British American Tobacco p.l.c 6-K, filed Nov 8, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-11-08
For: 2022-11-08
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on November 8, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
November 8, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of November 8, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 8, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Wioleta Koszolko
|
||
| Name: |
Wioleta Koszolko |
|||
| Title: |
Senior Assistant Company Secretary
|
|||
Date: November 8, 2022
Exhibit 1
British American Tobacco p.l.c.
08 November 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28
April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
07 November 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
191,141
|
|
Highest price paid per share (pence):
|
3388.50p
|
|
Lowest price paid per share (pence):
|
3354.00p
|
|
Volume weighted average price paid per share (pence):
|
3368.4714p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 215,780,230 of its shares in Treasury. The
Company has 2,241,083,746 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
07 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
07/11/2022
|
83,290
|
3,368.8134
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
07/11/2022
|
44,067
|
3,368.0170
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
07/11/2022
|
63,784
|
3,368.3386
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
285
|
3,367.50
|
LSE
|
16:28:14
|
|
30
|
3,367.50
|
BATE
|
16:28:13
|
|
341
|
3,367.50
|
LSE
|
16:28:13
|
|
303
|
3,367.50
|
LSE
|
16:28:07
|
|
23
|
3,367.00
|
LSE
|
16:28:02
|
|
27
|
3,367.00
|
LSE
|
16:28:02
|
|
250
|
3,367.00
|
LSE
|
16:28:02
|
|
79
|
3,366.00
|
LSE
|
16:27:29
|
|
286
|
3,365.50
|
LSE
|
16:26:58
|
|
118
|
3,365.50
|
LSE
|
16:26:53
|
|
211
|
3,365.50
|
LSE
|
16:26:53
|
|
230
|
3,366.00
|
BATE
|
16:26:43
|
|
204
|
3,366.00
|
BATE
|
16:26:43
|
|
452
|
3,366.00
|
CHIX
|
16:26:43
|
|
277
|
3,365.00
|
LSE
|
16:25:52
|
|
125
|
3,365.50
|
BATE
|
16:25:35
|
|
380
|
3,365.50
|
CHIX
|
16:25:35
|
|
22
|
3,365.50
|
BATE
|
16:25:35
|
|
22
|
3,365.50
|
CHIX
|
16:25:35
|
|
343
|
3,365.50
|
BATE
|
16:25:35
|
|
466
|
3,366.00
|
BATE
|
16:25:32
|
|
23
|
3,366.50
|
LSE
|
16:25:32
|
|
102
|
3,366.50
|
LSE
|
16:25:32
|
|
160
|
3,366.50
|
LSE
|
16:25:32
|
|
12
|
3,366.50
|
LSE
|
16:25:32
|
|
102
|
3,366.50
|
LSE
|
16:25:32
|
|
140
|
3,366.50
|
LSE
|
16:25:32
|
|
98
|
3,366.50
|
LSE
|
16:25:32
|
|
261
|
3,366.50
|
CHIX
|
16:25:32
|
|
92
|
3,366.50
|
LSE
|
16:25:32
|
|
96
|
3,366.50
|
CHIX
|
16:25:32
|
|
35
|
3,366.50
|
LSE
|
16:25:32
|
|
96
|
3,366.50
|
CHIX
|
16:25:32
|
|
233
|
3,366.50
|
LSE
|
16:25:32
|
|
129
|
3,364.50
|
LSE
|
16:24:41
|
|
405
|
3,365.00
|
BATE
|
16:24:14
|
|
16
|
3,365.00
|
BATE
|
16:24:14
|
|
354
|
3,365.50
|
LSE
|
16:24:13
|
|
78
|
3,365.50
|
BATE
|
16:24:13
|
|
385
|
3,365.50
|
BATE
|
16:24:13
|
|
383
|
3,365.50
|
LSE
|
16:23:52
|
|
403
|
3,365.50
|
CHIX
|
16:23:52
|
|
459
|
3,365.50
|
BATE
|
16:23:52
|
|
319
|
3,365.50
|
LSE
|
16:23:52
|
|
83
|
3,365.50
|
LSE
|
16:23:52
|
|
13
|
3,366.00
|
BATE
|
16:23:51
|
|
309
|
3,366.00
|
LSE
|
16:23:04
|
|
271
|
3,366.00
|
LSE
|
16:23:04
|
|
457
|
3,366.00
|
CHIX
|
16:23:04
|
|
472
|
3,366.00
|
BATE
|
16:23:04
|
|
175
|
3,366.50
|
BATE
|
16:22:53
|
|
99
|
3,366.50
|
LSE
|
16:22:49
|
|
45
|
3,366.50
|
LSE
|
16:22:49
|
|
82
|
3,366.50
|
LSE
|
16:22:49
|
|
229
|
3,366.00
|
CHIX
|
16:22:37
|
|
229
|
3,366.00
|
CHIX
|
16:22:37
|
|
112
|
3,363.50
|
LSE
|
16:21:44
|
|
101
|
3,363.50
|
LSE
|
16:21:38
|
|
293
|
3,364.00
|
LSE
|
16:20:51
|
|
439
|
3,364.00
|
BATE
|
16:20:51
|
|
446
|
3,363.00
|
CHIX
|
16:19:44
|
|
398
|
3,363.00
|
BATE
|
16:19:44
|
|
484
|
3,363.50
|
BATE
|
16:18:19
|
|
272
|
3,363.50
|
LSE
|
16:18:19
|
|
449
|
3,364.00
|
CHIX
|
16:17:51
|
|
310
|
3,365.00
|
LSE
|
16:17:11
|
|
14
|
3,365.00
|
LSE
|
16:17:11
|
|
276
|
3,364.50
|
LSE
|
16:15:56
|
|
459
|
3,365.00
|
BATE
|
16:15:36
|
|
283
|
3,365.00
