British American Tobacco p.l.c 6-K, filed Jul 19, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-07-19
For: 2022-07-19
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on July 19, 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 19, 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 19, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated July 19, 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 19, 2022
Exhibit 1
British American Tobacco p.l.c.
19 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:
|
18 July 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
200,000
|
|
Highest price paid per share (pence):
|
3505.00p
|
|
Lowest price paid per share (pence):
|
3461.00p
|
|
Volume weighted average price paid per share (pence):
|
3483.6156p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 201,553,229 of its shares in Treasury. The Company has 2,255,242,711 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 18 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
|
18/07/2022
|
140,000
|
3,483.0424
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/07/2022
|
40,000
|
3,485.0366
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
18/07/2022
|
20,000
|
3,484.7855
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
209
|
3,479.00
|
LSE
|
16:24:02
|
|
416
|
3,479.00
|
LSE
|
16:23:47
|
|
82
|
3,480.00
|
LSE
|
16:23:26
|
|
97
|
3,480.00
|
LSE
|
16:23:26
|
|
2
|
3,480.00
|
LSE
|
16:23:26
|
|
225
|
3,480.00
|
LSE
|
16:23:26
|
|
463
|
3,479.50
|
CHIX
|
16:23:18
|
|
31
|
3,480.00
|
LSE
|
16:23:09
|
|
953
|
3,480.00
|
LSE
|
16:23:09
|
|
207
|
3,478.50
|
BATE
|
16:22:34
|
|
50
|
3,478.50
|
BATE
|
16:22:34
|
|
75
|
3,478.50
|
LSE
|
16:22:30
|
|
199
|
3,478.50
|
LSE
|
16:22:30
|
|
199
|
3,478.50
|
LSE
|
16:22:30
|
|
200
|
3,478.50
|
LSE
|
16:22:30
|
|
402
|
3,478.00
|
LSE
|
16:22:30
|
|
247
|
3,478.00
|
BATE
|
16:22:30
|
|
82
|
3,478.50
|
LSE
|
16:22:00
|
|
362
|
3,478.50
|
LSE
|
16:22:00
|
|
199
|
3,478.50
|
LSE
|
16:21:45
|
|
200
|
3,478.50
|
LSE
|
16:21:45
|
|
112
|
3,478.50
|
CHIX
|
16:21:38
|
|
8
|
3,478.50
|
CHIX
|
