British American Tobacco p.l.c 6-K, filed Sep 6, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-09-06
For: 2022-09-06
View Original
Added on
July 04, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on September 6, 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
September 6, 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 September 5, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 5, 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: September 6, 2022
Exhibit 1
British American Tobacco p.l.c.
5 September 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:
|
2 September 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
190,000
|
|
Highest price paid per share (pence):
|
3472.00p
|
|
Lowest price paid per share (pence):
|
3400.00p
|
|
Volume weighted average price paid per share (pence):
|
3442.1446p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,534,782 of its shares in Treasury. The
Company has 2,249,286,406 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
2 September 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
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
|
02/09/2022
|
130,000
|
3,441.9370
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/09/2022
|
40,000
|
3,442.6145
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
02/09/2022
|
20,000
|
3,442.5543
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
199
|
3,465.00
|
LSE
|
16:23:37
|
|
569
|
3,465.50
|
LSE
|
16:23:36
|
|
83
|
3,466.00
|
BATE
|
16:23:36
|
|
25
|
3,466.00
|
BATE
|
16:23:36
|
|
14
|
3,466.00
|
BATE
|
16:23:36
|
|
18
|
3,464.50
|
BATE
|
16:23:25
|
|
2
|
3,464.50
|
LSE
|
16:23:25
|
|
63
|
3,464.50
|
BATE
|
16:23:25
|
|
1
|
3,464.50
|
LSE
|
16:23:25
|
|
49
|
3,464.50
|
LSE
|
16:23:25
|
|
24
|
3,464.50
|
BATE
|
16:23:25
|
|
9
|
3,464.50
|
BATE
|
16:23:25
|
|
17
|
3,464.50
|
BATE
|
16:23:25
|
|
12
|
3,464.00
|
LSE
|
16:23:20
|
|
111
|
3,463.50
|
CHIX
|
16:23:01
|
|
100
|
3,463.50
|
CHIX
|
16:23:01
|
|
67
|
3,463.50
|
CHIX
|
16:23:01
|
|
61
|
3,463.50
|
LSE
|
16:22:41
|
|
131
|
3,463.00
|
LSE
|
16:22:31
|
|
89
|
3,463.00
|
LSE
|
16:22:31
|
|
160
|
3,463.00
|
LSE
|
16:22:31
|
|
88
|
3,463.00
|
LSE
|
16:22:31
|
|
127
|
3,463.00
|
LSE
|
16:22:31
|
|
357
|
3,463.00
|
LSE
|
16:22:31
|
|
11
|
3,463.00
|
LSE
|
16:22:31
|
|
164
|
3,462.50
|
BATE
|
16:22:05
|
|
433
|
3,462.50
|
CHIX
|
16:22:05
|
|
108
|
3,462.50
|
BATE
|
16:22:05
|
|
21
|
3,463.00
|
LSE
|
16:21:42
|
|
419
|
3,463.50
|
LSE
|
16:21:30
|
|
463
|
3,463.50
|
LSE
|
16:21:30
|
|
10
|
3,460.50
|
LSE
|
16:20:54
|
|
130
|
3,459.50
|
LSE
|
16:19:51
|
|
337
|
3,459.00
|
LSE
|
16:19:03
|
|
443
|
3,459.00
|
CHIX
|
16:19:01
|
|
69
|
3,460.50
|
LSE
|
16:18:04
|
|
263
|
3,460.50
|
LSE
|
16:18:04
|
|
364
|
3,461.50
|
LSE
|
16:17:39
|
|
214
|
3,462.00
|
LSE
|
16:16:50
|
|
154
|
3,462.00
|
LSE
|
16:16:50
|
|
283
|
3,462.00
|
LSE
|
16:15:55
|
|
39
|
3,462.00
|
LSE
|
16:15:55
|
|
45
|
3,462.00
|
LSE
|
16:15:42
|
|
76
|
3,463.00
|
LSE
|
16:15:03
|
|
461
|
3,463.00
|
CHIX
|
16:15:03
|
|
300
|
3,463.00
|
LSE
|
16:15:03
|
|
267
|
3,463.50
|
BATE
|
16:14:55
|
|
185
|
3,463.50
|
BATE
|
16:14:55
|
|
223
|
3,464.00
|
LSE
|
16:14:18
|
|
150
|
3,464.00
|
LSE
|
16:14:18
|
|
176
|
3,464.00
|
LSE
|
16:13:27
|
|
325
|
3,464.00
|
LSE
|
16:13:27
|
|
198
|
3,464.00
|
LSE
|
16:13:21
|
|
347
|
3,464.50
|
LSE
|
16:11:53
|
|
490
|
3,465.00
|
CHIX
|
16:11:37
|
|
111
|
3,465.50
|
LSE
|
16:11:06
|
|
3
|
3,465.50
|
LSE
|
16:10:58
|
|
259
|
3,465.50
|
LSE
|
16:10:53
|
|
166
|
3,465.00
|
LSE
|
16:09:59
|
|
160
|
3,465.00
|
LSE
|
16:09:51
|
|
190
|
3,465.00
|
LSE
|
16:09:51
|
|
134
|
3,465.00
|
LSE
|
16:09:51
|
|
352
|
3,465.00
|
LSE
|
16:09:08
|
|
170
|
3,464.50
|
LSE
|
16:08:06
|
|
168
|
3,464.50
|
LSE
|
16:08:06
|
|
50
|
3,465.00
|
CHIX
|
16:07:33
|
|
187
|
3,465.00
|
CHIX
|
16:07:33
|
|
233
|
3,465.00
|
CHIX
|
16:07:33
|
|
356
|
3,465.50
