|
CHIX
|
15:00:50
|
|
400
|
3,421.00
|
LSE
|
15:00:25
|
|
196
|
3,421.00
|
LSE
|
15:00:25
|
|
225
|
3,421.00
|
LSE
|
15:00:25
|
|
814
|
3,421.50
|
LSE
|
14:59:17
|
|
395
|
3,421.50
|
LSE
|
14:59:17
|
|
200
|
3,421.50
|
LSE
|
14:59:17
|
|
398
|
3,421.50
|
LSE
|
14:59:17
|
|
180
|
3,421.50
|
LSE
|
14:59:17
|
|
195
|
3,421.50
|
LSE
|
14:59:17
|
|
485
|
3,420.00
|
LSE
|
14:58:30
|
|
421
|
3,420.00
|
CHIX
|
14:58:30
|
|
299
|
3,421.50
|
BATE
|
14:57:18
|
|
190
|
3,421.50
|
BATE
|
14:57:18
|
|
417
|
3,421.50
|
CHIX
|
14:57:18
|
|
450
|
3,422.00
|
LSE
|
14:57:02
|
|
189
|
3,421.50
|
LSE
|
14:56:24
|
|
69
|
3,421.50
|
LSE
|
14:56:24
|
|
250
|
3,421.50
|
LSE
|
14:56:04
|
|
151
|
3,421.50
|
LSE
|
14:56:04
|
|
200
|
3,421.00
|
LSE
|
14:55:30
|
|
243
|
3,421.00
|
LSE
|
14:55:30
|
|
457
|
3,422.00
|
LSE
|
14:54:16
|
|
422
|
3,423.00
|
LSE
|
14:53:57
|
|
176
|
3,423.50
|
LSE
|
14:53:39
|
|
251
|
3,423.50
|
LSE
|
14:53:39
|
|
21
|
3,423.50
|
LSE
|
14:53:02
|
|
195
|
3,423.50
|
LSE
|
14:53:02
|
|
93
|
3,423.50
|
LSE
|
14:53:02
|
|
95
|
3,423.50
|
LSE
|
14:53:02
|
|
464
|
3,423.50
|
CHIX
|
14:53:02
|
|
453
|
3,423.50
|
LSE
|
14:53:02
|
|
111
|
3,421.00
|
LSE
|
14:52:08
|
|
189
|
3,421.00
|
LSE
|
14:52:08
|
|
114
|
3,421.00
|
LSE
|
14:52:08
|
|
56
|
3,424.50
|
LSE
|
14:51:14
|
|
366
|
3,424.50
|
LSE
|
14:51:14
|
|
407
|
3,425.00
|
BATE
|
14:50:48
|
|
53
|
3,425.00
|
BATE
|
14:50:48
|
|
451
|
3,425.50
|
LSE
|
14:50:45
|
|
471
|
3,425.50
|
LSE
|
14:50:45
|
|
406
|
3,425.50
|
CHIX
|
14:50:45
|
|
151
|
3,425.50
|
LSE
|
14:48:41
|
|
198
|
3,425.50
|
LSE
|
14:48:41
|
|
83
|
3,425.50
|
LSE
|
14:48:41
|
|
483
|
3,424.00
|
CHIX
|
14:47:44
|
|
300
|
3,424.00
|
LSE
|
14:47:44
|
|
174
|
3,424.00
|
LSE
|
14:47:44
|
|
425
|
3,424.50
|
LSE
|
14:47:27
|
|
312
|
3,427.00
|
LSE
|
14:46:23
|
|
132
|
3,427.00
|
LSE
|
14:46:23
|
|
19
|
3,427.50
|
LSE
|
14:45:41
|
|
91
|
3,427.50
|
LSE
|
14:45:41
|
|
209
|
3,427.50
|
LSE
|
14:45:41
|
|
101
|
3,427.50
|
LSE
|
14:45:41
|
|
276
|
3,428.00
|
LSE
|
14:45:31
|
|
148
|
3,428.00
|
LSE
|
14:45:31
|
|
426
|
3,428.00
|
CHIX
|
14:45:04
|
|
401
|
3,428.00
|
BATE
|
14:45:04
|
|
248
|
3,428.50
|
LSE
|
14:45:03
|
|
155
|
3,428.50
|
LSE
|
14:45:02
|
|
221
|
3,428.50
|
LSE
|
14:45:02
|
|
283
|
3,428.50
|
LSE
|
14:45:02
|
|
158
|
3,428.50
|
LSE
|
14:45:02
|
|
121
|
3,428.00
|
LSE
|
14:44:15
|
|
129
|
3,428.00
|
LSE
|
14:44:15
|
|
169
|
3,428.00
|
LSE
|
14:44:15
|
|
393
|
3,428.50
|
LSE
|
14:44:11
|
|
155
|
3,430.00
|
LSE
|
14:43:46
|
|
206
|
3,430.00
|
LSE
|
14:43:46
|
|
468
|
3,430.00
|
CHIX
|
14:43:23
|
|
132
|
3,430.50
|
LSE
|
14:43:23
|
|
277
|
3,430.50
|
LSE
|
14:43:23
|
|
132
|
3,430.50
|
LSE
|
14:43:19
|
|