16:21:38
|
|
123
|
3,478.50
|
CHIX
|
16:21:38
|
|
104
|
3,478.50
|
CHIX
|
16:21:38
|
|
445
|
3,478.50
|
LSE
|
16:21:09
|
|
83
|
3,478.00
|
LSE
|
16:20:42
|
|
313
|
3,478.00
|
LSE
|
16:20:37
|
|
453
|
3,478.50
|
LSE
|
16:20:35
|
|
518
|
3,479.00
|
LSE
|
16:20:26
|
|
42
|
3,478.00
|
LSE
|
16:20:03
|
|
113
|
3,478.00
|
LSE
|
16:20:03
|
|
199
|
3,478.00
|
LSE
|
16:19:52
|
|
200
|
3,478.00
|
LSE
|
16:19:52
|
|
199
|
3,478.00
|
LSE
|
16:19:52
|
|
86
|
3,476.00
|
LSE
|
16:18:28
|
|
25
|
3,476.00
|
LSE
|
16:18:28
|
|
100
|
3,476.00
|
LSE
|
16:18:28
|
|
23
|
3,476.00
|
LSE
|
16:18:28
|
|
246
|
3,476.00
|
LSE
|
16:18:22
|
|
432
|
3,476.50
|
LSE
|
16:18:13
|
|
102
|
3,476.50
|
LSE
|
16:18:12
|
|
629
|
3,477.00
|
LSE
|
16:18:12
|
|
432
|
3,477.00
|
CHIX
|
16:18:12
|
|
95
|
3,477.00
|
LSE
|
16:17:34
|
|
85
|
3,477.00
|
LSE
|
16:17:34
|
|
141
|
3,477.00
|
LSE
|
16:17:34
|
|
417
|
3,476.50
|
LSE
|
16:16:12
|
|
403
|
3,476.50
|
LSE
|
16:16:12
|
|
409
|
3,476.50
|
BATE
|
16:16:12
|
|
136
|
3,477.00
|
LSE
|
16:16:09
|
|
121
|
3,477.00
|
LSE
|
16:16:09
|
|
200
|
3,477.00
|
LSE
|
16:16:09
|
|
1
|
3,477.00
|
LSE
|
16:16:09
|
|
80
|
3,477.50
|
LSE
|
16:14:53
|
|
219
|
3,477.50
|
LSE
|
16:14:53
|
|
431
|
3,477.50
|
CHIX
|
16:14:53
|
|
177
|
3,477.50
|
LSE
|
16:14:42
|
|
110
|
3,477.50
|
LSE
|
16:14:31
|
|
199
|
3,477.50
|
LSE
|
16:14:31
|
|
200
|
3,477.50
|
LSE
|
16:14:31
|
|
157
|
3,476.00
|
LSE
|
16:13:38
|
|
200
|
3,476.00
|
LSE
|
16:13:38
|
|
199
|
3,476.00
|
LSE
|
16:13:38
|
|
199
|
3,476.00
|
LSE
|
16:13:38
|
|
813
|
3,476.00
|
LSE
|
16:13:38
|
|
454
|
3,474.50
|
CHIX
|
16:12:58
|
|
200
|
3,473.00
|
LSE
|
16:11:51
|
|
199
|
3,473.00
|
LSE
|
16:11:51
|
|
123
|
3,472.00
|
LSE
|
16:10:34
|
|
412
|
3,473.50
|
LSE
|
16:10:23
|
|
420
|
3,474.00
|
LSE
|
16:09:55
|
|
7
|
3,475.00
|
LSE
|
16:09:55
|
|
199
|
3,475.00
|
LSE
|
16:09:55
|
|
200
|
3,475.00
|
LSE
|
16:09:55
|
|
415
|
3,474.50
|
LSE
|
16:09:55
|
|
420
|
3,473.50
|
BATE
|
16:08:31
|
|
1
|
3,473.50
|
BATE
|
16:08:31
|
|
470
|
3,474.50
|
LSE
|
16:08:24
|
|
404
|
3,475.00
|
LSE
|
16:08:18
|
|
432
|
3,475.50
|
CHIX
|
16:08:12