|
LSE
|
16:15:36
|
|
289
|
3,365.00
|
LSE
|
16:14:22
|
|
491
|
3,365.00
|
CHIX
|
16:14:22
|
|
53
|
3,364.50
|
BATE
|
16:12:12
|
|
411
|
3,364.50
|
BATE
|
16:12:12
|
|
284
|
3,364.50
|
LSE
|
16:11:27
|
|
61
|
3,365.00
|
BATE
|
16:11:27
|
|
55
|
3,365.00
|
BATE
|
16:11:27
|
|
419
|
3,365.00
|
BATE
|
16:11:27
|
|
466
|
3,365.00
|
CHIX
|
16:11:27
|
|
59
|
3,365.00
|
BATE
|
16:11:27
|
|
236
|
3,366.50
|
LSE
|
16:07:12
|
|
76
|
3,366.50
|
LSE
|
16:07:12
|
|
241
|
3,366.00
|
BATE
|
16:06:05
|
|
160
|
3,366.00
|
BATE
|
16:06:05
|
|
276
|
3,367.00
|
LSE
|
16:04:36
|
|
76
|
3,367.00
|
BATE
|
16:04:36
|
|
18
|
3,367.00
|
BATE
|
16:04:36
|
|
395
|
3,367.00
|
BATE
|
16:04:36
|
|
445
|
3,367.00
|
CHIX
|
16:04:36
|
|
290
|
3,367.00
|
LSE
|
16:04:09
|
|
128
|
3,363.00
|
LSE
|
16:01:04
|
|
397
|
3,363.50
|
BATE
|
16:01:03
|
|
489
|
3,364.50
|
CHIX
|
15:59:03
|
|
135
|
3,364.50
|
BATE
|
15:59:03
|
|
349
|
3,364.50
|
BATE
|
15:59:03
|
|
3
|
3,364.50
|
CHIX
|
15:59:01
|
|
6
|
3,364.50
|
BATE
|
15:58:36
|
|
275
|
3,364.50
|
LSE
|
15:56:15
|
|
436
|
3,364.50
|
CHIX
|
15:56:15
|
|
235
|
3,365.50
|
BATE
|
15:55:27
|
|
154
|
3,365.50
|
BATE
|
15:55:23
|
|
26
|
3,365.50
|
BATE
|
15:55:23
|
|
10
|
3,365.50
|
BATE
|
15:55:22
|
|
8
|
3,365.50
|
BATE
|
15:55:21
|
|
6
|
3,365.50
|
BATE
|
15:55:20
|
|
282
|
3,366.50
|
LSE
|
15:54:47
|
|
288
|
3,367.50
|
LSE
|
15:54:30
|
|
295
|
3,367.50
|
LSE
|
15:52:04
|
|
328
|
3,367.50
|
BATE
|
15:52:04
|
|
18
|
3,367.50
|
BATE
|
15:52:04
|
|
73
|
3,367.50
|
BATE
|
15:52:04
|
|
476
|
3,368.00
|
BATE
|
15:51:50
|
|
395
|
3,368.00
|
CHIX
|
15:51:50
|
|
293
|
3,368.00
|
LSE
|
15:51:50
|
|
149
|
3,368.00
|
LSE
|
15:51:50
|
|
214
|
3,368.00
|
LSE
|
15:51:49
|
|
19
|
3,368.00
|
LSE
|
15:51:23
|
|
304
|
3,368.00
|
LSE
|
15:50:00
|
|
37
|
3,368.00
|
LSE
|
15:49:09
|
|
299
|
3,368.00
|
LSE
|
15:49:09
|
|
469
|
3,368.00
|
CHIX
|
15:49:09
|
|
51
|
3,368.00
|
BATE
|
15:49:09
|
|
356
|
3,368.00
|
BATE
|
15:49:09
|
|
142
|
3,367.50
|
CHIX
|
15:48:33
|
|
321
|
3,367.50
|
LSE
|
15:47:58
|
|
301
|
3,366.50
|
LSE
|
15:46:51
|
|
448
|
3,367.00
|
BATE
|
15:46:51
|
|
32
|
3,364.50
|
BATE
|
15:45:35
|
|
428
|
3,364.50
|
CHIX
|
15:45:35
|
|
76
|
3,364.50
|
BATE
|
15:45:35
|
|
25
|
3,364.50
|
BATE
|
15:45:35
|
|
288
|
3,364.50
|
BATE
|
15:45:35
|
|
297
|
3,364.50
|
LSE
|
15:45:35
|
|
293
|
3,363.50
|
LSE
|
15:44:18
|
|
164
|
3,364.50
|
LSE
|
15:44:01
|
|
126
|
3,364.50
|
LSE
|
15:43:42
|
|
174
|
3,364.50
|
LSE
|
15:43:42
|
|
114
|
3,364.50
|
LSE
|
15:43:42
|
|
287
|
3,364.50
|
LSE
|
15:43:42
|
|
4
|
3,364.50
|
LSE
|
15:43:42
|
|
147
|
3,364.50
|
BATE
|
15:43:42
|
|
275
|
3,364.50
|
BATE
|
15:43:42
|
|
400
|
3,362.50
|
CHIX
|
15:42:43
|
|
269
|
3,362.00
|
LSE
|
15:42:13
|
|
273
|
3,363.50
|
LSE
|
15:42:03
|
|
251
|
3,364.50
|
LSE
|
15:41:28
|
|
46
|
3,364.50
|
LSE
|
15:41:28
|
|
22
|
3,364.50
|
BATE
|
15:41:28
|
|
400
|
3,364.50
|
BATE
|
15:41:28
|
|
269
|
3,365.50
|
LSE
|
15:40:46
|
|
430
|
3,365.50
|
BATE
|
15:40:46
|
|
45
|
3,365.50
|
LSE
|
15:40:32
|
|
322
|
3,365.50
|
LSE
|
15:39:11
|
|
323
|
3,365.50
|
CHIX
|
15:39:11
|
|
158
|
3,365.50
|
CHIX
|
15:39:11
|
|
41
|
3,366.00
|
LSE
|
15:39:11
|
|
257
|
3,366.00
|
LSE
|
15:39:11
|
|
485
|
3,366.00
|
BATE
|
15:39:11
|
|
100
|
3,365.50
|
CHIX
|
15:38:53
|
|
289
|
3,365.00
|
LSE
|
15:38:13
|
|
442
|
3,365.00
|
BATE
|
15:38:13
|
|
476
|
3,364.00
|
CHIX
|
15:36:20
|
|
55
|
3,364.00
|
LSE
|
15:36:20
|
|
256
|
3,364.00
|
LSE
|
15:36:20
|
|
274
|
3,365.00
|
LSE
|
15:34:44
|
|
229
|
3,365.50
|
BATE
|
15:34:04
|
|
239
|
3,365.50
|
BATE
|
15:34:04
|
|
321
|
3,366.50
|
LSE
|
15:33:19
|
|
155
|
3,367.50
|
BATE
|
15:33:11
|
|
31
|
3,367.50
|
BATE
|
15:33:11
|
|
438
|
3,367.50
|
CHIX
|
15:33:11
|
|
102
|
3,367.50
|
BATE
|
15:33:11
|
|
155
|
3,367.50
|
BATE
|
15:33:11
|
|
286
|
3,367.50
|
LSE
|
15:33:11
|
|
310
|
3,367.00
|
LSE
|
15:31:52
|
|
340
|
3,367.00
|
BATE
|
15:31:52
|
|
65
|
3,367.00
|
BATE
|
15:31:52
|
|
109
|
3,366.00
|
LSE
|
15:31:00
|
|
157
|
3,366.50
|
LSE
|
15:31:00
|
|
168
|