277
|
3,430.50
|
LSE
|
14:43:19
|
|
277
|
3,430.50
|
LSE
|
14:43:19
|
|
132
|
3,430.50
|
LSE
|
14:43:19
|
|
129
|
3,430.50
|
LSE
|
14:43:17
|
|
253
|
3,430.50
|
LSE
|
14:43:17
|
|
129
|
3,430.50
|
LSE
|
14:43:17
|
|
253
|
3,430.50
|
LSE
|
14:43:17
|
|
10
|
3,431.00
|
LSE
|
14:42:01
|
|
426
|
3,431.00
|
LSE
|
14:42:01
|
|
40
|
3,431.00
|
LSE
|
14:42:01
|
|
200
|
3,432.00
|
LSE
|
14:41:58
|
|
155
|
3,432.00
|
LSE
|
14:41:58
|
|
429
|
3,431.50
|
BATE
|
14:40:49
|
|
214
|
3,432.00
|
CHIX
|
14:40:38
|
|
174
|
3,432.00
|
CHIX
|
14:40:38
|
|
20
|
3,432.00
|
CHIX
|
14:40:33
|
|
1
|
3,433.00
|
LSE
|
14:40:31
|
|
421
|
3,433.00
|
LSE
|
14:40:31
|
|
235
|
3,433.00
|
LSE
|
14:40:12
|
|
207
|
3,433.00
|
LSE
|
14:40:12
|
|
431
|
3,434.50
|
LSE
|
14:38:58
|
|
427
|
3,434.00
|
CHIX
|
14:38:34
|
|
106
|
3,436.50
|
LSE
|
14:38:20
|
|
187
|
3,436.50
|
LSE
|
14:38:19
|
|
186
|
3,436.50
|
LSE
|
14:38:19
|
|
361
|
3,436.50
|
LSE
|
14:38:19
|
|
8
|
3,436.50
|
LSE
|
14:38:19
|
|
22
|
3,436.50
|
LSE
|
14:38:19
|
|
225
|
3,436.00
|
CHIX
|
14:37:09
|
|
421
|
3,436.00
|
LSE
|
14:37:09
|
|
184
|
3,436.00
|
CHIX
|
14:37:09
|
|
483
|
3,437.00
|
BATE
|
14:36:39
|
|
456
|
3,437.75
|
LSE
|
14:36:23
|
|
416
|
3,438.00
|
LSE
|
14:36:05
|
|
247
|
3,438.00
|
CHIX
|
14:36:05
|
|
194
|
3,438.00
|
CHIX
|
14:36:02
|
|
453
|
3,438.00
|
LSE
|
14:34:25
|
|
44
|
3,438.50
|
BATE
|
14:33:58
|
|
390
|
3,438.50
|
BATE
|
14:33:58
|
|
433
|
3,438.50
|
LSE
|
14:33:58
|
|
442
|
3,439.00
|
LSE
|
14:33:30
|
|
432
|
3,439.00
|
CHIX
|
14:33:30
|
|
464
|
3,439.50
|
CHIX
|
14:33:30
|
|
317
|
3,440.00
|
LSE
|
14:33:29
|
|
147
|
3,440.00
|
LSE
|
14:33:29
|
|
470
|
3,440.00
|
LSE
|
14:33:17
|
|
393
|
3,430.00
|
LSE
|
14:32:02
|
|
124
|
3,431.00
|
LSE
|
14:31:51
|
|
124
|
3,431.00
|
LSE
|
14:31:51
|
|
454
|
3,430.00
|
CHIX
|
14:31:25
|
|
454
|
3,431.00
|
CHIX
|
14:31:16
|
|
81
|
3,431.00
|
BATE
|
14:31:16
|
|
275
|
3,431.00
|
BATE
|
14:31:16
|
|
473
|
3,431.00
|
LSE
|
14:31:16
|
|
85
|
3,431.00
|
BATE
|
14:31:16
|
|
68
|
3,432.00
|
LSE
|
14:30:47
|
|
55
|
3,432.00
|
LSE
|
14:30:47
|
|
124
|
3,432.00
|
LSE
|
14:30:47
|
|
96
|
3,432.00
|
LSE
|
14:30:47
|
|
124
|
3,432.00
|
LSE
|
14:30:47
|
|
446
|
3,430.00
|
LSE
|
14:30:09
|
|
428
|
3,431.00
|
LSE
|
14:30:08
|
|
253
|
3,431.00
|
LSE
|
14:30:08
|
|
85
|
3,431.50
|
LSE
|
14:30:08
|
|
464
|
3,431.50
|
LSE
|
14:30:05
|
|
330
|
3,432.00
|
LSE
|
14:30:05
|
|
150
|
3,432.00
|
LSE
|
14:30:05
|
|
94
|
3,423.00
|
LSE
|
14:29:37
|
|
264
|
3,423.00
|
LSE
|
14:29:37
|
|
94
|
3,423.00
|
LSE
|
14:29:37
|
|
354
|
3,423.50
|
BATE
|
14:29:09
|
|
98
|
3,423.50
|
BATE
|
14:29:09
|
|
800
|
3,424.00
|
LSE
|
14:28:59
|
|
503
|
3,424.00
|
LSE
|