|
LSE
|
16:07:30
|
|
439
|
3,465.50
|
BATE
|
16:07:30
|
|
25
|
3,465.50
|
BATE
|
16:07:30
|
|
12
|
3,465.50
|
BATE
|
16:07:30
|
|
119
|
3,466.00
|
LSE
|
16:07:22
|
|
150
|
3,466.00
|
LSE
|
16:07:22
|
|
341
|
3,466.00
|
LSE
|
16:06:44
|
|
100
|
3,465.00
|
LSE
|
16:06:27
|
|
478
|
3,466.50
|
CHIX
|
16:05:17
|
|
37
|
3,466.50
|
LSE
|
16:05:17
|
|
352
|
3,466.50
|
LSE
|
16:05:17
|
|
48
|
3,467.00
|
LSE
|
16:05:17
|
|
57
|
3,467.00
|
LSE
|
16:05:17
|
|
119
|
3,467.00
|
LSE
|
16:05:17
|
|
20
|
3,467.00
|
LSE
|
16:05:17
|
|
329
|
3,467.00
|
LSE
|
16:04:59
|
|
39
|
3,466.00
|
LSE
|
16:04:25
|
|
151
|
3,466.00
|
CHIX
|
16:04:16
|
|
10
|
3,465.00
|
LSE
|
16:03:54
|
|
381
|
3,465.00
|
LSE
|
16:03:54
|
|
355
|
3,464.50
|
LSE
|
16:02:44
|
|
184
|
3,462.50
|
LSE
|
16:01:49
|
|
63
|
3,462.50
|
LSE
|
16:01:49
|
|
372
|
3,463.00
|
LSE
|
16:01:27
|
|
461
|
3,463.00
|
CHIX
|
16:01:27
|
|
150
|
3,463.50
|
LSE
|
16:01:23
|
|
76
|
3,463.50
|
LSE
|
16:01:23
|
|
64
|
3,463.00
|
BATE
|
16:00:28
|
|
116
|
3,463.00
|
BATE
|
16:00:28
|
|
312
|
3,463.00
|
BATE
|
16:00:28
|
|
349
|
3,463.50
|
LSE
|
16:00:00
|
|
319
|
3,464.00
|
LSE
|
15:59:43
|
|
333
|
3,464.50
|
LSE
|
15:58:56
|
|
312
|
3,465.00
|
LSE
|
15:58:46
|
|
33
|
3,465.00
|
LSE
|
15:58:46
|
|
316
|
3,465.50
|
LSE
|
15:57:40
|
|
426
|
3,465.50
|
CHIX
|
15:57:40
|
|
196
|
3,466.00
|
LSE
|
15:57:30
|
|
27
|
3,464.50
|
LSE
|
15:56:57
|
|
229
|
3,464.50
|
LSE
|
15:56:57
|
|
164
|
3,465.00
|
LSE
|
15:56:49
|
|
184
|
3,465.00
|
LSE
|
15:56:49
|
|
191
|
3,467.00
|
BATE
|
15:55:48
|
|
204
|
3,468.00
|
LSE
|
15:55:43
|
|
402
|
3,467.50
|
CHIX
|
15:55:43
|
|
180
|
3,468.00
|
LSE
|
15:55:43
|
|
368
|
3,468.00
|
LSE
|
15:55:43
|
|
120
|
3,468.00
|
CHIX
|
15:55:43
|
|
56
|
3,468.00
|
CHIX
|
15:55:43
|
|
253
|
3,467.00
|
BATE
|
15:55:16
|
|
285
|
3,467.00
|
LSE
|
15:55:16
|
|
258
|
3,467.00
|
LSE
|
15:53:43
|
|
120
|
3,467.00
|
LSE
|
15:53:43
|
|
125
|
3,467.00
|
LSE
|
15:53:00
|
|
188
|
3,467.00
|
LSE
|
15:53:00
|
|
119
|
3,467.50
|
LSE
|
15:52:10
|
|
119
|
3,467.50
|
LSE
|
15:52:10
|
|
90
|
3,467.50
|
LSE
|
15:52:10
|
|
388
|
3,467.50
|
LSE
|
15:51:35
|
|
439
|
3,465.00
|
CHIX
|
15:50:38
|
|
340
|
3,467.00
|
LSE
|
15:49:51
|
|
322
|
3,467.50
|
LSE
|
15:49:47
|
|
267
|
3,468.50
|
LSE
|
15:48:45
|
|
61
|
3,468.50
|
LSE
|
15:48:45
|
|
165
|
3,467.50
|
LSE
|
15:47:45
|
|
169
|
3,467.50
|
LSE
|
15:47:45
|
|
209
|
3,467.50
|
BATE
|
15:47:45
|
|
223
|
3,467.50
|
BATE
|
15:47:45
|
|
351
|
3,467.50
|
LSE
|
15:47:45
|
|
66
|
3,466.00
|
CHIX
|
15:46:58
|
|
371
|
3,466.00
|
CHIX
|
15:46:58
|
|
316
|
3,466.00
|
LSE
|
15:46:58
|
|
199
|
3,465.00
|
LSE
|
15:45:00
|
|
162
|
3,465.00
|
LSE
|
15:45:00
|
|
323
|
3,464.50
|
LSE
|
15:44:45
|
|
341
|
3,464.50
|
LSE
|
15:44:24
|
|
421
|
3,462.50
|
CHIX
|
15:43:54
|
|
352
|
3,462.00
|
LSE
|
15:42:24
|
|
334
|
3,462.50
|
LSE
|
15:41:51
|
|
24
|
3,462.50
|
LSE
|
15:41:51
|
|
338
|
3,463.00
|
LSE
|
15:40:32
|
|
311
|
3,463.00
|
BATE
|
15:40:32
|
|
157
|
3,463.00
|
BATE
|
15:40:32
|
|
339
|
3,463.00
|
LSE
|
15:40:08
|
|
458
|
3,463.00
|
CHIX
|
15:40:08
|
|
387
|
3,464.00
|
LSE
|
15:38:33
|
|
374
|
3,464.00
|
LSE
|
15:37:39
|
|
483
|
3,464.00
|
CHIX
|
15:37:39
|
|
319
|
3,462.00
|
LSE
|
15:36:41
|
|
92
|
3,461.50
|
LSE
|
15:36:21
|
|
387
|
3,461.50
|
LSE
|
15:36:11
|
|
187
|
3,462.00
|
LSE
|
15:34:21
|
|
179
|
3,462.00
|
LSE
|
15:34:21
|
|
61
|
3,463.00
|
LSE
|
15:33:18
|
|
150
|
3,463.00
|
LSE
|
15:33:18
|
|
150
|
3,463.00
|
LSE
|
15:33:18
|
|
486
|
3,463.00
|
CHIX
|
15:33:18
|
|
179
|
3,463.00
|
BATE
|
15:33:18
|
|
82
|
3,463.00
|
BATE
|
15:33:18
|
|
82
|
3,463.00
|
BATE
|
15:33:18
|
|
121
|
3,463.00
|
BATE
|
15:33:18
|
|
360
|
3,463.00
|
LSE
|
15:33:18
|
|
350
|
3,464.50
|
LSE
|
15:31:13
|
|
70
|
3,466.00
|
LSE
|
15:30:47
|
|
286
|
3,466.00
|
LSE
|
15:30:47
|
|
331
|
3,466.50
|
LSE
|
15:29:24
|
|
238
|
3,467.50
|
CHIX
|
15:29:03
|
|
200
|
3,467.50