3,366.50
|
LSE
|
15:31:00
|
|
114
|
3,366.50
|
CHIX
|
15:31:00
|
|
329
|
3,366.50
|
CHIX
|
15:31:00
|
|
37
|
3,364.50
|
LSE
|
15:30:04
|
|
63
|
3,365.00
|
BATE
|
15:30:04
|
|
181
|
3,365.00
|
BATE
|
15:30:02
|
|
157
|
3,365.00
|
BATE
|
15:30:02
|
|
277
|
3,365.00
|
LSE
|
15:30:02
|
|
287
|
3,365.00
|
LSE
|
15:29:24
|
|
16
|
3,365.00
|
LSE
|
15:28:41
|
|
98
|
3,365.00
|
LSE
|
15:28:41
|
|
170
|
3,365.00
|
LSE
|
15:28:41
|
|
279
|
3,365.00
|
LSE
|
15:28:41
|
|
447
|
3,364.50
|
CHIX
|
15:27:46
|
|
432
|
3,364.50
|
BATE
|
15:27:46
|
|
260
|
3,364.50
|
LSE
|
15:27:46
|
|
293
|
3,364.50
|
LSE
|
15:26:36
|
|
188
|
3,366.00
|
LSE
|
15:25:54
|
|
463
|
3,366.00
|
BATE
|
15:25:54
|
|
95
|
3,366.00
|
LSE
|
15:25:37
|
|
136
|
3,366.50
|
CHIX
|
15:25:37
|
|
263
|
3,366.50
|
CHIX
|
15:25:37
|
|
288
|
3,366.00
|
LSE
|
15:25:05
|
|
310
|
3,363.50
|
LSE
|
15:24:25
|
|
299
|
3,363.50
|
LSE
|
15:24:25
|
|
6
|
3,363.50
|
LSE
|
15:24:25
|
|
317
|
3,364.50
|
BATE
|
15:24:11
|
|
64
|
3,364.50
|
BATE
|
15:24:11
|
|
111
|
3,364.50
|
BATE
|
15:24:08
|
|
282
|
3,364.50
|
LSE
|
15:24:08
|
|
40
|
3,365.00
|
LSE
|
15:23:57
|
|
287
|
3,365.50
|
LSE
|
15:23:37
|
|
137
|
3,365.50
|
BATE
|
15:23:37
|
|
338
|
3,365.50
|
BATE
|
15:23:37
|
|
229
|
3,366.00
|
CHIX
|
15:23:00
|
|
229
|
3,366.00
|
CHIX
|
15:23:00
|
|
98
|
3,365.00
|
LSE
|
15:21:51
|
|
301
|
3,364.00
|
LSE
|
15:20:47
|
|
77
|
3,367.00
|
LSE
|
15:20:03
|
|
45
|
3,367.00
|
LSE
|
15:20:03
|
|
161
|
3,367.00
|
LSE
|
15:20:03
|
|
92
|
3,367.50
|
BATE
|
15:20:03
|
|
9
|
3,367.50
|
BATE
|
15:20:03
|
|
320
|
3,367.50
|
BATE
|
15:20:03
|
|
294
|
3,367.50
|
LSE
|
15:20:03
|
|
291
|
3,366.50
|
CHIX
|
15:18:48
|
|
159
|
3,366.50
|
CHIX
|
15:18:48
|
|
273
|
3,367.50
|
LSE
|
15:18:48
|
|
335
|
3,368.00
|
LSE
|
15:18:48
|
|
428
|
3,368.00
|
BATE
|
15:18:48
|
|
98
|
3,368.50
|
LSE
|
15:18:48
|
|
98
|
3,368.50
|
LSE
|
15:18:48
|
|
133
|
3,368.50
|
LSE
|
15:18:48
|
|
213
|
3,368.50
|
LSE
|
15:18:20
|
|
53
|
3,367.50
|
LSE
|
15:17:12
|
|
66
|
3,367.50
|
LSE
|
15:17:12
|
|
282
|
3,367.50
|
BATE
|
15:16:37
|
|
211
|
3,367.50
|
BATE
|
15:16:37
|
|
9
|
3,368.00
|
LSE
|
15:16:36
|
|
83
|
3,368.00
|
LSE
|
15:16:36
|
|
170
|
3,368.00
|
LSE
|
15:16:36
|
|
429
|
3,368.00
|
CHIX
|
15:16:36
|
|
289
|
3,368.50
|
LSE
|
15:16:25
|
|
464
|
3,368.50
|
BATE
|
15:16:25
|
|
79
|
3,366.50
|
LSE
|
15:15:19
|
|
227
|
3,366.50
|
LSE
|
15:15:19
|
|
415
|
3,366.50
|
CHIX
|
15:15:19
|
|
74
|
3,366.50
|
LSE
|
15:15:19
|
|
282
|
3,367.00
|
BATE
|
15:15:08
|
|
191
|
3,367.00
|
BATE
|
15:15:08
|
|
281
|
3,367.00
|
LSE
|
15:15:03
|
|
49
|
3,367.50
|
LSE
|
15:15:00
|
|
100
|
3,367.50
|
LSE
|
15:15:00
|
|
49
|
3,367.50
|
LSE
|
15:15:00
|
|
100
|
3,367.50
|
LSE
|
15:15:00
|
|
49
|
3,367.50
|
LSE
|
15:15:00
|
|
100
|
3,367.50
|
LSE
|
15:15:00
|
|
49
|
3,367.50
|
LSE
|
15:15:00
|
|
83
|
3,367.00
|
LSE
|
15:14:21
|
|
205
|
3,367.00
|
LSE
|
15:14:21
|
|
153
|
3,367.00
|
LSE
|
15:14:20
|
|
105
|
3,367.00
|
LSE
|
15:14:20
|
|
57
|
3,367.00
|
LSE
|
15:14:20
|
|
77
|
3,367.00
|
LSE
|
15:14:20
|
|
133
|
3,366.00
|
BATE
|
15:13:56
|
|
18
|
3,366.00
|
LSE
|
15:13:40
|
|
195
|
3,364.50
|
LSE
|
15:13:28
|
|
120
|
3,365.00
|
LSE
|
15:13:28
|
|
53
|
3,365.00
|
LSE
|
15:13:28
|
|
307
|
3,363.50
|
LSE
|
15:12:56
|
|
290
|
3,362.50
|
LSE
|
15:12:07
|
|
452
|
3,362.50
|
CHIX
|
15:12:07
|
|
436
|
3,362.50
|
BATE
|
15:12:07
|
|
107
|
3,361.50
|
LSE
|
15:11:15
|
|
411
|
3,362.50
|
BATE
|
15:10:38
|
|
301
|
3,362.50
|
LSE
|
15:09:47
|
|
290
|
3,362.50
|
BATE
|
15:08:38
|
|
201
|
3,362.50
|
BATE
|
15:08:38
|
|
436
|
3,362.50
|
CHIX
|
15:08:38
|
|
39
|
3,363.00
|
LSE
|
15:08:38
|
|
308
|
3,363.00
|
LSE
|
15:08:38
|
|
250
|
3,363.00
|
BATE
|
15:08:38
|
|
220
|
3,363.00
|
BATE
|
15:08:38
|
|
421
|
3,362.50
|
BATE
|
15:07:43
|
|
281
|
3,362.50
|
LSE
|
15:07:43
|
|
271
|
3,361.50
|
LSE
|
15:05:49
|
|
59
|
3,362.00
|
CHIX
|
15:05:49
|
|
429
|
3,362.00
|
CHIX
|
15:05:49
|
|
438
|
3,363.00
|
BATE
|
15:05:31
|
|
292
|
3,363.00
|
LSE
|
15:05:31
|
|
40
|
3,363.00
|
LSE