14:28:22
|
|
474
|
3,423.50
|
CHIX
|
14:28:20
|
|
201
|
3,424.00
|
LSE
|
14:28:07
|
|
412
|
3,422.50
|
LSE
|
14:23:15
|
|
347
|
3,423.00
|
CHIX
|
14:22:49
|
|
75
|
3,423.00
|
LSE
|
14:22:49
|
|
80
|
3,423.00
|
CHIX
|
14:22:49
|
|
391
|
3,423.00
|
LSE
|
14:22:49
|
|
435
|
3,422.00
|
LSE
|
14:17:59
|
|
341
|
3,422.00
|
BATE
|
14:17:59
|
|
69
|
3,422.00
|
BATE
|
14:17:59
|
|
419
|
3,422.00
|
CHIX
|
14:17:59
|
|
200
|
3,422.50
|
LSE
|
14:17:23
|
|
124
|
3,422.50
|
LSE
|
14:17:23
|
|
120
|
3,422.50
|
LSE
|
14:17:23
|
|
236
|
3,422.50
|
LSE
|
14:16:29
|
|
138
|
3,422.50
|
LSE
|
14:16:29
|
|
470
|
3,419.50
|
LSE
|
14:14:22
|
|
477
|
3,417.50
|
LSE
|
14:10:01
|
|
456
|
3,418.00
|
LSE
|
14:07:34
|
|
191
|
3,418.00
|
CHIX
|
14:07:34
|
|
79
|
3,418.00
|
CHIX
|
14:07:34
|
|
164
|
3,418.00
|
CHIX
|
14:07:34
|
|
482
|
3,418.50
|
LSE
|
14:07:34
|
|
12
|
3,418.50
|
LSE
|
14:06:29
|
|
12
|
3,418.50
|
LSE
|
14:06:29
|
|
6
|
3,418.50
|
LSE
|
14:06:29
|
|
9
|
3,418.50
|
LSE
|
14:06:29
|
|
60
|
3,418.50
|
LSE
|
14:06:29
|
|
31
|
3,418.50
|
LSE
|
14:06:16
|
|
31
|
3,418.50
|
LSE
|
14:06:16
|
|
13
|
3,418.50
|
LSE
|
14:06:16
|
|
21
|
3,418.50
|
LSE
|
14:06:16
|
|
471
|
3,416.50
|
LSE
|
14:04:12
|
|
417
|
3,417.00
|
BATE
|
14:03:33
|
|
469
|
3,416.50
|
LSE
|
14:00:27
|
|
133
|
3,416.50
|
LSE
|
13:58:48
|
|
271
|
3,416.50
|
LSE
|
13:58:48
|
|
170
|
3,416.00
|
CHIX
|
13:58:48
|
|
303
|
3,416.00
|
CHIX
|
13:58:48
|
|
478
|
3,418.50
|
LSE
|
13:57:22
|
|
109
|
3,419.00
|
LSE
|
13:56:58
|
|
358
|
3,419.00
|
LSE
|
13:56:58
|
|
440
|
3,416.00
|
LSE
|
13:55:41
|
|
368
|
3,416.50
|
LSE
|
13:55:10
|
|
44
|
3,416.50
|
LSE
|
13:53:31
|
|
521
|
3,417.00
|
LSE
|
13:53:31
|
|
410
|
3,417.00
|
CHIX
|
13:53:31
|
|
37
|
3,416.50
|
LSE
|
13:51:02
|
|
441
|
3,416.50
|
LSE
|
13:51:02
|
|
450
|
3,413.50
|
LSE
|
13:46:12
|
|
422
|
3,415.50
|
LSE
|
13:44:22
|
|
60
|
3,417.00
|
BATE
|
13:43:10
|
|
250
|
3,417.00
|
BATE
|
13:43:10
|
|
114
|
3,417.00
|
BATE
|
13:43:10
|
|
402
|
3,417.50
|
CHIX
|
13:43:10
|
|
48
|
3,417.50
|
CHIX
|
13:43:08
|
|
432
|
3,418.00
|
LSE
|
13:43:08
|
|
256
|
3,421.00
|
LSE
|
13:41:12
|
|
140
|
3,421.00
|
LSE
|
13:41:12
|
|
428
|
3,420.50
|
LSE
|
13:40:27
|
|
84
|
3,420.50
|
LSE
|
13:36:05
|
|
200
|
3,420.50
|
LSE
|
13:36:05
|
|
160
|
3,420.50
|
LSE
|
13:36:05
|
|
447
|
3,420.50
|
LSE
|
13:36:05
|
|
501
|
3,421.50
|
LSE
|
13:35:04
|
|
456
|
3,421.00
|
CHIX
|
13:35:04
|
|
107
|
3,420.00
|
LSE
|
13:33:49
|
|
71
|
3,419.50
|
LSE
|
13:33:29
|
|
402
|
3,418.00
|
LSE
|
13:32:23
|
|
32
|
3,417.00
|
LSE
|
13:30:21
|
|
448
|
3,417.00
|
LSE
|
13:30:21
|
|
256
|
3,417.00
|
BATE
|
13:30:21
|
|
129
|
3,417.00
|
BATE
|
13:30:21
|
|
55
|
3,417.00
|