|
|
484
|
3,474.50
|
LSE
|
16:07:00
|
|
451
|
3,475.00
|
LSE
|
16:06:54
|
|
339
|
3,475.50
|
LSE
|
16:05:47
|
|
116
|
3,475.50
|
LSE
|
16:05:47
|
|
448
|
3,475.50
|
LSE
|
16:05:47
|
|
246
|
3,476.00
|
LSE
|
16:05:41
|
|
114
|
3,476.00
|
LSE
|
16:05:41
|
|
199
|
3,476.00
|
LSE
|
16:05:41
|
|
199
|
3,476.00
|
LSE
|
16:05:41
|
|
432
|
3,476.00
|
CHIX
|
16:05:09
|
|
606
|
3,476.00
|
LSE
|
16:05:09
|
|
422
|
3,475.00
|
BATE
|
16:03:56
|
|
429
|
3,475.00
|
LSE
|
16:03:56
|
|
146
|
3,474.00
|
LSE
|
16:02:25
|
|
42
|
3,474.00
|
LSE
|
16:02:25
|
|
258
|
3,474.00
|
LSE
|
16:02:25
|
|
59
|
3,474.00
|
LSE
|
16:01:50
|
|
415
|
3,474.00
|
LSE
|
16:01:50
|
|
460
|
3,474.00
|
CHIX
|
16:01:50
|
|
444
|
3,474.50
|
LSE
|
16:01:27
|
|
114
|
3,476.00
|
LSE
|
16:00:40
|
|
287
|
3,476.00
|
LSE
|
16:00:40
|
|
403
|
3,476.00
|
LSE
|
16:00:40
|
|
433
|
3,476.00
|
LSE
|
15:59:55
|
|
434
|
3,476.00
|
CHIX
|
15:59:06
|
|
107
|
3,476.50
|
LSE
|
15:59:05
|
|
199
|
3,476.50
|
LSE
|
15:59:05
|
|
199
|
3,476.50
|
LSE
|
15:59:05
|
|
421
|
3,476.50
|
LSE
|
15:59:05
|
|
469
|
3,477.50
|
LSE
|
15:58:04
|
|
417
|
3,477.50
|
LSE
|
15:58:04
|
|
449
|
3,477.50
|
CHIX
|
15:58:04
|
|
379
|
3,477.50
|
BATE
|
15:58:04
|
|
33
|
3,477.50
|
BATE
|
15:58:04
|
|
125
|
3,477.50
|
LSE
|
15:57:11
|
|
199
|
3,477.50
|
LSE
|
15:57:11
|
|
199
|
3,477.50
|
LSE
|
15:57:11
|
|
420
|
3,477.00
|
LSE
|
15:56:45
|
|
427
|
3,477.00
|
LSE
|
15:55:31
|
|
456
|
3,477.50
|
LSE
|
15:55:19
|
|
318
|
3,477.00
|
LSE
|
15:54:20
|
|
160
|
3,477.00
|
LSE
|
15:54:20
|
|
217
|
3,477.00
|
LSE
|
15:54:20
|
|
182
|
3,477.00
|
LSE
|
15:54:20
|
|
493
|
3,477.50
|
CHIX
|
15:54:05
|
|
393
|
3,477.50
|
LSE
|
15:53:13
|
|
170
|
3,477.50
|
LSE
|
15:53:13
|
|
199
|
3,477.50
|
LSE
|
15:53:12
|
|
458
|
3,476.50
|
LSE
|
15:52:55
|
|
302
|
3,477.00
|
LSE
|
15:52:42
|
|
153
|
3,477.00
|
LSE
|
15:52:26
|
|
161
|
3,477.50
|
BATE
|
15:52:21
|
|
319
|
3,477.50
|
BATE
|
15:52:21
|
|
418
|
3,477.50
|
CHIX
|
15:52:21
|
|
467
|
3,477.50
|
LSE
|
15:52:17
|
|
63
|
3,478.00
|
LSE
|
15:51:20
|
|
400
|
3,478.00
|
LSE
|
15:51:20
|
|
489
|
3,478.00
|
LSE
|