|
15:04:59
|
|
315
|
3,363.00
|
LSE
|
15:04:59
|
|
286
|
3,363.00
|
LSE
|
15:04:59
|
|
460
|
3,363.00
|
CHIX
|
15:04:59
|
|
285
|
3,361.00
|
BATE
|
15:01:23
|
|
164
|
3,361.00
|
BATE
|
15:01:23
|
|
435
|
3,364.00
|
CHIX
|
15:00:02
|
|
17
|
3,364.50
|
BATE
|
15:00:00
|
|
449
|
3,364.50
|
BATE
|
15:00:00
|
|
311
|
3,364.50
|
LSE
|
14:59:15
|
|
254
|
3,366.00
|
LSE
|
14:58:20
|
|
32
|
3,366.00
|
LSE
|
14:58:20
|
|
250
|
3,366.50
|
BATE
|
14:58:20
|
|
216
|
3,366.50
|
BATE
|
14:58:20
|
|
86
|
3,366.50
|
LSE
|
14:58:20
|
|
3
|
3,366.50
|
BATE
|
14:58:19
|
|
2
|
3,366.50
|
BATE
|
14:58:18
|
|
4
|
3,366.50
|
BATE
|
14:58:15
|
|
402
|
3,364.50
|
BATE
|
14:56:54
|
|
197
|
3,364.50
|
CHIX
|
14:56:54
|
|
229
|
3,364.50
|
CHIX
|
14:56:54
|
|
288
|
3,364.50
|
LSE
|
14:56:54
|
|
99
|
3,365.00
|
LSE
|
14:56:04
|
|
74
|
3,365.00
|
LSE
|
14:55:45
|
|
54
|
3,366.00
|
LSE
|
14:55:25
|
|
98
|
3,366.00
|
LSE
|
14:55:25
|
|
98
|
3,366.00
|
LSE
|
14:55:25
|
|
42
|
3,366.00
|
LSE
|
14:55:25
|
|
285
|
3,366.00
|
LSE
|
14:55:25
|
|
451
|
3,366.00
|
CHIX
|
14:55:25
|
|
226
|
3,366.50
|
BATE
|
14:55:25
|
|
95
|
3,366.50
|
BATE
|
14:55:25
|
|
116
|
3,366.50
|
BATE
|
14:55:25
|
|
287
|
3,366.00
|
LSE
|
14:53:25
|
|
274
|
3,366.50
|
LSE
|
14:53:23
|
|
480
|
3,366.50
|
CHIX
|
14:53:23
|
|
323
|
3,367.00
|
LSE
|
14:53:11
|
|
38
|
3,367.00
|
BATE
|
14:53:11
|
|
400
|
3,367.00
|
BATE
|
14:53:11
|
|
322
|
3,366.50
|
LSE
|
14:52:15
|
|
3
|
3,367.00
|
CHIX
|
14:52:09
|
|
397
|
3,367.00
|
CHIX
|
14:52:04
|
|
318
|
3,367.00
|
LSE
|
14:50:52
|
|
308
|
3,368.00
|
LSE
|
14:50:51
|
|
437
|
3,368.00
|
BATE
|
14:50:51
|
|
277
|
3,368.50
|
LSE
|
14:50:36
|
|
125
|
3,368.50
|
LSE
|
14:49:54
|
|
186
|
3,368.50
|
LSE
|
14:49:54
|
|
441
|
3,368.50
|
CHIX
|
14:49:54
|
|
283
|
3,368.50
|
BATE
|
14:49:54
|
|
147
|
3,368.50
|
BATE
|
14:49:54
|
|
98
|
3,369.00
|
LSE
|
14:49:34
|
|
659
|
3,369.00
|
LSE
|
14:49:34
|
|
98
|
3,369.00
|
LSE
|
14:49:34
|
|
299
|
3,367.00
|
LSE
|
14:48:58
|
|
2
|
3,367.00
|
LSE
|
14:48:58
|
|
287
|
3,366.50
|
LSE
|
14:48:26
|
|
290
|
3,368.50
|
LSE
|
14:48:21
|
|
92
|
3,368.50
|
LSE
|
14:48:21
|
|
193
|
3,368.50
|
LSE
|
14:48:21
|
|
400
|
3,368.50
|
BATE
|
14:48:21
|
|
423
|
3,369.00
|
CHIX
|
14:48:21
|
|
259
|
3,368.50
|
LSE
|
14:47:34
|
|
9
|
3,368.50
|
LSE
|
14:47:34
|
|
281
|
3,369.00
|
LSE
|
14:47:29
|
|
39
|
3,369.50
|
LSE
|
14:47:27
|
|
315
|
3,371.00
|
LSE
|
14:46:59
|
|
272
|
3,371.00
|
LSE
|
14:46:59
|
|
473
|
3,371.00
|
CHIX
|
14:46:59
|
|
429
|
3,371.50
|
BATE
|
14:46:42
|
|
306
|
3,370.50
|
LSE
|
14:45:55
|
|
298
|
3,371.00
|
LSE
|
14:45:52
|
|
326
|
3,371.50
|
LSE
|
14:45:44
|
|
4
|
3,372.00
|
LSE
|
14:45:44
|
|
268
|
3,372.00
|
LSE
|
14:45:44
|
|
396
|
3,372.00
|
BATE
|
14:45:44
|
|
470
|
3,371.50
|
CHIX
|
14:45:10
|
|
304
|
3,371.50
|
BATE
|
14:45:10
|
|
132
|
3,371.50
|
BATE
|
14:45:10
|
|
305
|
3,371.50
|
LSE
|
14:45:09
|
|
112
|
3,369.50
|
BATE
|
14:44:02
|
|
300
|
3,369.50
|
BATE
|
14:44:02
|
|
272
|
3,370.00
|
LSE
|
14:44:00
|
|
163
|
3,370.00
|
CHIX
|
14:44:00
|
|
324
|
3,370.00
|
CHIX
|
14:44:00
|
|
488
|
3,370.00
|
BATE
|
14:44:00
|
|
201
|
3,370.00
|
LSE
|
14:43:32
|
|
308
|
3,369.00
|
LSE
|
14:42:56
|
|
21
|
3,368.00
|
CHIX
|
14:41:24
|
|
400
|
3,368.00
|
CHIX
|
14:41:24
|
|
315
|
3,367.50
|
LSE
|
14:40:43
|
|
104
|
3,368.00
|
LSE
|
14:40:41
|
|
233
|
3,368.00
|
LSE
|
14:40:41
|
|
14
|
3,368.00
|
LSE
|
14:40:41
|
|
64
|
3,368.00
|
BATE
|
14:40:41
|
|
400
|
3,368.00
|
BATE
|
14:40:41
|
|
300
|
3,368.00
|
LSE
|
14:40:37
|
|
283
|
3,367.50
|
LSE
|
14:40:08
|
|
277
|
3,367.50
|
LSE
|
14:40:08
|
|
492
|
3,367.50
|
CHIX
|
14:40:08
|
|
335
|
3,367.50
|
BATE
|
14:40:08
|
|
86
|
3,367.50
|
BATE
|
14:40:08
|
|
49
|
3,365.00
|
BATE
|
14:39:02
|
|
367
|
3,365.00
|
BATE
|
14:39:02
|
|
302
|
3,363.50
|
LSE
|
14:37:48
|
|
270
|
3,363.50
|
LSE
|
14:37:48
|
|
99
|
3,363.50
|
LSE
|
14:37:48
|
|
126
|
3,363.50
|
CHIX
|
14:37:48
|
|
290
|
3,363.50
|
CHIX
|
14:37:48
|
|
185
|
3,363.50
|
BATE
|
14:37:48
|
|
235
|
3,363.50
|
BATE
|