BATE
|
13:30:21
|
|
422
|
3,418.00
|
LSE
|
13:29:17
|
|
472
|
3,418.00
|
CHIX
|
13:29:17
|
|
23
|
3,420.50
|
LSE
|
13:22:56
|
|
174
|
3,420.50
|
LSE
|
13:22:56
|
|
207
|
3,420.50
|
LSE
|
13:22:56
|
|
25
|
3,420.50
|
LSE
|
13:22:56
|
|
198
|
3,422.50
|
LSE
|
13:20:18
|
|
411
|
3,422.50
|
LSE
|
13:20:18
|
|
449
|
3,423.50
|
LSE
|
13:20:10
|
|
447
|
3,423.50
|
LSE
|
13:20:10
|
|
80
|
3,423.50
|
LSE
|
13:19:23
|
|
379
|
3,423.50
|
LSE
|
13:19:23
|
|
1
|
3,423.50
|
LSE
|
13:19:23
|
|
401
|
3,421.50
|
LSE
|
13:18:49
|
|
193
|
3,424.00
|
LSE
|
13:18:25
|
|
267
|
3,424.00
|
LSE
|
13:18:25
|
|
471
|
3,424.00
|
LSE
|
13:18:25
|
|
462
|
3,424.00
|
CHIX
|
13:18:25
|
|
96
|
3,423.50
|
LSE
|
13:16:52
|
|
77
|
3,423.50
|
LSE
|
13:16:52
|
|
30
|
3,423.50
|
LSE
|
13:16:52
|
|
14
|
3,423.50
|
LSE
|
13:16:52
|
|
328
|
3,423.50
|
LSE
|
13:16:52
|
|
457
|
3,423.50
|
LSE
|
13:16:52
|
|
75
|
3,421.50
|
LSE
|
13:15:32
|
|
67
|
3,420.50
|
LSE
|
13:14:20
|
|
289
|
3,420.50
|
LSE
|
13:14:20
|
|
40
|
3,420.50
|
LSE
|
13:14:20
|
|
411
|
3,420.50
|
LSE
|
13:14:20
|
|
138
|
3,421.00
|
LSE
|
13:14:18
|
|
292
|
3,421.00
|
LSE
|
13:14:18
|
|
124
|
3,421.00
|
LSE
|
13:14:18
|
|
124
|
3,421.00
|
LSE
|
13:14:18
|
|
124
|
3,421.50
|
LSE
|
13:14:18
|
|
199
|
3,421.50
|
LSE
|
13:14:18
|
|
124
|
3,421.50
|
LSE
|
13:14:18
|
|
237
|
3,418.50
|
LSE
|
13:13:42
|
|
431
|
3,418.00
|
LSE
|
13:12:49
|
|
181
|
3,418.00
|
LSE
|
13:12:41
|
|
213
|
3,417.50
|
LSE
|
13:10:06
|
|
222
|
3,417.50
|
LSE
|
13:10:06
|
|
484
|
3,417.50
|
LSE
|
13:10:06
|
|
124
|
3,418.00
|
LSE
|
13:10:05
|
|
124
|
3,418.00
|
LSE
|
13:10:05
|
|
311
|
3,417.50
|
LSE
|
13:08:54
|
|
124
|
3,417.50
|
LSE
|
13:08:54
|
|
410
|
3,417.50
|
LSE
|
13:08:54
|
|
449
|
3,417.50
|
BATE
|
13:08:54
|
|
159
|
3,418.00
|
LSE
|
13:07:09
|
|
96
|
3,418.00
|
LSE
|
13:07:09
|
|
53
|
3,418.00
|
LSE
|
13:07:09
|
|
461
|
3,418.50
|
LSE
|
13:06:19
|
|
525
|
3,418.50
|
LSE
|
13:06:19
|
|
424
|
3,418.50
|
CHIX
|
13:06:19
|
|
96
|
3,419.00
|
LSE
|
13:05:22
|
|
74
|
3,419.00
|
LSE
|
13:05:22
|
|
10
|
3,419.00
|
LSE
|
13:04:48
|
|
4
|
3,418.50
|
LSE
|
13:04:48
|
|
324
|
3,419.00
|
LSE
|
13:04:19
|
|
299
|
3,419.00
|
LSE
|
13:04:19
|
|
117
|
3,418.50
|
LSE
|
13:03:56
|
|
107
|
3,416.50
|
LSE
|
13:02:49
|
|
201
|
3,416.50
|
LSE
|
13:02:49
|
|
206
|
3,416.00
|
LSE
|
13:01:52
|
|
30
|
3,416.00
|
LSE
|
13:01:52
|
|
367
|
3,416.00
|
LSE
|
13:01:52
|
|
233
|
3,416.00
|
LSE
|
13:01:52
|
|
60
|
3,416.50
|
LSE
|
13:00:00
|
|
341
|
3,416.50
|
LSE
|
13:00:00
|
|
78
|
3,416.50
|
LSE
|
13:00:00
|
|
129
|
3,417.00
|
LSE
|
12:59:59
|
|
171
|
3,417.00
|
LSE
|
12:59:59
|
|
29
|
3417.000
|
LSE
|
12:59:59
|
|
54
|
3417.000
|
LSE
|
12:59:47