15:50:14
|
|
432
|
3,477.00
|
LSE
|
15:49:41
|
|
411
|
3,477.50
|
LSE
|
15:48:42
|
|
480
|
3,476.50
|
LSE
|
15:47:46
|
|
199
|
3,477.00
|
LSE
|
15:47:46
|
|
199
|
3,477.00
|
LSE
|
15:47:46
|
|
200
|
3,477.00
|
LSE
|
15:47:46
|
|
445
|
3,475.00
|
LSE
|
15:46:07
|
|
459
|
3,475.00
|
CHIX
|
15:46:07
|
|
43
|
3,476.50
|
LSE
|
15:44:48
|
|
230
|
3,476.50
|
LSE
|
15:44:48
|
|
200
|
3,476.50
|
LSE
|
15:44:48
|
|
135
|
3,476.50
|
LSE
|
15:44:48
|
|
292
|
3,476.50
|
LSE
|
15:44:48
|
|
458
|
3,477.00
|
LSE
|
15:44:37
|
|
187
|
3,477.00
|
BATE
|
15:44:37
|
|
266
|
3,477.00
|
BATE
|
15:44:37
|
|
1
|
3,476.50
|
LSE
|
15:43:38
|
|
421
|
3,476.50
|
CHIX
|
15:42:53
|
|
476
|
3,476.50
|
LSE
|
15:42:53
|
|
363
|
3,476.50
|
LSE
|
15:42:53
|
|
51
|
3,476.50
|
LSE
|
15:42:53
|
|
413
|
3,477.00
|
LSE
|
15:41:55
|
|
37
|
3,478.50
|
CHIX
|
15:40:29
|
|
423
|
3,478.50
|
CHIX
|
15:40:29
|
|
464
|
3,478.50
|
LSE
|
15:40:29
|
|
109
|
3,478.00
|
LSE
|
15:39:02
|
|
200
|
3,478.00
|
LSE
|
15:39:02
|
|
150
|
3,478.00
|
LSE
|
15:39:02
|
|
316
|
3,478.00
|
LSE
|
15:37:57
|
|
157
|
3,478.00
|
LSE
|
15:37:42
|
|
269
|
3,479.00
|
BATE
|
15:37:28
|
|
3
|
3,479.00
|
BATE
|
15:37:28
|
|
185
|
3,479.00
|
BATE
|
15:37:28
|
|
239
|
3,479.50
|
LSE
|
15:37:10
|
|
170
|
3,479.50
|
LSE
|
15:37:10
|
|
455
|
3,479.50
|
LSE
|
15:37:10
|
|
462
|
3,479.50
|
CHIX
|
15:35:38
|
|
2
|
3,480.00
|
LSE
|
15:35:17
|
|
473
|
3,480.00
|
LSE
|
15:35:17
|
|
395
|
3,480.50
|
LSE
|
15:35:17
|
|
417
|
3,479.00
|
LSE
|
15:33:56
|
|
215
|
3,479.50
|
LSE
|
15:33:38
|
|
26
|
3,479.50
|
LSE
|
15:33:38
|
|
243
|
3,479.50
|
LSE
|
15:33:38
|
|
2
|
3,479.50
|
CHIX
|
15:33:38
|
|
4
|
3,479.50
|
CHIX
|
15:33:38
|
|
402
|
3,479.50
|
CHIX
|
15:33:09
|
|
438
|
3,479.50
|
LSE
|
15:33:09
|
|
317
|
3,479.50
|
LSE
|
15:31:48
|
|
169
|
3,479.50
|
LSE
|
15:31:48
|
|
411
|
3,480.50
|
LSE
|
15:30:50
|
|
452
|
3,481.00
|
BATE
|
15:30:08
|
|
490
|
3,481.00
|
LSE
|
15:30:08
|
|
364
|
3,482.50
|
LSE
|
15:29:41
|
|
462
|
3,482.50
|
CHIX
|
15:29:41
|
|
47
|
3,482.50
|
LSE
|
15:29:41
|
|
424
|
3,480.50
|
LSE
|
15:28:16
|
|
461
|
3,481.50
|
LSE
|