|
CHIX
|
15:29:03
|
|
100
|
3,468.00
|
LSE
|
15:28:08
|
|
95
|
3,468.00
|
LSE
|
15:28:08
|
|
180
|
3,468.00
|
LSE
|
15:28:08
|
|
385
|
3,468.00
|
LSE
|
15:28:08
|
|
343
|
3,468.50
|
LSE
|
15:28:05
|
|
442
|
3,468.50
|
BATE
|
15:28:05
|
|
445
|
3,468.50
|
CHIX
|
15:28:05
|
|
95
|
3,468.50
|
LSE
|
15:26:48
|
|
95
|
3,468.50
|
LSE
|
15:26:48
|
|
140
|
3,468.50
|
LSE
|
15:26:48
|
|
12
|
3,468.50
|
LSE
|
15:26:41
|
|
295
|
3,468.00
|
LSE
|
15:25:05
|
|
81
|
3,468.00
|
LSE
|
15:25:05
|
|
348
|
3,468.50
|
LSE
|
15:24:01
|
|
366
|
3,469.50
|
LSE
|
15:23:59
|
|
12
|
3,470.50
|
LSE
|
15:22:16
|
|
470
|
3,470.50
|
CHIX
|
15:22:16
|
|
14
|
3,470.50
|
LSE
|
15:22:16
|
|
344
|
3,470.50
|
LSE
|
15:22:11
|
|
11
|
3,470.50
|
LSE
|
15:21:52
|
|
57
|
3,470.00
|
LSE
|
15:21:46
|
|
301
|
3,470.00
|
LSE
|
15:21:46
|
|
379
|
3,470.00
|
LSE
|
15:21:00
|
|
150
|
3,470.00
|
LSE
|
15:21:00
|
|
478
|
3,468.50
|
BATE
|
15:19:12
|
|
416
|
3,468.50
|
CHIX
|
15:19:12
|
|
384
|
3,469.00
|
LSE
|
15:18:59
|
|
322
|
3,469.00
|
LSE
|
15:18:07
|
|
342
|
3,469.50
|
LSE
|
15:17:38
|
|
377
|
3,470.00
|
LSE
|
15:16:39
|
|
431
|
3,470.00
|
CHIX
|
15:16:39
|
|
361
|
3,470.00
|
LSE
|
15:16:05
|
|
352
|
3,470.00
|
LSE
|
15:16:05
|
|
173
|
3,468.50
|
LSE
|
15:14:50
|
|
206
|
3,468.50
|
LSE
|
15:14:50
|
|
315
|
3,469.00
|
LSE
|
15:14:50
|
|
102
|
3,469.50
|
LSE
|
15:14:48
|
|
354
|
3,468.00
|
CHIX
|
15:12:12
|
|
96
|
3,468.00
|
CHIX
|
15:12:12
|
|
329
|
3,469.00
|
LSE
|
15:11:57
|
|
277
|
3,470.00
|
LSE
|
15:11:44
|
|
66
|
3,470.00
|
LSE
|
15:11:44
|
|
33
|
3,470.50
|
LSE
|
15:11:37
|
|
300
|
3,470.50
|
LSE
|
15:11:37
|
|
485
|
3,470.50
|
BATE
|
15:11:37
|
|
95
|
3,468.50
|
LSE
|
15:09:56
|
|
95
|
3,468.50
|
LSE
|
15:09:56
|
|
398
|
3,468.50
|
CHIX
|
15:09:54
|
|
384
|
3,469.00
|
LSE
|
15:09:30
|
|
351
|
3,469.00
|
LSE
|
15:08:55
|
|
323
|
3,470.50
|
LSE
|
15:07:12
|
|
95
|
3,472.00
|
LSE
|
15:07:06
|
|
150
|
3,471.50
|
LSE
|
15:07:06
|
|
95
|
3,472.00
|
LSE
|
15:07:06
|
|
48
|
3,472.00
|
LSE
|
15:07:06
|
|
385
|
3,471.50
|
LSE
|
15:07:06
|
|
345
|
3,471.50
|
LSE
|
15:07:06
|
|
481
|
3,472.00
|
BATE
|
15:07:06
|
|
484
|
3,472.00
|
CHIX
|
15:07:06
|
|
123
|
3,471.50
|
CHIX
|
15:06:00
|
|
60
|
3,472.00
|
LSE
|
15:05:56
|
|
97
|
3,472.00
|
LSE
|
15:05:56
|
|
375
|
3,469.50
|
LSE
|
15:03:38
|
|
441
|
3,470.00
|
LSE
|
15:03:38
|
|
464
|
3,470.00
|
CHIX
|
15:03:38
|
|
322
|
3,470.50
|
LSE
|
15:03:33
|
|
347
|
3,470.50
|
LSE
|
15:03:33
|
|
10
|
3,471.00
|
LSE
|
15:03:30
|
|
13
|
3,466.50
|
LSE
|
15:02:04
|
|
26
|
3,466.50
|
LSE
|
15:02:04
|
|
24
|
3,466.50
|
LSE
|
15:02:04
|
|
27
|
3,466.50
|
LSE
|
15:02:04
|
|
8
|
3,466.50
|
LSE
|
15:02:04
|
|
153
|
3,468.00
|
LSE
|
15:01:10
|
|
170
|
3,468.00
|
LSE
|
15:01:10
|
|
231
|
3,468.00
|
LSE
|
15:01:10
|
|
108
|
3,468.00
|
LSE
|
15:01:10
|
|
320
|
3,468.00
|
LSE
|
15:00:40
|
|
59
|
3,468.00
|
LSE
|
15:00:36
|
|
429
|
3,468.00
|
BATE
|
14:59:49
|
|
428
|
3,468.00
|
CHIX
|
14:59:49
|
|
92
|
3,468.00
|
LSE
|
14:59:40
|
|
252
|
3,468.00
|
LSE
|
14:59:40
|
|
314
|
3,468.50
|
LSE
|
14:59:40
|
|
379
|
3,469.00
|
LSE
|
14:59:37
|
|
210
|
3,469.00
|
LSE
|
14:59:36
|
|
74
|
3,469.00
|
LSE
|
14:59:08
|
|
271
|
3,466.00
|
CHIX
|
14:57:00
|
|
47
|
3,466.00
|
LSE
|
14:57:00
|
|
172
|
3,466.00
|
CHIX
|
14:57:00
|
|
300
|
3,466.00
|
LSE
|
14:57:00
|
|
122
|
3,466.50
|
LSE
|
14:56:41
|
|
103
|
3,466.50
|
LSE
|
14:56:41
|
|
102
|
3,466.50
|
LSE
|
14:56:41
|
|
352
|
3,466.50
|
LSE
|
14:56:41
|
|
331
|
3,466.00
|
LSE
|
14:55:54
|
|
383
|
3,465.00
|
LSE
|
14:55:23
|
|
76
|
3,465.50
|
CHIX
|
14:54:16
|
|
360
|
3,465.50
|
LSE
|
14:54:16
|
|
378
|
3,465.50
|
CHIX
|
14:54:16
|
|
181
|
3,465.50
|
BATE
|
14:54:16
|
|
21
|
3,465.50
|
BATE
|
14:54:16
|
|
256
|
3,465.50
|
BATE
|
14:54:16
|
|
170
|
3,466.00
|
LSE
|
14:54:01
|
|
79
|
3,466.00
|
LSE
|
14:53:10
|
|
278
|
3,466.00
|
LSE
|
14:53:10
|
|
180
|
3,467.00
|
LSE
|