|
|
25
|
3418.500
|
LSE
|
12:58:48
|
|
288
|
3418.500
|
LSE
|
12:58:48
|
|
142
|
3418.500
|
LSE
|
12:58:48
|
|
124
|
3418.500
|
LSE
|
12:56:18
|
|
124
|
3418.500
|
LSE
|
12:56:18
|
|
74
|
3418.500
|
LSE
|
12:56:18
|
|
96
|
3418.500
|
LSE
|
12:55:57
|
|
487
|
3419.000
|
LSE
|
12:55:16
|
|
449
|
3419.000
|
CHIX
|
12:55:16
|
|
300
|
3420.000
|
LSE
|
12:54:56
|
|
111
|
3420.000
|
LSE
|
12:54:56
|
|
101
|
3420.000
|
LSE
|
12:54:56
|
|
371
|
3420.000
|
LSE
|
12:54:56
|
|
458
|
3415.500
|
LSE
|
12:51:52
|
|
487
|
3419.500
|
LSE
|
12:50:17
|
|
384
|
3420.000
|
BATE
|
12:49:55
|
|
40
|
3420.000
|
BATE
|
12:49:55
|
|
429
|
3420.500
|
LSE
|
12:49:54
|
|
456
|
3420.500
|
LSE
|
12:49:54
|
|
399
|
3421.000
|
LSE
|
12:49:50
|
|
463
|
3416.000
|
LSE
|
12:48:02
|
|
39
|
3415.000
|
LSE
|
12:47:37
|
|
369
|
3415.000
|
LSE
|
12:47:37
|
|
131
|
3415.000
|
CHIX
|
12:47:37
|
|
300
|
3415.000
|
CHIX
|
12:47:37
|
|
389
|
3415.500
|
LSE
|
12:45:15
|
|
74
|
3415.500
|
LSE
|
12:45:15
|
|
165
|
3417.000
|
LSE
|
12:44:36
|
|
269
|
3417.000
|
LSE
|
12:44:36
|
|
89
|
3417.000
|
LSE
|
12:44:36
|
|
330
|
3417.000
|
LSE
|
12:44:36
|
|
478
|
3415.500
|
LSE
|
12:41:12
|
|
406
|
3415.500
|
LSE
|
12:41:12
|
|
343
|
3417.500
|
LSE
|
12:40:40
|
|
74
|
3417.500
|
LSE
|
12:40:40
|
|
463
|
3417.500
|
LSE
|
12:40:40
|
|
393
|
3418.000
|
LSE
|
12:39:17
|
|
399
|
3418.000
|
CHIX
|
12:37:08
|
|
397
|
3420.500
|
LSE
|
12:35:18
|
|
476
|
3420.500
|
LSE
|
12:35:18
|
|
427
|
3419.500
|
LSE
|
12:32:46
|
|
469
|
3419.500
|
LSE
|
12:32:46
|
|
419
|
3421.000
|
LSE
|
12:30:23
|
|
140
|
3421.000
|
LSE
|
12:30:23
|
|
272
|
3421.000
|
LSE
|
12:30:23
|
|
427
|
3421.000
|
BATE
|
12:30:23
|
|
124
|
3421.000
|
LSE
|
12:28:44
|
|
124
|
3421.000
|
LSE
|
12:28:44
|
|
200
|
3421.000
|
LSE
|
12:28:44
|
|
401
|
3420.500
|
LSE
|
12:26:17
|
|
437
|
3421.000
|
CHIX
|
12:25:36
|
|
473
|
3422.000
|
LSE
|
12:21:20
|
|
432
|
3422.000
|
LSE
|
12:21:20
|
|
411
|
3419.500
|
LSE
|
12:18:33
|
|
273
|
3420.500
|
LSE
|
12:18:31
|
|
165
|
3420.500
|
LSE
|
12:18:31
|
|
489
|
3421.500
|
CHIX
|
12:15:31
|
|
417
|
3422.000
|
LSE
|
12:15:17
|
|
10
|
3422.000
|
LSE
|
12:15:17
|
|
412
|
3422.000
|
LSE
|
12:15:17
|
|
449
|
3422.500
|
LSE
|
12:15:14
|
|
75
|
3422.500
|
LSE
|
12:14:52
|
|
418
|
3419.000
|
LSE
|
12:11:34
|
|
415
|
3418.000
|
LSE
|
12:08:10
|
|
439
|
3418.000
|
LSE
|
12:08:09
|
|
404
|
3418.000
|
LSE
|
12:08:09
|
|
484
|
3419.000
|
LSE
|
12:06:30
|
|
1
|
3419.000
|
LSE
|
12:06:25
|
|
397
|
3420.000
|
LSE
|
12:06:02
|
|
429
|
3422.500
|
LSE
|
12:05:01
|
|
457
|
3423.000
|
BATE
|
12:04:10
|
|
399
|
3423.000
|
CHIX
|
12:04:10
|
|
404
|
3423.500
|
LSE
|
12:04:10
|
|
403
|
3423.500
|
LSE