15:28:07
|
|
430
|
3,482.00
|
LSE
|
15:27:46
|
|
100
|
3,482.50
|
CHIX
|
15:27:19
|
|
229
|
3,482.50
|
CHIX
|
15:27:19
|
|
400
|
3,481.00
|
LSE
|
15:25:53
|
|
421
|
3,482.00
|
LSE
|
15:25:08
|
|
348
|
3,482.00
|
LSE
|
15:24:08
|
|
139
|
3,482.00
|
LSE
|
15:24:08
|
|
399
|
3,482.00
|
LSE
|
15:24:08
|
|
192
|
3,482.00
|
BATE
|
15:24:08
|
|
483
|
3,482.00
|
CHIX
|
15:24:08
|
|
277
|
3,482.00
|
BATE
|
15:24:08
|
|
419
|
3,482.50
|
LSE
|
15:23:20
|
|
458
|
3,480.00
|
LSE
|
15:22:25
|
|
473
|
3,478.00
|
LSE
|
15:21:19
|
|
86
|
3,477.00
|
BATE
|
15:21:03
|
|
98
|
3,477.00
|
BATE
|
15:21:03
|
|
478
|
3,477.50
|
LSE
|
15:20:59
|
|
431
|
3,476.00
|
CHIX
|
15:19:37
|
|
198
|
3,476.50
|
LSE
|
15:19:31
|
|
210
|
3,476.50
|
LSE
|
15:19:31
|
|
297
|
3,477.00
|
LSE
|
15:17:41
|
|
168
|
3,477.00
|
LSE
|
15:17:41
|
|
25
|
3,477.00
|
LSE
|
15:17:41
|
|
59
|
3,477.50
|
LSE
|
15:16:12
|
|
388
|
3,477.50
|
CHIX
|
15:16:12
|
|
46
|
3,477.50
|
LSE
|
15:16:12
|
|
64
|
3,477.50
|
CHIX
|
15:16:12
|
|
117
|
3,477.50
|
LSE
|
15:16:12
|
|
134
|
3,477.50
|
LSE
|
15:16:12
|
|
48
|
3,477.50
|
LSE
|
15:16:12
|
|
97
|
3,477.00
|
LSE
|
15:14:33
|
|
159
|
3,477.00
|
LSE
|
15:14:33
|
|
153
|
3,477.00
|
LSE
|
15:14:33
|
|
443
|
3,477.00
|
LSE
|
15:14:33
|
|
461
|
3,477.00
|
CHIX
|
15:14:33
|
|
142
|
3,477.00
|
BATE
|
15:14:33
|
|
261
|
3,477.00
|
BATE
|
15:14:33
|
|
487
|
3,472.50
|
LSE
|
15:12:06
|
|
479
|
3,476.00
|
LSE
|
15:11:10
|
|
408
|
3,476.00
|
CHIX
|
15:11:10
|
|
470
|
3,476.50
|
LSE
|
15:08:56
|
|
484
|
3,476.50
|
BATE
|
15:08:56
|
|
377
|
3,474.00
|
CHIX
|
15:06:54
|
|
52
|
3,474.00
|
CHIX
|
15:06:52
|
|
265
|
3,474.00
|
LSE
|
15:06:05
|
|
169
|
3,474.00
|
LSE
|
15:06:05
|
|
467
|
3,474.50
|
LSE
|
15:04:58
|
|
479
|
3,474.50
|
CHIX
|
15:04:58
|
|
45
|
3,472.50
|
LSE
|
15:04:09
|
|
402
|
3,472.50
|
LSE
|
15:04:09
|
|
100
|
3,468.00
|
LSE
|
15:01:58
|
|
327
|
3,468.00
|
LSE
|
15:01:58
|
|
398
|
3,469.00
|
LSE
|
15:01:49
|
|
447
|
3,469.00
|
CHIX
|
15:01:49
|
|
435
|
3,469.00
|
BATE
|
15:01:49
|
|
490
|
3,470.50
|
LSE
|
14:59:05
|
|
484
|
3,469.50
|
CHIX
|
14:58:00
|
|
200
|
3,470.50