14:52:00
|
|
45
|
3,467.00
|
LSE
|
14:52:00
|
|
90
|
3,467.00
|
LSE
|
14:52:00
|
|
205
|
3,467.00
|
LSE
|
14:52:00
|
|
138
|
3,467.00
|
LSE
|
14:52:00
|
|
379
|
3,467.50
|
LSE
|
14:51:56
|
|
472
|
3,467.50
|
CHIX
|
14:51:56
|
|
351
|
3,466.00
|
LSE
|
14:50:33
|
|
380
|
3,467.00
|
LSE
|
14:49:07
|
|
427
|
3,467.00
|
BATE
|
14:49:07
|
|
314
|
3,467.00
|
LSE
|
14:49:07
|
|
397
|
3,467.00
|
CHIX
|
14:49:07
|
|
95
|
3,467.00
|
LSE
|
14:48:40
|
|
83
|
3,467.00
|
LSE
|
14:48:40
|
|
96
|
3,467.00
|
LSE
|
14:48:40
|
|
364
|
3,467.00
|
LSE
|
14:48:40
|
|
121
|
3,464.50
|
CHIX
|
14:47:49
|
|
299
|
3,463.50
|
LSE
|
14:47:08
|
|
100
|
3,463.50
|
LSE
|
14:47:08
|
|
70
|
3,464.50
|
LSE
|
14:47:04
|
|
383
|
3,464.50
|
LSE
|
14:46:32
|
|
483
|
3,464.50
|
CHIX
|
14:46:32
|
|
267
|
3,457.00
|
LSE
|
14:44:58
|
|
100
|
3,457.00
|
LSE
|
14:44:58
|
|
150
|
3,458.00
|
LSE
|
14:44:42
|
|
95
|
3,458.00
|
LSE
|
14:44:42
|
|
96
|
3,458.00
|
LSE
|
14:44:42
|
|
114
|
3,458.50
|
BATE
|
14:44:28
|
|
251
|
3,458.50
|
BATE
|
14:44:28
|
|
369
|
3,458.50
|
LSE
|
14:44:28
|
|
405
|
3,458.50
|
CHIX
|
14:44:28
|
|
96
|
3,458.50
|
BATE
|
14:44:00
|
|
201
|
3,459.00
|
LSE
|
14:42:56
|
|
52
|
3,459.00
|
LSE
|
14:42:56
|
|
100
|
3,459.00
|
LSE
|
14:42:54
|
|
336
|
3,459.50
|
LSE
|
14:42:51
|
|
375
|
3,461.00
|
LSE
|
14:42:04
|
|
217
|
3,462.00
|
LSE
|
14:41:35
|
|
99
|
3,462.50
|
LSE
|
14:41:31
|
|
96
|
3,462.50
|
LSE
|
14:41:31
|
|
76
|
3,463.00
|
LSE
|
14:41:31
|
|
110
|
3,463.00
|
LSE
|
14:41:31
|
|
125
|
3,463.00
|
LSE
|
14:41:31
|
|
57
|
3,463.00
|
LSE
|
14:41:31
|
|
496
|
3,463.00
|
LSE
|
14:41:30
|
|
421
|
3,463.00
|
CHIX
|
14:41:30
|
|
211
|
3,456.50
|
LSE
|
14:39:42
|
|
100
|
3,456.00
|
LSE
|
14:39:41
|
|
76
|
3,456.50
|
LSE
|
14:39:41
|
|
99
|
3,456.50
|
LSE
|
14:39:41
|
|
105
|
3,456.50
|
LSE
|
14:39:41
|
|
83
|
3,456.50
|
LSE
|
14:39:41
|
|
98
|
3,456.50
|
CHIX
|
14:39:41
|
|
313
|
3,456.50
|
CHIX
|
14:39:41
|
|
316
|
3,456.50
|
BATE
|
14:39:41
|
|
83
|
3,456.50
|
BATE
|
14:39:41
|
|
178
|
3,456.50
|
LSE
|
14:38:59
|
|
215
|
3,456.50
|
LSE
|
14:38:59
|
|
463
|
3,454.50
|
CHIX
|
14:38:03
|
|
180
|
3,455.00
|
LSE
|
14:38:01
|
|
340
|
3,455.00
|
LSE
|
14:38:00
|
|
76
|
3,454.00
|
LSE
|
14:37:31
|
|
369
|
3,454.00
|
LSE
|
14:37:31
|
|
27
|
3,453.50
|
CHIX
|
14:37:11
|
|
339
|
3,454.50
|
LSE
|
14:36:41
|
|
71
|
3,454.50
|
BATE
|
14:36:41
|
|
391
|
3,454.50
|
BATE
|
14:36:41
|
|
389
|
3,454.50
|
LSE
|
14:35:15
|
|
176
|
3,455.00
|
CHIX
|
14:35:11
|
|
337
|
3,455.00
|
LSE
|
14:35:11
|
|
412
|
3,455.00
|
LSE
|
14:35:11
|
|
134
|
3,455.00
|
CHIX
|
14:35:03
|
|
9
|
3,455.00
|
LSE
|
14:35:01
|
|
149
|
3,455.00
|
CHIX
|
14:35:01
|
|
277
|
3,455.50
|
LSE
|
14:34:55
|
|
443
|
3,455.50
|
CHIX
|
14:34:55
|
|
383
|
3,455.50
|
LSE
|
14:34:55
|
|
6
|
3,455.50
|
CHIX
|
14:34:55
|
|
11
|
3,455.50
|
LSE
|
14:34:48
|
|
26
|
3,455.50
|
LSE
|
14:34:45
|
|
343
|
3,454.00
|
LSE
|
14:34:28
|
|
54
|
3,454.00
|
LSE
|
14:34:28
|
|
160
|
3,454.00
|
LSE
|
14:34:20
|
|
105
|
3,454.00
|
LSE
|
14:34:20
|
|
76
|
3,454.00
|
LSE
|
14:33:54
|
|
76
|
3,454.00
|
LSE
|
14:33:54
|
|
76
|
3,454.00
|
LSE
|
14:33:53
|
|
342
|
3,453.50
|
LSE
|
14:33:05
|
|
331
|
3,453.50
|
LSE
|
14:33:05
|
|
9
|
3,454.00
|
LSE
|
14:33:00
|
|
95
|
3,454.00
|
LSE
|
14:33:00
|
|
96
|
3,454.00
|
LSE
|
14:33:00
|
|
417
|
3,454.00
|
BATE
|
14:32:59
|
|
455
|
3,454.00
|
CHIX
|
14:32:59
|
|
98
|
3,454.50
|
LSE
|
14:32:59
|
|
104
|
3,454.50
|
LSE
|
14:32:59
|
|
378
|
3,454.50
|
LSE
|
14:32:59
|
|
157
|
3,451.50
|
LSE
|
14:32:03
|
|
478
|
3,453.00
|
CHIX
|
14:31:06
|
|
319
|
3,453.00
|
BATE
|
14:31:06
|
|
151
|
3,453.00
|
BATE
|
14:31:06
|
|
95
|
3,453.50
|
LSE
|
14:31:03
|
|
220
|
3,453.50
|
LSE
|
14:31:03
|
|
376
|
3,453.50
|
LSE
|
14:31:03
|
|
78
|
3,453.50
|
LSE
|
14:31:03
|
|
84
|
3,453.50
|
LSE
|
14:31:03
|
|
96
|
3,453.50
|
LSE
|
14:31:03
|
|
95
|
3,453.50
|
LSE
|
14:31:03
|
|
374
|