|
12:04:10
|
|
94
|
3423.000
|
LSE
|
12:03:29
|
|
19
|
3423.000
|
LSE
|
12:03:29
|
|
54
|
3423.000
|
LSE
|
12:03:19
|
|
430
|
3424.000
|
LSE
|
12:00:54
|
|
432
|
3424.500
|
LSE
|
12:00:25
|
|
326
|
3421.500
|
LSE
|
11:59:09
|
|
129
|
3421.500
|
LSE
|
11:59:09
|
|
463
|
3420.500
|
LSE
|
11:58:58
|
|
240
|
3422.000
|
CHIX
|
11:57:23
|
|
210
|
3422.000
|
CHIX
|
11:56:17
|
|
394
|
3422.000
|
LSE
|
11:54:02
|
|
261
|
3422.500
|
BATE
|
11:49:55
|
|
165
|
3422.500
|
BATE
|
11:49:55
|
|
256
|
3423.000
|
LSE
|
11:49:31
|
|
167
|
3423.000
|
LSE
|
11:49:31
|
|
2
|
3423.000
|
LSE
|
11:49:31
|
|
471
|
3424.500
|
LSE
|
11:45:55
|
|
475
|
3424.500
|
CHIX
|
11:45:55
|
|
395
|
3420.500
|
LSE
|
11:44:23
|
|
424
|
3419.000
|
LSE
|
11:40:29
|
|
424
|
3422.000
|
LSE
|
11:37:51
|
|
399
|
3423.000
|
CHIX
|
11:34:49
|
|
420
|
3423.500
|
LSE
|
11:31:17
|
|
146
|
3427.000
|
BATE
|
11:28:10
|
|
146
|
3427.000
|
BATE
|
11:28:10
|
|
161
|
3427.000
|
BATE
|
11:28:10
|
|
477
|
3427.500
|
LSE
|
11:27:50
|
|
52
|
3427.500
|
CHIX
|
11:27:50
|
|
355
|
3427.500
|
CHIX
|
11:27:50
|
|
479
|
3426.500
|
LSE
|
11:21:13
|
|
468
|
3426.500
|
LSE
|
11:17:40
|
|
231
|
3427.500
|
CHIX
|
11:17:26
|
|
166
|
3427.500
|
CHIX
|
11:17:26
|
|
460
|
3428.000
|
LSE
|
11:14:37
|
|
407
|
3430.500
|
CHIX
|
11:08:21
|
|
434
|
3432.000
|
LSE
|
11:06:39
|
|
453
|
3435.000
|
LSE
|
11:05:48
|
|
116
|
3435.000
|
BATE
|
11:05:48
|
|
352
|
3435.000
|
BATE
|
11:05:48
|
|
403
|
3436.000
|
LSE
|
11:05:27
|
|
403
|
3436.500
|
LSE
|
11:05:27
|
|
9
|
3433.500
|
LSE
|
11:03:57
|
|
325
|
3433.500
|
LSE
|
11:03:57
|
|
138
|
3433.500
|
LSE
|
11:03:57
|
|
99
|
3434.000
|
LSE
|
11:00:44
|
|
187
|
3434.000
|
LSE
|
11:00:44
|
|
99
|
3434.000
|
LSE
|
11:00:44
|
|
58
|
3434.000
|
LSE
|
11:00:42
|
|
209
|
3435.500
|
LSE
|
11:00:26
|
|
239
|
3435.500
|
LSE
|
11:00:26
|
|
282
|
3437.500
|
LSE
|
10:58:22
|
|
126
|
3437.500
|
LSE
|
10:58:22
|
|
482
|
3438.000
|
CHIX
|
10:58:09
|
|
437
|
3439.000
|
LSE
|
10:54:27
|
|
407
|
3433.500
|
LSE
|
10:51:12
|
|
333
|
3433.500
|
LSE
|
10:47:43
|
|
94
|
3433.500
|
LSE
|
10:47:43
|
|
406
|
3433.500
|
BATE
|
10:47:43
|
|
417
|
3433.500
|
CHIX
|
10:47:43
|
|
475
|
3430.500
|
LSE
|
10:42:50
|
|
484
|
3429.500
|
CHIX
|
10:39:13
|
|
459
|
3429.500
|
LSE
|
10:39:13
|
|
433
|
3430.000
|
LSE
|
10:32:59
|
|
40
|
3436.500
|
LSE
|
10:29:00
|
|
109
|
3436.500
|
LSE
|
10:29:00
|
|
104
|
3436.500
|
LSE
|
10:29:00
|
|
180
|
3436.500
|
LSE
|
10:29:00
|
|
400
|
3438.500
|
LSE
|
10:27:31
|
|
474
|
3438.500
|
CHIX
|
10:27:31
|
|
117
|
3438.500
|
BATE
|
10:27:31
|
|
372
|
3438.500
|
BATE
|
10:27:31
|
|
213
|
3436.500
|
LSE
|
10:24:07
|
|
249
|
3436.500
|
LSE
|
10:24:07
|
|