|
CHIX
|
14:57:54
|
|
33
|
3,470.50
|
LSE
|
14:57:54
|
|
430
|
3,470.50
|
LSE
|
14:57:54
|
|
233
|
3,470.50
|
LSE
|
14:57:54
|
|
173
|
3,470.50
|
LSE
|
14:57:54
|
|
26
|
3,466.50
|
CHIX
|
14:56:24
|
|
430
|
3,467.00
|
LSE
|
14:56:12
|
|
467
|
3,466.50
|
BATE
|
14:55:19
|
|
328
|
3,468.50
|
LSE
|
14:55:02
|
|
125
|
3,468.50
|
LSE
|
14:55:02
|
|
310
|
3,468.50
|
CHIX
|
14:53:59
|
|
117
|
3,468.50
|
CHIX
|
14:53:59
|
|
472
|
3,468.00
|
LSE
|
14:53:23
|
|
52
|
3,468.50
|
LSE
|
14:53:21
|
|
67
|
3,468.50
|
LSE
|
14:53:21
|
|
159
|
3,468.50
|
LSE
|
14:53:21
|
|
159
|
3,468.50
|
LSE
|
14:53:21
|
|
180
|
3,463.00
|
LSE
|
14:51:22
|
|
159
|
3,463.00
|
LSE
|
14:51:22
|
|
93
|
3,463.00
|
LSE
|
14:51:22
|
|
263
|
3,463.00
|
CHIX
|
14:51:22
|
|
190
|
3,463.00
|
CHIX
|
14:51:22
|
|
410
|
3,463.00
|
LSE
|
14:51:22
|
|
16
|
3,463.00
|
CHIX
|
14:51:16
|
|
478
|
3,468.00
|
LSE
|
14:49:50
|
|
456
|
3,468.00
|
BATE
|
14:49:50
|
|
426
|
3,467.00
|
LSE
|
14:48:50
|
|
164
|
3,467.50
|
CHIX
|
14:47:59
|
|
327
|
3,467.50
|
CHIX
|
14:47:59
|
|
366
|
3,468.50
|
LSE
|
14:47:58
|
|
120
|
3,468.50
|
LSE
|
14:47:58
|
|
100
|
3,469.00
|
CHIX
|
14:47:18
|
|
472
|
3,470.00
|
LSE
|
14:47:10
|
|
404
|
3,473.50
|
LSE
|
14:46:18
|
|
400
|
3,476.00
|
BATE
|
14:45:49
|
|
457
|
3,476.50
|
LSE
|
14:45:41
|
|
434
|
3,476.50
|
CHIX
|
14:45:41
|
|
482
|
3,475.50
|
LSE
|
14:44:29
|
|
453
|
3,476.00
|
CHIX
|
14:44:28
|
|
395
|
3,470.00
|
LSE
|
14:42:46
|
|
98
|
3,473.50
|
BATE
|
14:41:34
|
|
331
|
3,473.50
|
BATE
|
14:41:34
|
|
405
|
3,474.00
|
LSE
|
14:41:34
|
|
396
|
3,474.00
|
CHIX
|
14:41:34
|
|
414
|
3,472.50
|
LSE
|
14:40:50
|
|
66
|
3,473.50
|
LSE
|
14:40:17
|
|
393
|
3,473.50
|
LSE
|
14:40:17
|
|
411
|
3,473.50
|
LSE
|
14:40:17
|
|
462
|
3,474.50
|
LSE
|
14:40:13
|
|
436
|
3,474.50
|
CHIX
|
14:40:13
|
|
5
|
3,475.00
|
LSE
|
14:40:10
|
|
111
|
3,475.00
|
LSE
|
14:40:10
|
|
449
|
3,475.00
|
LSE
|
14:40:10
|
|
800
|
3,474.00
|
LSE
|
14:39:47
|
|
443
|
3,471.00
|
LSE
|
14:38:59
|
|
491
|
3,471.50
|
LSE
|
14:38:59
|
|
496
|
3,471.50
|
LSE
|
14:38:59
|
|
224
|
3,470.00
|
LSE
|
14:38:35
|
|
239