3,453.50
|
LSE
|
14:31:03
|
|
343
|
3,454.00
|
LSE
|
14:31:00
|
|
369
|
3,454.00
|
LSE
|
14:31:00
|
|
331
|
3,452.00
|
LSE
|
14:30:29
|
|
423
|
3,452.00
|
CHIX
|
14:30:29
|
|
513
|
3,449.00
|
LSE
|
14:29:03
|
|
341
|
3,448.00
|
LSE
|
14:28:32
|
|
28
|
3,446.50
|
LSE
|
14:27:37
|
|
180
|
3,446.50
|
LSE
|
14:27:37
|
|
336
|
3,446.00
|
LSE
|
14:27:08
|
|
462
|
3,446.00
|
CHIX
|
14:27:08
|
|
366
|
3,446.00
|
LSE
|
14:23:46
|
|
483
|
3,446.50
|
BATE
|
14:23:36
|
|
377
|
3,447.50
|
LSE
|
14:22:17
|
|
419
|
3,447.50
|
CHIX
|
14:22:17
|
|
149
|
3,447.00
|
LSE
|
14:20:43
|
|
201
|
3,447.00
|
LSE
|
14:20:43
|
|
372
|
3,448.50
|
LSE
|
14:19:04
|
|
334
|
3,448.50
|
LSE
|
14:16:55
|
|
367
|
3,449.00
|
LSE
|
14:16:24
|
|
425
|
3,449.50
|
CHIX
|
14:16:24
|
|
370
|
3,448.50
|
LSE
|
14:13:07
|
|
337
|
3,451.00
|
LSE
|
14:11:16
|
|
143
|
3,449.00
|
BATE
|
14:08:19
|
|
162
|
3,449.00
|
BATE
|
14:08:19
|
|
143
|
3,449.00
|
BATE
|
14:08:19
|
|
169
|
3,448.50
|
LSE
|
14:07:17
|
|
130
|
3,448.50
|
LSE
|
14:07:17
|
|
76
|
3,448.50
|
LSE
|
14:07:17
|
|
487
|
3,448.50
|
CHIX
|
14:07:17
|
|
353
|
3,449.00
|
LSE
|
14:07:02
|
|
148
|
3,443.50
|
LSE
|
14:05:23
|
|
241
|
3,443.50
|
LSE
|
14:05:23
|
|
338
|
3,442.50
|
LSE
|
14:02:35
|
|
103
|
3,442.50
|
LSE
|
14:02:35
|
|
236
|
3,442.50
|
LSE
|
14:02:35
|
|
468
|
3,442.50
|
CHIX
|
14:00:45
|
|
325
|
3,442.50
|
LSE
|
14:00:42
|
|
271
|
3,442.00
|
LSE
|
13:57:10
|
|
54
|
3,442.00
|
LSE
|
13:57:03
|
|
131
|
3,442.50
|
LSE
|
13:56:35
|
|
216
|
3,442.50
|
LSE
|
13:56:35
|
|
336
|
3,441.00
|
LSE
|
13:53:13
|
|
161
|
3,442.00
|
LSE
|
13:52:43
|
|
444
|
3,442.00
|
CHIX
|
13:52:43
|
|
45
|
3,442.00
|
BATE
|
13:52:43
|
|
194
|
3,442.00
|
LSE
|
13:52:43
|
|
430
|
3,442.00
|
BATE
|
13:52:43
|
|
111
|
3,442.00
|
LSE
|
13:50:25
|
|
15
|
3,442.00
|
LSE
|
13:50:25
|
|
251
|
3,442.00
|
LSE
|
13:50:25
|
|
315
|
3,436.50
|
LSE
|
13:47:04
|
|
104
|
3,437.50
|
LSE
|
13:46:08
|
|
3
|
3,437.50
|
LSE
|
13:46:08
|
|
56
|
3,437.50
|
LSE
|
13:46:08
|
|
165
|
3,437.50
|
LSE
|
13:46:08
|
|
2
|
3,434.00
|
LSE
|
13:42:56
|
|
13
|
3,434.00
|
LSE
|
13:42:56
|
|
324
|
3,434.00
|
LSE
|
13:42:56
|
|
138
|
3,438.00
|
CHIX
|
13:42:19
|
|
300
|
3,438.00
|
CHIX
|
13:42:19
|
|
379
|
3,436.50
|
LSE
|
13:40:50
|
|
246
|
3,434.50
|
LSE
|
13:39:54
|
|
214
|
3,433.00
|
BATE
|
13:38:31
|
|
186
|
3,433.00
|
BATE
|
13:38:31
|
|
361
|
3,433.00
|
LSE
|
13:37:25
|
|
331
|
3,430.50
|
LSE
|
13:34:35
|
|
34
|
3,430.50
|
LSE
|
13:34:35
|
|
2
|
3,430.50
|
LSE
|
13:34:23
|
|
9
|
3,430.50
|
LSE
|
13:34:23
|
|
329
|
3,432.00
|
CHIX
|
13:34:23
|
|
359
|
3,432.00
|
LSE
|
13:34:23
|
|
2
|
3,432.00
|
CHIX
|
13:34:14
|
|
7
|
3,432.00
|
CHIX
|
13:33:47
|
|
6
|
3,432.00
|
CHIX
|
13:33:47
|
|
2
|
3,432.00
|
CHIX
|
13:33:47
|
|
11
|
3,432.00
|
CHIX
|
13:33:47
|
|
3
|
3,432.00
|
CHIX
|
13:33:36
|
|
18
|
3,432.00
|
CHIX
|
13:33:36
|
|
2
|
3,432.00
|
CHIX
|
13:33:32
|
|
9
|
3,432.00
|
CHIX
|
13:33:32
|
|
73
|
3,432.00
|
CHIX
|
13:33:32
|
|
5
|
3,431.00
|
LSE
|
13:32:52
|
|
40
|
3,431.00
|
LSE
|
13:32:52
|
|
347
|
3,432.00
|
LSE
|
13:32:51
|
|
2
|
3,432.00
|
LSE
|
13:32:51
|
|
348
|
3,432.00
|
LSE
|
13:31:16
|
|
344
|
3,427.00
|
LSE
|
13:30:11
|
|
207
|
3,427.50
|
LSE
|
13:27:23
|
|
117
|
3,427.50
|
LSE
|
13:27:23
|
|
417
|
3,427.50
|
CHIX
|
13:27:23
|
|
7
|
3,427.50
|
CHIX
|
13:26:37
|
|
4
|
3,427.50
|
CHIX
|
13:26:37
|
|
2
|
3,427.50
|
CHIX
|
13:26:37
|
|
27
|
3,427.50
|
CHIX
|
13:26:37
|
|
185
|
3,427.50
|
LSE
|
13:26:36
|
|
176
|
3,427.50
|
LSE
|
13:26:36
|
|
276
|
3,430.50
|
LSE
|
13:22:16
|
|
476
|
3,430.50
|
BATE
|
13:22:16
|
|
6
|
3,430.50
|
LSE
|
13:20:20
|
|
52
|
3,430.50
|
LSE
|
13:20:20
|
|
346
|
3,431.00
|
LSE
|
13:17:04
|
|
330
|
3,431.00
|
CHIX
|
13:17:04
|
|
2
|
3,431.00
|
CHIX
|
13:16:58
|
|
9
|
3,431.00
|
CHIX
|
13:16:58
|
|
2
|
3,431.00
|
CHIX
|
13:16:55
|
|
11
|
3,431.00
|
CHIX
|
13:16:55
|
|
3
|
3,431.00
|
CHIX
|
13:16:25