403
|
3441.000
|
LSE
|
10:22:16
|
|
437
|
3443.500
|
LSE
|
10:20:27
|
|
160
|
3441.500
|
LSE
|
10:18:34
|
|
140
|
3441.500
|
LSE
|
10:18:34
|
|
110
|
3441.500
|
LSE
|
10:18:34
|
|
412
|
3442.000
|
LSE
|
10:18:34
|
|
398
|
3442.000
|
CHIX
|
10:18:34
|
|
300
|
3442.500
|
LSE
|
10:18:22
|
|
112
|
3442.500
|
LSE
|
10:18:22
|
|
487
|
3436.000
|
LSE
|
10:11:31
|
|
444
|
3436.000
|
CHIX
|
10:11:31
|
|
409
|
3430.500
|
LSE
|
10:08:19
|
|
399
|
3432.000
|
LSE
|
10:07:53
|
|
123
|
3432.000
|
BATE
|
10:07:53
|
|
268
|
3432.000
|
BATE
|
10:07:53
|
|
62
|
3432.000
|
BATE
|
10:07:53
|
|
478
|
3427.000
|
LSE
|
10:03:43
|
|
471
|
3429.000
|
CHIX
|
10:00:12
|
|
254
|
3427.500
|
LSE
|
09:57:46
|
|
170
|
3427.500
|
LSE
|
09:57:46
|
|
417
|
3430.500
|
LSE
|
09:55:35
|
|
409
|
3431.500
|
BATE
|
09:53:13
|
|
444
|
3431.500
|
LSE
|
09:52:27
|
|
404
|
3431.500
|
CHIX
|
09:52:27
|
|
427
|
3432.000
|
LSE
|
09:47:20
|
|
350
|
3438.000
|
LSE
|
09:43:34
|
|
100
|
3438.000
|
LSE
|
09:43:34
|
|
449
|
3441.000
|
CHIX
|
09:41:40
|
|
374
|
3441.500
|
LSE
|
09:41:37
|
|
68
|
3441.500
|
LSE
|
09:41:37
|
|
401
|
3442.500
|
LSE
|
09:39:50
|
|
188
|
3442.500
|
LSE
|
09:36:43
|
|
281
|
3442.500
|
LSE
|
09:36:43
|
|
35
|
3442.500
|
LSE
|
09:35:54
|
|
404
|
3442.500
|
LSE
|
09:35:54
|
|
282
|
3444.500
|
LSE
|
09:33:45
|
|
146
|
3444.500
|
LSE
|
09:33:45
|
|
457
|
3443.500
|
CHIX
|
09:31:51
|
|
456
|
3443.500
|
BATE
|
09:31:51
|
|
108
|
3446.000
|
LSE
|
09:30:00
|
|
16
|
3446.000
|
LSE
|
09:30:00
|
|
321
|
3446.000
|
LSE
|
09:30:00
|
|
45
|
3447.500
|
LSE
|
09:27:28
|
|
200
|
3447.500
|
LSE
|
09:27:28
|
|
170
|
3447.500
|
LSE
|
09:27:28
|
|
420
|
3449.500
|
LSE
|
09:26:27
|
|
414
|
3448.000
|
LSE
|
09:24:44
|
|
5
|
3448.000
|
LSE
|
09:24:44
|
|
466
|
3448.500
|
CHIX
|
09:23:42
|
|
57
|
3450.500
|
LSE
|
09:22:16
|
|
333
|
3450.500
|
LSE
|
09:22:16
|
|
351
|
3455.000
|
LSE
|
09:19:52
|
|
98
|
3455.000
|
LSE
|
09:19:52
|
|
412
|
3460.000
|
LSE
|
09:17:43
|
|
440
|
3463.000
|
LSE
|
09:16:14
|
|
457
|
3463.000
|
BATE
|
09:16:14
|
|
395
|
3463.500
|
CHIX
|
09:16:14
|
|
397
|
3455.500
|
LSE
|
09:12:37
|
|
432
|
3455.000
|
LSE
|
09:11:21
|
|
177
|
3457.000
|
CHIX
|
09:08:10
|
|
284
|
3457.000
|
CHIX
|
09:08:10
|
|
396
|
3458.000
|
LSE
|
09:07:51
|
|
117
|
3456.500
|
LSE
|
09:04:14
|
|
307
|
3456.500
|
LSE
|
09:04:14
|
|
471
|
3461.500
|
LSE
|
09:01:58
|
|
482
|
3461.500
|
CHIX
|
09:01:58
|
|
51
|
3465.500
|
BATE
|
09:00:35
|
|
409
|
3465.500
|
BATE
|
09:00:35
|
|
16
|
3465.500
|
BATE
|
09:00:35
|
|
437
|
3466.000
|
LSE
|
09:00:35
|
|
454
|
3465.500
|
LSE
|
08:56:45
|
|
24
|
3462.000
|
CHIX
|
08:54:44
|
|
80
|
3462.000
|
CHIX
|
08:54:44
|
|
69
|
3462.000
|
CHIX