14:37:48
|
|
396
|
3,363.50
|
CHIX
|
14:37:48
|
|
35
|
3,363.50
|
BATE
|
14:37:48
|
|
265
|
3,362.00
|
BATE
|
14:36:49
|
|
181
|
3,362.00
|
BATE
|
14:36:49
|
|
261
|
3,361.50
|
LSE
|
14:36:02
|
|
8
|
3,362.00
|
CHIX
|
14:35:53
|
|
387
|
3,362.00
|
CHIX
|
14:35:44
|
|
314
|
3,362.00
|
LSE
|
14:35:44
|
|
363
|
3,359.50
|
BATE
|
14:34:59
|
|
100
|
3,359.50
|
BATE
|
14:34:46
|
|
149
|
3,360.50
|
BATE
|
14:34:40
|
|
159
|
3,360.50
|
BATE
|
14:34:40
|
|
35
|
3,360.50
|
BATE
|
14:34:40
|
|
33
|
3,360.50
|
BATE
|
14:34:40
|
|
79
|
3,360.50
|
BATE
|
14:34:40
|
|
270
|
3,362.50
|
LSE
|
14:34:19
|
|
458
|
3,363.00
|
CHIX
|
14:34:19
|
|
302
|
3,363.00
|
LSE
|
14:34:19
|
|
292
|
3,363.00
|
BATE
|
14:33:41
|
|
138
|
3,363.00
|
BATE
|
14:33:41
|
|
123
|
3,363.00
|
CHIX
|
14:33:41
|
|
307
|
3,363.00
|
CHIX
|
14:33:41
|
|
178
|
3,363.00
|
LSE
|
14:33:26
|
|
144
|
3,363.00
|
LSE
|
14:33:26
|
|
41
|
3,364.50
|
LSE
|
14:32:24
|
|
58
|
3,364.50
|
LSE
|
14:32:24
|
|
98
|
3,364.50
|
LSE
|
14:32:24
|
|
83
|
3,364.50
|
LSE
|
14:32:24
|
|
139
|
3,364.50
|
LSE
|
14:32:24
|
|
58
|
3,364.50
|
LSE
|
14:32:24
|
|
98
|
3,364.50
|
LSE
|
14:32:24
|
|
92
|
3,364.50
|
BATE
|
14:32:24
|
|
349
|
3,364.50
|
BATE
|
14:32:24
|
|
229
|
3,364.50
|
CHIX
|
14:32:24
|
|
221
|
3,364.50
|
CHIX
|
14:32:24
|
|
391
|
3,364.50
|
LSE
|
14:32:24
|
|
57
|
3,364.50
|
CHIX
|
14:32:24
|
|
355
|
3,364.50
|
CHIX
|
14:32:24
|
|
398
|
3,364.50
|
BATE
|
14:32:24
|
|
258
|
3,361.00
|
LSE
|
14:31:15
|
|
53
|
3,361.00
|
LSE
|
14:31:15
|
|
357
|
3,362.00
|
BATE
|
14:31:01
|
|
123
|
3,362.00
|
BATE
|
14:31:01
|
|
427
|
3,362.00
|
CHIX
|
14:31:00
|
|
9
|
3,363.00
|
LSE
|
14:30:46
|
|
150
|
3,363.00
|
LSE
|
14:30:46
|
|
150
|
3,363.00
|
LSE
|
14:30:46
|
|
323
|
3,363.00
|
LSE
|
14:30:46
|
|
435
|
3,363.00
|
BATE
|
14:30:46
|
|
99
|
3,362.50
|
LSE
|
14:30:25
|
|
191
|
3,362.50
|
LSE
|
14:30:25
|
|
109
|
3,362.50
|
CHIX
|
14:30:25
|
|
320
|
3,362.50
|
LSE
|
14:30:25
|
|
295
|
3,362.50
|
CHIX
|
14:30:25
|
|
464
|
3,362.50
|
BATE
|
14:30:25
|
|
252
|
3,363.00
|
LSE
|
14:30:22
|
|
102
|
3,363.00
|
LSE
|
14:30:22
|
|
140
|
3,363.00
|
LSE
|
14:30:22
|
|
283
|
3,363.00
|
LSE
|
14:30:22
|
|
322
|
3,363.00
|
LSE
|
14:30:22
|
|
53
|
3,362.00
|
LSE
|
14:30:09
|
|
254
|
3,362.00
|
LSE
|
14:30:09
|
|
468
|
3,358.00
|
BATE
|
14:28:16
|
|
476
|
3,358.00
|
CHIX
|
14:28:16
|
|
308
|
3,358.00
|
LSE
|
14:28:16
|
|
295
|
3,358.00
|
LSE
|
14:27:05
|
|
16
|
3,358.00
|
LSE
|
14:27:05
|
|
45
|
3,358.50
|
BATE
|
14:27:05
|
|
400
|
3,358.50
|
BATE
|
14:27:05
|
|
318
|
3,358.50
|
LSE
|
14:25:13
|
|
446
|
3,358.50
|
CHIX
|
14:25:13
|
|
306
|
3,356.00
|
LSE
|
14:24:10
|
|
435
|
3,356.50
|
BATE
|
14:24:10
|
|
503
|
3,357.50
|
BATE
|
14:24:10
|
|
287
|
3,358.00
|
LSE
|
14:21:32
|
|
408
|
3,357.00
|
CHIX
|
14:20:29
|
|
288
|
3,354.50
|
LSE
|
14:17:08
|
|
357
|
3,355.00
|
CHIX
|
14:16:12
|
|
115
|
3,355.00
|
CHIX
|
14:16:12
|
|
100
|
3,354.00
|
BATE
|
14:15:17
|
|
266
|
3,354.00
|
LSE
|
14:14:51
|
|
387
|
3,354.00
|
BATE
|
14:14:32
|
|
296
|
3,355.50
|
LSE
|
14:11:10
|
|
54
|
3,356.50
|
CHIX
|
14:10:21
|
|
393
|
3,356.50
|
CHIX
|
14:10:21
|
|
423
|
3,356.50
|
BATE
|
14:10:21
|
|
222
|
3,356.50
|
LSE
|
14:07:16
|
|
50
|
3,356.50
|
LSE
|
14:07:16
|
|
452
|
3,356.50
|
BATE
|
14:07:16
|
|
404
|
3,356.50
|
CHIX
|
14:04:56
|
|
15
|
3,356.00
|
BATE
|
14:03:58
|
|
285
|
3,354.50
|
LSE
|
14:02:12
|
|
345
|
3,356.50
|
CHIX
|
14:01:41
|
|
310
|
3,356.50
|
BATE
|
14:01:41
|
|
90
|
3,356.50
|
CHIX
|
14:01:41
|
|
112
|
3,356.50
|
BATE
|
14:01:41
|
|
35
|
3,356.00
|
BATE
|
13:58:13
|
|
381
|
3,356.00
|
BATE
|
13:58:13
|
|
172
|
3,355.00
|
LSE
|
13:56:43
|
|
123
|
3,355.00
|
LSE
|
13:56:03
|
|
452
|
3,354.00
|
CHIX
|
13:54:58
|
|
297
|
3,354.00
|
LSE
|
13:54:58
|
|
299
|
3,354.50
|
LSE
|
13:51:33
|
|
146
|
3,355.00
|
LSE
|
13:51:28
|
|
144
|
3,355.00
|
LSE
|
13:51:28
|
|
25
|
3,355.00
|
LSE
|
13:51:28
|
|
452
|
3,355.00
|
BATE
|
13:51:28
|
|
305
|
3,355.00
|
LSE
|
13:51:16
|
|
403
|
3,356.00
|
CHIX
|
13:50:50
|
|
394
|
3,356.50