|
3,470.00
|
LSE
|
14:38:35
|
|
147
|
3,471.00
|
LSE
|
14:38:30
|
|
312
|
3,471.00
|
LSE
|
14:38:30
|
|
26
|
3,469.50
|
BATE
|
14:37:51
|
|
376
|
3,469.50
|
BATE
|
14:37:51
|
|
438
|
3,470.50
|
CHIX
|
14:37:51
|
|
408
|
3,470.00
|
LSE
|
14:37:51
|
|
447
|
3,467.50
|
LSE
|
14:36:45
|
|
195
|
3,469.00
|
LSE
|
14:36:28
|
|
258
|
3,469.00
|
LSE
|
14:36:28
|
|
403
|
3,471.50
|
LSE
|
14:35:36
|
|
441
|
3,472.00
|
CHIX
|
14:35:36
|
|
141
|
3,471.00
|
LSE
|
14:34:43
|
|
268
|
3,471.00
|
LSE
|
14:34:43
|
|
388
|
3,471.50
|
LSE
|
14:34:40
|
|
78
|
3,471.50
|
LSE
|
14:34:40
|
|
409
|
3,470.50
|
BATE
|
14:33:58
|
|
475
|
3,471.50
|
LSE
|
14:33:56
|
|
467
|
3,471.50
|
CHIX
|
14:33:56
|
|
452
|
3,471.00
|
LSE
|
14:33:23
|
|
34
|
3,471.00
|
LSE
|
14:33:22
|
|
463
|
3,477.00
|
LSE
|
14:32:39
|
|
348
|
3,479.00
|
CHIX
|
14:32:24
|
|
403
|
3,479.00
|
LSE
|
14:32:24
|
|
56
|
3,479.00
|
CHIX
|
14:32:24
|
|
259
|
3,480.00
|
BATE
|
14:32:09
|
|
157
|
3,480.00
|
BATE
|
14:32:09
|
|
439
|
3,480.50
|
LSE
|
14:32:09
|
|
196
|
3,485.50
|
LSE
|
14:31:35
|
|
196
|
3,485.50
|
LSE
|
14:31:34
|
|
100
|
3,485.50
|
LSE
|
14:31:34
|
|
200
|
3,488.00
|
CHIX
|
14:31:20
|
|
173
|
3,488.00
|
CHIX
|
14:31:20
|
|
78
|
3,488.00
|
CHIX
|
14:31:20
|
|
469
|
3,488.50
|
LSE
|
14:31:20
|
|
114
|
3,488.50
|
LSE
|
14:30:40
|
|
357
|
3,488.50
|
LSE
|
14:30:40
|
|
144
|
3,487.00
|
LSE
|
14:30:09
|
|
276
|
3,487.00
|
LSE
|
14:30:09
|
|
488
|
3,493.00
|
LSE
|
14:29:58
|
|
113
|
3,494.00
|
CHIX
|
14:29:56
|
|
190
|
3,494.00
|
CHIX
|
14:29:56
|
|
100
|
3,494.00
|
CHIX
|
14:29:56
|
|
183
|
3,495.50
|
LSE
|
14:29:35
|
|
260
|
3,495.50
|
LSE
|
14:29:35
|
|
10
|
3,496.00
|
BATE
|
14:29:30
|
|
309
|
3,496.00
|
BATE
|
14:29:30
|
|
136
|
3,496.00
|
BATE
|
14:29:30
|
|
223
|
3,496.50
|
LSE
|
14:29:07
|
|
266
|
3,496.50
|
LSE
|
14:29:07
|
|
406
|
3,497.00
|
LSE
|
14:29:04
|
|
419
|
3,497.00
|
CHIX
|
14:29:04
|
|
403
|
3,496.50
|
LSE
|
14:27:25
|
|
465
|
3,497.00
|
CHIX
|
14:25:48
|
|
446
|
3,496.00
|
LSE
|
14:23:02
|
|
281
|
3,495.00
|
BATE
|
14:21:58
|
|
118
|
3,495.00
|
BATE
|
14:21:58
|
|
420
|
3,496.00
|
LSE
|