|
|
4
|
3,431.00
|
CHIX
|
13:16:22
|
|
29
|
3,431.00
|
CHIX
|
13:16:22
|
|
3
|
3,431.00
|
CHIX
|
13:16:14
|
|
18
|
3,431.00
|
CHIX
|
13:16:14
|
|
386
|
3,434.50
|
LSE
|
13:15:20
|
|
333
|
3,437.50
|
LSE
|
13:13:08
|
|
376
|
3,438.00
|
LSE
|
13:12:12
|
|
314
|
3,436.50
|
LSE
|
13:08:15
|
|
354
|
3,437.00
|
LSE
|
13:08:15
|
|
417
|
3,436.50
|
CHIX
|
13:06:33
|
|
378
|
3,436.50
|
LSE
|
13:06:33
|
|
327
|
3,431.00
|
LSE
|
12:59:01
|
|
77
|
3,434.50
|
LSE
|
12:56:12
|
|
94
|
3,434.50
|
LSE
|
12:56:12
|
|
130
|
3,434.50
|
LSE
|
12:56:12
|
|
30
|
3,434.50
|
LSE
|
12:56:12
|
|
247
|
3,434.50
|
BATE
|
12:56:12
|
|
46
|
3,434.50
|
BATE
|
12:56:12
|
|
370
|
3,434.50
|
LSE
|
12:56:12
|
|
173
|
3,434.50
|
BATE
|
12:56:12
|
|
488
|
3,434.50
|
CHIX
|
12:56:12
|
|
1
|
3,434.50
|
CHIX
|
12:55:59
|
|
320
|
3,433.00
|
LSE
|
12:52:59
|
|
4
|
3,432.50
|
LSE
|
12:51:34
|
|
81
|
3,432.50
|
LSE
|
12:51:34
|
|
354
|
3,433.50
|
LSE
|
12:46:32
|
|
375
|
3,433.50
|
LSE
|
12:45:37
|
|
381
|
3,434.00
|
LSE
|
12:45:17
|
|
396
|
3,434.00
|
BATE
|
12:45:17
|
|
424
|
3,434.00
|
CHIX
|
12:45:17
|
|
76
|
3,430.50
|
LSE
|
12:42:45
|
|
374
|
3,428.00
|
LSE
|
12:38:29
|
|
470
|
3,427.00
|
CHIX
|
12:34:26
|
|
374
|
3,427.00
|
LSE
|
12:34:26
|
|
387
|
3,422.50
|
LSE
|
12:28:27
|
|
328
|
3,421.00
|
LSE
|
12:23:37
|
|
392
|
3,421.00
|
CHIX
|
12:23:37
|
|
30
|
3,421.00
|
CHIX
|
12:23:37
|
|
349
|
3,419.00
|
LSE
|
12:21:41
|
|
72
|
3,418.50
|
CHIX
|
12:20:32
|
|
318
|
3,421.50
|
LSE
|
12:19:47
|
|
366
|
3,421.00
|
LSE
|
12:15:54
|
|
56
|
3,420.50
|
BATE
|
12:13:36
|
|
126
|
3,420.50
|
BATE
|
12:13:36
|
|
148
|
3,420.50
|
BATE
|
12:13:36
|
|
132
|
3,420.50
|
BATE
|
12:13:36
|
|
17
|
3,420.50
|
BATE
|
12:13:36
|
|
325
|
3,420.50
|
LSE
|
12:13:18
|
|
376
|
3,421.50
|
LSE
|
12:09:35
|
|
299
|
3,422.00
|
CHIX
|
12:09:35
|
|
4
|
3,422.00
|
CHIX
|
12:09:11
|
|
27
|
3,422.00
|
CHIX
|
12:09:11
|
|
2
|
3,422.00
|
CHIX
|
12:09:10
|
|
9
|
3,422.00
|
CHIX
|
12:09:10
|
|
73
|
3,422.00
|
CHIX
|
12:09:10
|
|
56
|
3422.000
|
CHIX
|
12:09:10
|
|
369
|
3421.500
|
LSE
|
12:06:44
|
|
354
|
3422.500
|
LSE
|
12:04:29
|
|
324
|
3423.000
|
LSE
|
12:01:14
|
|
57
|
3423.500
|
CHIX
|
12:01:14
|
|
392
|
3423.500
|
CHIX
|
12:01:14
|
|
94
|
3423.500
|
LSE
|
11:59:51
|
|
256
|
3423.500
|
LSE
|
11:59:51
|
|
357
|
3422.500
|
LSE
|
11:57:29
|
|
411
|
3422.000
|
BATE
|
11:57:00
|
|
351
|
3420.500
|
LSE
|
11:56:20
|
|
354
|
3419.500
|
LSE
|
11:55:02
|
|
318
|
3419.000
|
LSE
|
11:50:16
|
|
432
|
3419.000
|
CHIX
|
11:50:16
|
|
7
|
3419.000
|
CHIX
|
11:50:13
|
|
48
|
3419.000
|
CHIX
|
11:50:13
|
|
347
|
3419.000
|
LSE
|
11:46:02
|
|
2
|
3419.000
|
LSE
|
11:45:29
|
|
353
|
3421.500
|
LSE
|
11:44:20
|
|
402
|
3419.500
|
CHIX
|
11:41:11
|
|
329
|
3418.000
|
LSE
|
11:39:43
|
|
139
|
3417.000
|
LSE
|
11:36:54
|
|
223
|
3417.000
|
LSE
|
11:36:54
|
|
474
|
3417.000
|
BATE
|
11:35:36
|
|
342
|
3417.000
|
LSE
|
11:35:36
|
|
295
|
3416.000
|
LSE
|
11:32:26
|
|
3
|
3416.000
|
LSE
|
11:32:26
|
|
24
|
3416.000
|
LSE
|
11:32:26
|
|
25
|
3416.000
|
LSE
|
11:32:25
|
|
425
|
3416.500
|
CHIX
|
11:30:27
|
|
375
|
3416.000
|
LSE
|
11:29:33
|
|
385
|
3418.500
|
LSE
|
11:27:22
|
|
371
|
3419.500
|
LSE
|
11:24:10
|
|
376
|
3419.500
|
LSE
|
11:21:15
|
|
423
|
3421.000
|
CHIX
|
11:20:55
|
|
328
|
3418.000
|
LSE
|
11:19:45
|
|
360
|
3422.500
|
LSE
|
11:18:18
|
|
5
|
3422.500
|
LSE
|
11:18:11
|
|
358
|
3424.000
|
LSE
|
11:15:20
|
|
84
|
3425.000
|
BATE
|
11:13:10
|
|
36
|
3425.000
|
BATE
|
11:13:10
|
|
15
|
3425.000
|
BATE
|
11:13:10
|
|
127
|
3425.000
|
BATE
|
11:13:10
|
|
213
|
3425.000
|
BATE
|
11:13:10
|
|
406
|
3425.500
|
CHIX
|
11:13:10
|
|
385
|
3421.000
|
LSE
|
11:10:15
|
|
330
|
3419.500
|
LSE
|
11:07:52
|
|
364
|
3422.000
|
LSE
|
11:04:20
|
|
2
|
3422.000
|
LSE
|
11:03:47
|
|
433
|
3423.000
|
CHIX
|
11:03:46
|
|
345
|
3423.500
|
LSE
|
11:03:46
|
|
323
|
3417.000
|
LSE
|
11:00:41
|
|
343