|
BATE
|
13:46:50
|
|
27
|
3,356.50
|
BATE
|
13:46:49
|
|
13
|
3,356.50
|
LSE
|
13:46:46
|
|
274
|
3,356.50
|
LSE
|
13:46:40
|
|
34
|
3,360.50
|
LSE
|
13:43:14
|
|
462
|
3,360.50
|
BATE
|
13:43:14
|
|
241
|
3,360.50
|
LSE
|
13:43:12
|
|
272
|
3,360.50
|
CHIX
|
13:42:02
|
|
217
|
3,360.50
|
CHIX
|
13:42:01
|
|
9
|
3,358.50
|
CHIX
|
13:40:10
|
|
26
|
3,359.50
|
LSE
|
13:38:27
|
|
238
|
3,359.50
|
LSE
|
13:38:27
|
|
481
|
3,359.50
|
BATE
|
13:36:30
|
|
131
|
3,358.50
|
BATE
|
13:35:32
|
|
346
|
3,358.50
|
BATE
|
13:35:11
|
|
472
|
3,358.50
|
CHIX
|
13:34:53
|
|
183
|
3,357.00
|
LSE
|
13:32:51
|
|
128
|
3,357.00
|
LSE
|
13:32:19
|
|
231
|
3,358.00
|
LSE
|
13:31:03
|
|
33
|
3,358.50
|
LSE
|
13:31:03
|
|
123
|
3,358.50
|
BATE
|
13:31:03
|
|
297
|
3,358.50
|
BATE
|
13:31:03
|
|
396
|
3,358.50
|
CHIX
|
13:31:03
|
|
308
|
3,357.00
|
LSE
|
13:27:36
|
|
314
|
3,358.00
|
LSE
|
13:26:39
|
|
400
|
3,358.00
|
BATE
|
13:26:39
|
|
61
|
3,357.50
|
LSE
|
13:23:51
|
|
325
|
3,359.50
|
LSE
|
13:20:06
|
|
337
|
3,359.50
|
CHIX
|
13:19:59
|
|
115
|
3,359.50
|
CHIX
|
13:19:51
|
|
201
|
3,358.00
|
BATE
|
13:17:45
|
|
94
|
3,358.00
|
BATE
|
13:17:45
|
|
116
|
3,358.00
|
BATE
|
13:17:45
|
|
48
|
3,358.00
|
BATE
|
13:17:45
|
|
272
|
3,358.50
|
LSE
|
13:12:36
|
|
156
|
3,360.50
|
BATE
|
13:09:55
|
|
171
|
3,360.50
|
BATE
|
13:09:55
|
|
163
|
3,360.50
|
BATE
|
13:09:55
|
|
71
|
3,360.00
|
BATE
|
13:08:51
|
|
226
|
3,360.00
|
LSE
|
13:08:07
|
|
35
|
3,360.00
|
LSE
|
13:08:07
|
|
228
|
3,360.00
|
CHIX
|
13:08:07
|
|
223
|
3,360.00
|
CHIX
|
13:08:07
|
|
30
|
3,360.00
|
CHIX
|
13:08:07
|
|
278
|
3361.500
|
LSE
|
13:05:09
|
|
422
|
3362.500
|
BATE
|
13:03:53
|
|
272
|
3363.500
|
LSE
|
13:03:41
|
|
27
|
3364.000
|
LSE
|
13:02:08
|
|
250
|
3364.000
|
LSE
|
13:02:08
|
|
250
|
3362.500
|
CHIX
|
13:01:04
|
|
152
|
3362.500
|
CHIX
|
13:00:59
|
|
281
|
3362.000
|
LSE
|
13:00:32
|
|
379
|
3362.000
|
BATE
|
13:00:32
|
|
8
|
3361.000
|
LSE
|
12:52:38
|
|
360
|
3361.000
|
BATE
|
12:52:38
|
|
85
|
3361.000
|
BATE
|
12:52:38
|
|
184
|
3361.000
|
LSE
|
12:52:38
|
|
80
|
3361.000
|
LSE
|
12:52:38
|
|
246
|
3361.500
|
CHIX
|
12:51:45
|
|
168
|
3361.500
|
CHIX
|
12:51:45
|
|
287
|
3361.500
|
LSE
|
12:50:14
|
|
81
|
3361.500
|
BATE
|
12:50:14
|
|
336
|
3361.500
|
BATE
|
12:50:14
|
|
107
|
3360.000
|
LSE
|
12:47:56
|
|
97
|
3360.000
|
LSE
|
12:43:11
|
|
15
|
3360.000
|
LSE
|
12:42:59
|
|
151
|
3360.000
|
LSE
|
12:42:59
|
|
50
|
3361.000
|
CHIX
|
12:42:50
|
|
85
|
3361.000
|
CHIX
|
12:42:48
|
|
220
|
3361.000
|
CHIX
|
12:42:47
|
|
55
|
3361.000
|
CHIX
|
12:42:08
|
|
61
|
3362.000
|
BATE
|
12:41:17
|
|
396
|
3362.000
|
BATE
|
12:41:17
|
|
252
|
3362.000
|
LSE
|
12:41:17
|
|
18
|
3362.000
|
LSE
|
12:41:13
|
|
202
|
3362.000
|
LSE
|
12:40:10
|
|
304
|
3365.000
|
LSE
|
12:38:38
|
|
302
|
3367.500
|
LSE
|
12:36:03
|
|
270
|
3370.000
|
LSE
|
12:33:22
|
|
96
|
3370.000
|
BATE
|
12:33:22
|
|
312
|
3370.000
|
BATE
|
12:33:22
|
|
469
|
3370.000
|
CHIX
|
12:33:22
|
|
473
|
3369.000
|
BATE
|
12:25:51
|
|
303
|
3369.000
|
LSE
|
12:22:52
|
|
295
|
3369.000
|
LSE
|
12:19:14
|
|
472
|
3369.000
|
CHIX
|
12:17:49
|
|
321
|
3373.000
|
LSE
|
12:16:28
|
|
429
|
3373.000
|
BATE
|
12:16:28
|
|
297
|
3376.000
|
LSE
|
12:13:00
|
|
313
|
3376.000
|
LSE
|
12:09:27
|
|
458
|
3378.000
|
BATE
|
12:07:46
|
|
108
|
3379.000
|
LSE
|
12:05:10
|
|
194
|
3379.000
|
LSE
|
12:05:10
|
|
470
|
3379.000
|
CHIX
|
12:04:39
|
|
471
|
3379.000
|
BATE
|
12:02:45
|
|
290
|
3379.500
|
LSE
|
12:00:00
|
|
312
|
3379.000
|
LSE
|
11:59:04
|
|
449
|
3379.500
|
CHIX
|
11:55:45
|
|
440
|
3379.500
|
BATE
|
11:55:45
|
|
185
|
3380.000
|
LSE
|
11:55:45
|
|
93
|
3380.000
|
LSE
|
11:55:45
|
|
312
|
3379.500
|
LSE
|
11:53:43
|
|
404
|
3379.500
|
BATE
|
11:48:21
|
|
322
|
3379.500
|
LSE
|
11:45:47
|
|
29
|
3377.500
|
CHIX
|
11:41:59
|
|
321
|
3377.500
|
BATE
|
11:41:59
|
|
144
|
3377.500
|
BATE
|
11:41:59
|
|
445
|
3377.500
|
CHIX
|
11:41:59
|
|
275
|
3379.000
|
LSE
|
11:39:15
|
|
6
|
3379.000
|
LSE
|
11:39:15
|
|
66
|