|
08:54:44
|
|
229
|
3462.000
|
CHIX
|
08:54:44
|
|
391
|
3465.500
|
LSE
|
08:52:29
|
|
466
|
3466.500
|
LSE
|
08:52:27
|
|
425
|
3465.500
|
BATE
|
08:51:49
|
|
474
|
3465.000
|
LSE
|
08:51:12
|
|
430
|
3465.000
|
CHIX
|
08:51:12
|
|
399
|
3460.500
|
LSE
|
08:46:46
|
|
406
|
3462.000
|
CHIX
|
08:44:55
|
|
403
|
3456.500
|
LSE
|
08:42:05
|
|
408
|
3455.000
|
LSE
|
08:38:47
|
|
453
|
3457.500
|
LSE
|
08:36:30
|
|
450
|
3457.000
|
CHIX
|
08:35:41
|
|
458
|
3456.000
|
BATE
|
08:34:05
|
|
477
|
3456.500
|
LSE
|
08:33:55
|
|
164
|
3456.000
|
LSE
|
08:31:58
|
|
261
|
3456.000
|
LSE
|
08:31:58
|
|
230
|
3455.000
|
LSE
|
08:30:00
|
|
180
|
3455.000
|
LSE
|
08:30:00
|
|
63
|
3455.000
|
CHIX
|
08:30:00
|
|
300
|
3454.500
|
CHIX
|
08:30:00
|
|
90
|
3454.500
|
CHIX
|
08:30:00
|
|
253
|
3459.000
|
LSE
|
08:28:40
|
|
216
|
3459.000
|
LSE
|
08:28:40
|
|
290
|
3459.000
|
LSE
|
08:25:31
|
|
114
|
3459.000
|
LSE
|
08:25:31
|
|
141
|
3459.500
|
CHIX
|
08:24:46
|
|
312
|
3459.500
|
CHIX
|
08:24:46
|
|
270
|
3463.500
|
BATE
|
08:23:31
|
|
418
|
3463.500
|
LSE
|
08:23:31
|
|
188
|
3463.500
|
BATE
|
08:23:31
|
|
165
|
3461.000
|
LSE
|
08:21:23
|
|
300
|
3461.000
|
LSE
|
08:21:23
|
|
405
|
3457.000
|
CHIX
|
08:19:56
|
|
401
|
3457.500
|
LSE
|
08:19:56
|
|
47
|
3454.500
|
LSE
|
08:17:51
|
|
415
|
3454.500
|
LSE
|
08:17:51
|
|
56
|
3455.000
|
LSE
|
08:17:05
|
|
344
|
3455.000
|
LSE
|
08:16:55
|
|
201
|
3450.000
|
LSE
|
08:15:32
|
|
285
|
3450.000
|
LSE
|
08:15:32
|
|
141
|
3453.500
|
CHIX
|
08:14:48
|
|
300
|
3453.500
|
CHIX
|
08:14:48
|
|
407
|
3454.000
|
BATE
|
08:14:28
|
|
72
|
3454.500
|
LSE
|
08:14:28
|
|
409
|
3454.500
|
LSE
|
08:14:28
|
|
428
|
3452.500
|
LSE
|
08:13:47
|
|
478
|
3455.000
|
LSE
|
08:13:08
|
|
432
|
3455.500
|
CHIX
|
08:11:49
|
|
269
|
3456.500
|
LSE
|
08:11:46
|
|
392
|
3457.000
|
CHIX
|
08:11:46
|
|
97
|
3456.500
|
LSE
|
08:11:46
|
|
117
|
3456.500
|
LSE
|
08:11:46
|
|
188
|
3457.000
|
CHIX
|
08:11:46
|
|
268
|
3457.500
|
BATE
|
08:11:46
|
|
133
|
3457.500
|
BATE
|
08:11:46
|
|
53
|
3458.000
|
LSE
|
08:11:46
|
|
435
|
3458.000
|
LSE
|
08:11:46
|
|
79
|
3458.000
|
LSE
|
08:11:46
|
|
700
|
3460.500
|
LSE
|
08:11:46
|
|
8
|
3460.500
|
LSE
|
08:11:46
|
|
95
|
3460.500
|
LSE
|
08:11:46
|
|
139
|
3459.000
|
LSE
|
08:11:11
|
|
459
|
3456.000
|
LSE
|
08:10:10
|
|
422
|
3433.000
|
LSE
|
08:04:32
|
|
474
|
3438.000
|
LSE
|
08:04:22
|
|
398
|
3437.500
|
BATE
|
08:04:22
|
|
466
|
3437.500
|
CHIX
|
08:04:22
|
|
547
|
3439.500
|
LSE
|
08:04:07
|
|
397
|
3428.500
|
LSE
|
08:01:46
|
|
95
|
3423.500
|
LSE
|
08:01:03
|
|
178
|
3426.500
|
CHIX
|
08:01:02
|
|
276
|
3426.500
|
CHIX
|
08:01:02
|
|
607
|
3429.500
|
LSE
|
08:01:02
|