|
3416.000
|
LSE
|
10:57:38
|
|
368
|
3416.000
|
LSE
|
10:56:00
|
|
404
|
3416.500
|
CHIX
|
10:56:00
|
|
422
|
3412.000
|
BATE
|
10:53:39
|
|
4
|
3412.000
|
BATE
|
10:53:39
|
|
9
|
3412.000
|
CHIX
|
10:53:34
|
|
338
|
3412.500
|
LSE
|
10:52:49
|
|
329
|
3411.500
|
LSE
|
10:51:05
|
|
2
|
3409.500
|
CHIX
|
10:50:01
|
|
14
|
3409.500
|
CHIX
|
10:50:01
|
|
2
|
3409.500
|
CHIX
|
10:49:58
|
|
16
|
3409.500
|
CHIX
|
10:49:58
|
|
3
|
3409.500
|
CHIX
|
10:49:56
|
|
23
|
3409.500
|
CHIX
|
10:49:56
|
|
8
|
3409.500
|
CHIX
|
10:49:55
|
|
70
|
3409.500
|
CHIX
|
10:49:55
|
|
20
|
3409.500
|
CHIX
|
10:49:55
|
|
319
|
3409.500
|
LSE
|
10:49:13
|
|
8
|
3408.000
|
CHIX
|
10:47:10
|
|
41
|
3408.000
|
CHIX
|
10:47:10
|
|
360
|
3408.000
|
LSE
|
10:47:10
|
|
29
|
3408.000
|
CHIX
|
10:47:10
|
|
349
|
3405.500
|
LSE
|
10:43:09
|
|
46
|
3406.000
|
LSE
|
10:39:59
|
|
300
|
3406.000
|
LSE
|
10:39:59
|
|
388
|
3410.000
|
LSE
|
10:38:09
|
|
418
|
3410.000
|
CHIX
|
10:38:09
|
|
317
|
3409.500
|
LSE
|
10:35:47
|
|
25
|
3409.500
|
LSE
|
10:35:15
|
|
371
|
3412.000
|
LSE
|
10:33:34
|
|
473
|
3412.000
|
BATE
|
10:32:23
|
|
339
|
3411.000
|
LSE
|
10:29:41
|
|
455
|
3413.000
|
CHIX
|
10:28:56
|
|
370
|
3414.500
|
LSE
|
10:27:11
|
|
386
|
3417.000
|
LSE
|
10:25:01
|
|
355
|
3421.500
|
LSE
|
10:22:11
|
|
21
|
3421.500
|
LSE
|
10:22:11
|
|
335
|
3423.000
|
LSE
|
10:20:32
|
|
349
|
3424.500
|
LSE
|
10:19:20
|
|
390
|
3424.500
|
LSE
|
10:19:20
|
|
122
|
3424.500
|
LSE
|
10:19:20
|
|
300
|
3424.500
|
LSE
|
10:18:46
|
|
283
|
3425.500
|
LSE
|
10:18:46
|
|
33
|
3425.500
|
LSE
|
10:18:46
|
|
13
|
3425.500
|
LSE
|
10:18:46
|
|
489
|
3426.000
|
CHIX
|
10:18:42
|
|
44
|
3424.500
|
CHIX
|
10:16:52
|
|
313
|
3425.000
|
LSE
|
10:16:50
|
|
369
|
3425.000
|
LSE
|
10:16:50
|
|
15
|
3424.000
|
BATE
|
10:15:08
|
|
392
|
3424.000
|
BATE
|
10:15:08
|
|
341
|
3425.000
|
LSE
|
10:14:42
|
|
84
|
3426.000
|
LSE
|
10:12:49
|
|
303
|
3426.000
|
LSE
|
10:12:49
|
|
276
|
3426.500
|
LSE
|
10:10:46
|
|
82
|
3426.500
|
LSE
|
10:10:46
|
|
360
|
3426.500
|
LSE
|
10:07:50
|
|
478
|
3426.500
|
CHIX
|
10:07:50
|
|
387
|
3427.000
|
LSE
|
10:05:55
|
|
353
|
3425.500
|
LSE
|
10:04:05
|
|
281
|
3427.000
|
LSE
|
10:02:10
|
|
77
|
3427.000
|
LSE
|
10:02:10
|
|
268
|
3428.500
|
LSE
|
09:59:59
|
|
86
|
3428.500
|
LSE
|
09:59:59
|
|
341
|
3429.000
|
LSE
|
09:59:55
|
|
398
|
3429.000
|
CHIX
|
09:59:55
|
|
32
|
3428.500
|
LSE
|
09:58:17
|
|
315
|
3428.500
|
LSE
|
09:58:17
|
|
318
|
3428.500
|
LSE
|
09:57:12
|
|
488
|
3427.500
|
BATE
|
09:56:08
|
|
340
|
3427.000
|
LSE
|
09:55:36
|
|
93
|
3427.000
|
LSE
|
09:54:04
|
|
140
|
3427.000
|
LSE
|
09:54:04
|
|
140
|
3427.000
|
LSE
|
09:54:04
|
|
385
|
3427.000
|
LSE
|
09:54:04
|
|
414
|
3425.000
|
CHIX
|
09:49:48
|
|
58
|
3425.000
|
CHIX
|
09:49:48
|
|
318
|
3425.500
|
LSE
|
09:48:40
|
|
184
|
3428.500
|
LSE
|
09:47:23
|
|
143
|
3428.500
|
LSE
|
09:47:23
|
|
364
|
3430.500
|
LSE
|
09:45:38
|
|
391
|
3430.500
|
LSE
|
09:45:01
|
|
327
|
3428.500
|
LSE
|
09:41:29
|
|
315
|
3428.500
|
LSE
|
09:41:29
|
|
417
|
3428.500
|
CHIX
|
09:41:29
|
|
144
|
3425.000
|
BATE
|
09:38:37
|
|
294
|
3425.000
|
BATE
|
09:38:37
|
|
352
|
3425.000
|
LSE
|
09:38:37
|
|
29
|
3425.000
|
LSE
|
09:38:37
|
|
348
|
3423.000
|
LSE
|
09:34:21
|
|
324
|
3425.000
|
LSE
|
09:33:00
|
|
415
|
3425.000
|
CHIX
|
09:33:00
|
|
359
|
3426.000
|
LSE
|
09:31:10
|
|
344
|
3424.000
|
LSE
|
09:29:23
|
|
350
|
3425.500
|
LSE
|
09:28:11
|
|
341
|
3419.500
|
LSE
|
09:25:08
|
|
331
|
3420.000
|
CHIX
|
09:24:34
|
|
94
|
3420.000
|
CHIX
|
09:24:34
|
|
189
|
3420.000
|
BATE
|
09:23:36
|
|
215
|
3420.000
|
BATE
|
09:23:33
|
|
306
|
3420.000
|
LSE
|
09:23:24
|
|
39
|
3420.000
|
LSE
|
09:23:24
|
|
358
|
3419.000
|
LSE
|
09:22:57
|
|
265
|
3417.500
|
CHIX
|
09:20:28
|
|
362
|
3416.500
|
LSE
|
09:18:33
|
|
368
|
3415.500
|
LSE
|
09:16:56
|
|
346
|
3413.000
|
LSE
|
09:14:08
|
|
349
|