3379.000
|
LSE
|
11:38:49
|
|
295
|
3376.500
|
LSE
|
11:33:20
|
|
304
|
3376.500
|
LSE
|
11:33:20
|
|
183
|
3377.000
|
BATE
|
11:33:20
|
|
309
|
3377.000
|
BATE
|
11:33:20
|
|
449
|
3377.500
|
CHIX
|
11:30:59
|
|
111
|
3377.500
|
LSE
|
11:30:59
|
|
150
|
3377.500
|
LSE
|
11:30:59
|
|
267
|
3379.000
|
LSE
|
11:28:37
|
|
223
|
3377.500
|
LSE
|
11:27:28
|
|
99
|
3377.500
|
LSE
|
11:27:28
|
|
358
|
3378.000
|
LSE
|
11:27:28
|
|
301
|
3378.000
|
LSE
|
11:27:28
|
|
467
|
3378.500
|
LSE
|
11:27:25
|
|
408
|
3376.000
|
LSE
|
11:26:55
|
|
44
|
3376.000
|
LSE
|
11:25:44
|
|
430
|
3376.000
|
LSE
|
11:25:44
|
|
129
|
3375.500
|
LSE
|
11:25:28
|
|
161
|
3375.500
|
LSE
|
11:25:28
|
|
623
|
3375.500
|
LSE
|
11:25:28
|
|
201
|
3375.000
|
LSE
|
11:24:50
|
|
200
|
3375.000
|
LSE
|
11:24:50
|
|
282
|
3375.000
|
LSE
|
11:24:50
|
|
33
|
3375.000
|
LSE
|
11:24:50
|
|
137
|
3375.000
|
LSE
|
11:24:37
|
|
171
|
3375.000
|
LSE
|
11:24:37
|
|
63
|
3375.000
|
LSE
|
11:24:35
|
|
200
|
3375.000
|
LSE
|
11:24:35
|
|
150
|
3374.000
|
LSE
|
11:24:31
|
|
200
|
3374.000
|
LSE
|
11:24:31
|
|
309
|
3373.500
|
LSE
|
11:24:19
|
|
310
|
3375.500
|
LSE
|
11:24:03
|
|
116
|
3376.000
|
BATE
|
11:24:03
|
|
358
|
3376.000
|
BATE
|
11:24:03
|
|
325
|
3376.500
|
LSE
|
11:21:42
|
|
140
|
3377.000
|
BATE
|
11:21:24
|
|
431
|
3377.000
|
CHIX
|
11:21:24
|
|
307
|
3377.000
|
BATE
|
11:21:24
|
|
396
|
3378.000
|
BATE
|
11:11:48
|
|
58
|
3378.000
|
BATE
|
11:11:48
|
|
8
|
3380.000
|
BATE
|
11:08:17
|
|
238
|
3380.000
|
LSE
|
11:08:17
|
|
35
|
3380.000
|
BATE
|
11:08:17
|
|
72
|
3380.000
|
BATE
|
11:08:17
|
|
45
|
3380.000
|
CHIX
|
11:08:17
|
|
22
|
3380.000
|
BATE
|
11:08:17
|
|
264
|
3380.000
|
CHIX
|
11:08:17
|
|
102
|
3380.000
|
CHIX
|
11:08:17
|
|
79
|
3380.000
|
LSE
|
11:08:17
|
|
193
|
3380.000
|
BATE
|
11:08:17
|
|
79
|
3380.000
|
BATE
|
11:08:17
|
|
324
|
3379.500
|
LSE
|
11:02:41
|
|
310
|
3379.500
|
LSE
|
11:00:31
|
|
28
|
3382.000
|
CHIX
|
10:59:12
|
|
420
|
3382.000
|
CHIX
|
10:59:12
|
|
133
|
3382.000
|
LSE
|
10:57:54
|
|
147
|
3382.000
|
LSE
|
10:57:54
|
|
25
|
3382.000
|
LSE
|
10:57:54
|
|
448
|
3382.500
|
BATE
|
10:57:54
|
|
286
|
3378.000
|
LSE
|
10:53:50
|
|
435
|
3377.000
|
BATE
|
10:49:07
|
|
420
|
3378.500
|
CHIX
|
10:45:38
|
|
224
|
3376.000
|
BATE
|
10:41:46
|
|
144
|
3376.000
|
BATE
|
10:41:46
|
|
299
|
3375.500
|
LSE
|
10:41:46
|
|
100
|
3376.000
|
BATE
|
10:41:46
|
|
292
|
3376.000
|
LSE
|
10:38:31
|
|
43
|
3378.500
|
LSE
|
10:35:43
|
|
152
|
3378.500
|
LSE
|
10:35:43
|
|
4
|
3378.500
|
LSE
|
10:35:43
|
|
107
|
3378.500
|
LSE
|
10:35:41
|
|
135
|
3379.000
|
BATE
|
10:34:34
|
|
310
|
3379.000
|
BATE
|
10:34:34
|
|
451
|
3379.000
|
CHIX
|
10:34:34
|
|
135
|
3382.500
|
BATE
|
10:27:46
|
|
315
|
3382.500
|
BATE
|
10:27:46
|
|
306
|
3382.500
|
LSE
|
10:27:46
|
|
352
|
3384.500
|
BATE
|
10:22:46
|
|
72
|
3384.500
|
BATE
|
10:22:46
|
|
472
|
3385.000
|
CHIX
|
10:21:45
|
|
271
|
3384.500
|
LSE
|
10:18:09
|
|
424
|
3384.500
|
BATE
|
10:16:21
|
|
110
|
3385.000
|
LSE
|
10:16:00
|
|
153
|
3385.000
|
LSE
|
10:16:00
|
|
227
|
3385.000
|
LSE
|
10:13:21
|
|
77
|
3385.000
|
LSE
|
10:13:21
|
|
216
|
3382.000
|
CHIX
|
10:10:39
|
|
236
|
3382.000
|
CHIX
|
10:10:39
|
|
444
|
3382.500
|
BATE
|
10:10:39
|
|
280
|
3382.500
|
LSE
|
10:10:39
|
|
115
|
3383.000
|
LSE
|
10:08:23
|
|
191
|
3383.000
|
LSE
|
10:08:23
|
|
261
|
3379.500
|
LSE
|
10:04:09
|
|
288
|
3380.000
|
LSE
|
10:04:09
|
|
302
|
3380.500
|
LSE
|
10:01:58
|
|
446
|
3380.500
|
BATE
|
10:01:58
|
|
316
|
3379.000
|
LSE
|
10:01:02
|
|
82
|
3379.000
|
CHIX
|
10:01:02
|
|
347
|
3379.000
|
CHIX
|
10:01:02
|
|
343
|
3377.000
|
BATE
|
09:54:26
|
|
135
|
3377.000
|
BATE
|
09:54:26
|
|
324
|
3376.500
|
LSE
|
09:53:13
|
|
192
|
3378.500
|
LSE
|
09:50:44
|
|
35
|
3378.500
|
BATE
|
09:50:44
|
|
414
|
3378.500
|
CHIX
|
09:50:44
|
|
108
|
3378.500
|
LSE
|
09:50:44
|
|
121
|
3378.500
|
BATE
|
09:50:44
|
|
300
|
3378.500
|
BATE
|
09:50:44
|
|
315
|
3377.000
|
LSE
|
09:41:34
|
|
371
|
3377.500
|
BATE
|
09:41:24
|
|
22
|