3417.500
|
LSE
|
09:12:42
|
|
192
|
3420.000
|
CHIX
|
09:11:49
|
|
84
|
3420.000
|
CHIX
|
09:11:49
|
|
209
|
3420.000
|
CHIX
|
09:11:45
|
|
321
|
3417.000
|
LSE
|
09:10:35
|
|
332
|
3417.000
|
LSE
|
09:09:54
|
|
372
|
3415.500
|
LSE
|
09:07:21
|
|
459
|
3416.000
|
BATE
|
09:06:57
|
|
379
|
3415.500
|
LSE
|
09:06:54
|
|
422
|
3415.500
|
CHIX
|
09:04:54
|
|
199
|
3415.000
|
LSE
|
09:04:10
|
|
150
|
3415.000
|
LSE
|
09:04:10
|
|
364
|
3412.000
|
LSE
|
09:02:04
|
|
336
|
3410.000
|
LSE
|
09:00:05
|
|
333
|
3413.000
|
LSE
|
08:58:14
|
|
472
|
3413.500
|
CHIX
|
08:58:14
|
|
191
|
3412.500
|
LSE
|
08:57:04
|
|
177
|
3412.500
|
LSE
|
08:57:04
|
|
96
|
3412.500
|
LSE
|
08:53:20
|
|
48
|
3412.500
|
LSE
|
08:53:20
|
|
132
|
3412.500
|
LSE
|
08:53:20
|
|
85
|
3412.500
|
LSE
|
08:53:20
|
|
461
|
3413.500
|
BATE
|
08:53:17
|
|
324
|
3411.500
|
LSE
|
08:52:18
|
|
63
|
3412.500
|
CHIX
|
08:51:14
|
|
354
|
3412.500
|
CHIX
|
08:51:13
|
|
374
|
3411.500
|
LSE
|
08:50:37
|
|
333
|
3409.000
|
LSE
|
08:49:14
|
|
9
|
3409.000
|
LSE
|
08:49:14
|
|
346
|
3406.000
|
LSE
|
08:46:14
|
|
330
|
3406.500
|
LSE
|
08:44:25
|
|
348
|
3408.000
|
CHIX
|
08:43:53
|
|
130
|
3408.000
|
CHIX
|
08:43:53
|
|
97
|
3406.000
|
LSE
|
08:42:15
|
|
291
|
3406.000
|
LSE
|
08:42:15
|
|
290
|
3408.000
|
LSE
|
08:41:16
|
|
79
|
3408.000
|
LSE
|
08:41:16
|
|
363
|
3406.500
|
LSE
|
08:38:40
|
|
418
|
3407.000
|
BATE
|
08:38:40
|
|
54
|
3407.000
|
BATE
|
08:38:40
|
|
350
|
3406.500
|
LSE
|
08:38:40
|
|
410
|
3407.000
|
CHIX
|
08:38:40
|
|
364
|
3404.000
|
LSE
|
08:36:37
|
|
328
|
3404.500
|
LSE
|
08:35:52
|
|
329
|
3401.000
|
LSE
|
08:34:14
|
|
111
|
3400.500
|
LSE
|
08:34:02
|
|
361
|
3402.500
|
LSE
|
08:32:58
|
|
439
|
3404.500
|
CHIX
|
08:32:15
|
|
373
|
3405.000
|
LSE
|
08:31:48
|
|
377
|
3411.000
|
LSE
|
08:30:54
|
|
328
|
3411.500
|
LSE
|
08:30:41
|
|
378
|
3414.500
|
LSE
|
08:28:14
|
|
413
|
3418.500
|
BATE
|
08:27:02
|
|
48
|
3418.500
|
BATE
|
08:27:02
|
|
389
|
3418.500
|
LSE
|
08:26:22
|
|
97
|
3419.000
|
CHIX
|
08:26:21
|
|
17
|
3419.000
|
CHIX
|
08:26:21
|
|
358
|
3419.000
|
CHIX
|
08:26:21
|
|
386
|
3419.500
|
LSE
|
08:25:35
|
|
139
|
3418.500
|
CHIX
|
08:24:32
|
|
328
|
3417.500
|
LSE
|
08:23:42
|
|
116
|
3418.500
|
LSE
|
08:23:29
|
|
255
|
3418.500
|
LSE
|
08:23:29
|
|
324
|
3415.000
|
LSE
|
08:22:40
|
|
352
|
3407.500
|
LSE
|
08:20:03
|
|
345
|
3410.000
|
LSE
|
08:18:31
|
|
473
|
3410.000
|
CHIX
|
08:18:31
|
|
317
|
3415.000
|
LSE
|
08:17:26
|
|
173
|
3418.500
|
BATE
|
08:17:16
|
|
272
|
3418.500
|
BATE
|
08:17:16
|
|
327
|
3418.500
|
LSE
|
08:17:16
|
|
340
|
3417.500
|
LSE
|
08:16:17
|
|
367
|
3416.500
|
LSE
|
08:14:05
|
|
121
|
3420.000
|
CHIX
|
08:13:33
|
|
60
|
3420.000
|
CHIX
|
08:13:33
|
|
291
|
3420.000
|
CHIX
|
08:13:33
|
|
354
|
3420.000
|
LSE
|
08:13:33
|
|
373
|
3419.500
|
LSE
|
08:12:03
|
|
387
|
3421.500
|
LSE
|
08:12:00
|
|
364
|
3423.500
|
LSE
|
08:11:56
|
|
490
|
3425.000
|
CHIX
|
08:11:49
|
|
354
|
3425.000
|
LSE
|
08:10:52
|
|
318
|
3418.000
|
LSE
|
08:07:42
|
|
391
|
3420.000
|
LSE
|
08:07:29
|
|
452
|
3420.500
|
BATE
|
08:07:29
|
|
346
|
3422.000
|
LSE
|
08:06:38
|
|
55
|
3423.000
|
CHIX
|
08:06:22
|
|
384
|
3423.000
|
CHIX
|
08:06:22
|
|
313
|
3423.000
|
LSE
|
08:06:22
|
|
341
|
3422.000
|
LSE
|
08:04:45
|
|
361
|
3421.000
|
LSE
|
08:04:07
|
|
418
|
3423.000
|
LSE
|
08:03:22
|
|
469
|
3423.500
|
BATE
|
08:03:22
|
|
376
|
3425.000
|
LSE
|
08:03:14
|
|
467
|
3425.500
|
CHIX
|
08:03:07
|
|
437
|
3426.500
|
CHIX
|
08:02:56
|
|
391
|
3427.500
|
LSE
|
08:02:40
|
|
332
|
3427.000
|
LSE
|
08:02:15
|
|
630
|
3427.000
|
LSE
|
08:02:15
|
|
388
|
3424.500
|
LSE
|
08:01:31
|
|
331
|
3424.500
|
LSE
|
08:01:31
|
|
331
|
3425.000
|
LSE
|
08:01:31
|
|
581
|
3427.000
|
LSE
|
08:01:25
|
|
21
|
3427.000
|
LSE
|
08:01:25
|
|
343
|
3428.000
|
LSE
|
08:01:20
|
|
384
|
3428.500
|
LSE
|
08:01:20
|
|
382
|
3441.000
|
LSE
|
08:00:15
|