3377.500
|
BATE
|
09:41:22
|
|
81
|
3377.500
|
BATE
|
09:41:22
|
|
465
|
3376.500
|
CHIX
|
09:39:14
|
|
296
|
3377.000
|
LSE
|
09:39:03
|
|
324
|
3378.000
|
LSE
|
09:35:14
|
|
160
|
3377.500
|
BATE
|
09:32:50
|
|
291
|
3377.500
|
BATE
|
09:32:50
|
|
418
|
3377.000
|
CHIX
|
09:28:52
|
|
404
|
3377.000
|
BATE
|
09:28:52
|
|
285
|
3375.500
|
LSE
|
09:26:30
|
|
270
|
3379.000
|
LSE
|
09:24:40
|
|
190
|
3380.000
|
BATE
|
09:21:02
|
|
89
|
3380.000
|
BATE
|
09:21:02
|
|
137
|
3380.000
|
BATE
|
09:21:02
|
|
440
|
3380.000
|
CHIX
|
09:21:02
|
|
242
|
3379.000
|
LSE
|
09:15:06
|
|
29
|
3379.000
|
LSE
|
09:15:04
|
|
262
|
3379.500
|
LSE
|
09:12:49
|
|
322
|
3380.500
|
LSE
|
09:11:40
|
|
446
|
3380.500
|
BATE
|
09:10:05
|
|
426
|
3381.000
|
CHIX
|
09:09:52
|
|
289
|
3384.500
|
LSE
|
09:03:56
|
|
267
|
3384.000
|
LSE
|
09:03:56
|
|
125
|
3385.000
|
CHIX
|
09:02:42
|
|
279
|
3386.000
|
LSE
|
09:02:42
|
|
433
|
3386.000
|
BATE
|
09:02:42
|
|
404
|
3386.000
|
CHIX
|
09:02:42
|
|
269
|
3386.000
|
LSE
|
09:00:01
|
|
131
|
3386.000
|
BATE
|
08:58:10
|
|
19
|
3386.000
|
BATE
|
08:58:10
|
|
261
|
3386.000
|
BATE
|
08:58:10
|
|
320
|
3384.500
|
LSE
|
08:57:04
|
|
13
|
3382.000
|
LSE
|
08:54:29
|
|
258
|
3382.000
|
LSE
|
08:54:29
|
|
439
|
3382.500
|
CHIX
|
08:54:29
|
|
486
|
3383.500
|
BATE
|
08:49:49
|
|
271
|
3383.000
|
LSE
|
08:48:05
|
|
440
|
3383.500
|
CHIX
|
08:46:21
|
|
97
|
3381.500
|
BATE
|
08:45:30
|
|
11
|
3381.500
|
BATE
|
08:45:30
|
|
324
|
3381.500
|
BATE
|
08:45:30
|
|
267
|
3388.000
|
LSE
|
08:42:43
|
|
480
|
3388.000
|
BATE
|
08:42:43
|
|
42
|
3388.000
|
LSE
|
08:38:42
|
|
315
|
3388.500
|
CHIX
|
08:38:42
|
|
111
|
3388.500
|
CHIX
|
08:38:42
|
|
227
|
3388.000
|
LSE
|
08:38:42
|
|
207
|
3383.500
|
LSE
|
08:35:32
|
|
87
|
3383.500
|
LSE
|
08:35:32
|
|
439
|
3383.500
|
BATE
|
08:35:32
|
|
269
|
3386.000
|
LSE
|
08:33:04
|
|
4
|
3384.500
|
LSE
|
08:32:17
|
|
284
|
3385.500
|
BATE
|
08:31:51
|
|
150
|
3385.500
|
BATE
|
08:31:51
|
|
100
|
3383.500
|
LSE
|
08:30:56
|
|
98
|
3383.500
|
LSE
|
08:30:56
|
|
96
|
3383.500
|
LSE
|
08:30:56
|
|
457
|
3384.500
|
CHIX
|
08:30:54
|
|
48
|
3385.000
|
BATE
|
08:29:00
|
|
28
|
3385.000
|
BATE
|
08:29:00
|
|
62
|
3384.500
|
LSE
|
08:29:00
|
|
35
|
3385.000
|
BATE
|
08:29:00
|
|
244
|
3384.500
|
LSE
|
08:29:00
|
|
309
|
3385.000
|
BATE
|
08:29:00
|
|
280
|
3384.000
|
LSE
|
08:26:05
|
|
4
|
3383.000
|
LSE
|
08:25:15
|
|
135
|
3379.000
|
LSE
|
08:24:29
|
|
178
|
3379.000
|
LSE
|
08:24:29
|
|
198
|
3374.500
|
CHIX
|
08:23:52
|
|
229
|
3374.500
|
CHIX
|
08:23:52
|
|
428
|
3374.500
|
BATE
|
08:23:52
|
|
108
|
3371.000
|
LSE
|
08:20:52
|
|
217
|
3371.000
|
LSE
|
08:20:52
|
|
380
|
3373.000
|
BATE
|
08:20:22
|
|
49
|
3373.000
|
BATE
|
08:20:22
|
|
319
|
3373.500
|
LSE
|
08:18:51
|
|
6
|
3373.500
|
LSE
|
08:18:51
|
|
446
|
3374.000
|
CHIX
|
08:18:51
|
|
38
|
3374.000
|
CHIX
|
08:18:51
|
|
436
|
3373.000
|
BATE
|
08:15:54
|
|
293
|
3374.000
|
LSE
|
08:15:03
|
|
1
|
3374.500
|
CHIX
|
08:14:36
|
|
394
|
3374.500
|
CHIX
|
08:14:36
|
|
270
|
3372.500
|
LSE
|
08:13:00
|
|
486
|
3372.500
|
BATE
|
08:13:00
|
|
317
|
3369.500
|
LSE
|
08:10:14
|
|
306
|
3371.000
|
LSE
|
08:10:00
|
|
36
|
3372.000
|
BATE
|
08:09:42
|
|
391
|
3372.000
|
BATE
|
08:09:36
|
|
52
|
3372.000
|
LSE
|
08:09:36
|
|
312
|
3372.000
|
LSE
|
08:09:36
|
|
438
|
3370.000
|
CHIX
|
08:08:03
|
|
294
|
3371.000
|
LSE
|
08:07:04
|
|
463
|
3372.500
|
BATE
|
08:07:03
|
|
293
|
3373.000
|
LSE
|
08:07:03
|
|
275
|
3366.500
|
LSE
|
08:05:00
|
|
429
|
3367.000
|
BATE
|
08:05:00
|
|
152
|
3367.000
|
BATE
|
08:05:00
|
|
331
|
3367.000
|
LSE
|
08:05:00
|
|
421
|
3367.000
|
CHIX
|
08:05:00
|
|
128
|
3367.000
|
BATE
|
08:05:00
|
|
180
|
3367.000
|
BATE
|
08:05:00
|
|
69
|
3367.000
|
BATE
|
08:05:00
|
|
282
|
3360.500
|
LSE
|
08:03:06
|
|
85
|
3361.000
|
CHIX
|
08:02:36
|
|
45
|
3361.000
|
CHIX
|
08:02:36
|
|
182
|
3361.000
|
CHIX
|
08:02:36
|
|
62
|
3361.000
|
CHIX
|
08:02:36
|
|
34
|
3361.000
|
CHIX
|
08:02:36
|
|
32
|
3360.500
|
CHIX
|
08:01:41
|