14:20:19
|
|
440
|
3,494.50
|
LSE
|
14:17:31
|
|
236
|
3,495.00
|
CHIX
|
14:17:04
|
|
50
|
3,495.00
|
CHIX
|
14:17:02
|
|
171
|
3,495.00
|
CHIX
|
14:17:02
|
|
373
|
3,494.00
|
LSE
|
14:15:28
|
|
45
|
3,494.00
|
LSE
|
14:15:28
|
|
490
|
3,492.50
|
LSE
|
14:11:13
|
|
424
|
3,494.50
|
LSE
|
14:10:13
|
|
320
|
3,494.50
|
BATE
|
14:10:13
|
|
79
|
3,494.50
|
BATE
|
14:10:13
|
|
475
|
3,495.00
|
LSE
|
14:10:02
|
|
471
|
3,495.00
|
CHIX
|
14:10:02
|
|
591
|
3,495.00
|
LSE
|
14:07:32
|
|
67
|
3,494.50
|
LSE
|
14:04:52
|
|
67
|
3,494.50
|
LSE
|
14:01:04
|
|
424
|
3,494.50
|
CHIX
|
14:01:04
|
|
64
|
3,495.00
|
LSE
|
14:00:48
|
|
415
|
3,495.00
|
LSE
|
14:00:48
|
|
121
|
3,494.50
|
LSE
|
13:59:50
|
|
142
|
3,494.50
|
LSE
|
13:59:50
|
|
121
|
3,494.50
|
LSE
|
13:59:50
|
|
101
|
3,494.50
|
LSE
|
13:59:43
|
|
254
|
3,495.00
|
LSE
|
13:58:02
|
|
194
|
3,495.00
|
LSE
|
13:58:02
|
|
119
|
3,494.50
|
LSE
|
13:55:22
|
|
411
|
3,494.50
|
CHIX
|
13:55:22
|
|
27
|
3,494.50
|
LSE
|
13:53:09
|
|
465
|
3,494.50
|
BATE
|
13:53:09
|
|
487
|
3,495.50
|
LSE
|
13:49:36
|
|
397
|
3,495.00
|
LSE
|
13:46:04
|
|
38
|
3,495.00
|
CHIX
|
13:45:27
|
|
300
|
3,495.00
|
CHIX
|
13:45:27
|
|
100
|
3,495.00
|
CHIX
|
13:45:27
|
|
465
|
3,495.00
|
LSE
|
13:45:27
|
|
486
|
3,494.50
|
LSE
|
13:42:02
|
|
462
|
3,495.00
|
LSE
|
13:40:37
|
|
430
|
3,495.00
|
LSE
|
13:38:52
|
|
475
|
3,495.00
|
CHIX
|
13:38:52
|
|
18
|
3,495.00
|
LSE
|
13:38:52
|
|
421
|
3,495.00
|
BATE
|
13:35:57
|
|
419
|
3,495.50
|
LSE
|
13:35:54
|
|
50
|
3,495.50
|
LSE
|
13:34:55
|
|
163
|
3,496.00
|
LSE
|
13:32:02
|
|
194
|
3,496.00
|
LSE
|
13:32:02
|
|
87
|
3,496.00
|
LSE
|
13:32:02
|
|
490
|
3,496.50
|
CHIX
|
13:32:00
|
|
465
|
3,495.50
|
LSE
|
13:29:02
|
|
398
|
3,495.00
|
LSE
|
13:24:07
|
|
266
|
3,495.00
|
LSE
|
13:22:02
|
|
220
|
3,495.00
|
LSE
|
13:22:02
|
|
464
|
3,494.00
|
CHIX
|
13:19:42
|
|
461
|
3,494.50
|
BATE
|
13:18:47
|
|
475
|
3,495.00
|
LSE
|
13:16:40
|
|
459
|
3,496.50
|
LSE
|
13:11:02
|
|
411
|
3,498.50
|
CHIX
|
13:09:23
|
|
455
|
3,500.50
|
LSE
|
13:07:12
|
|
413
|
3,501.50
|
LSE
|
13:03:40
|
|
76
|
3,502.00
|
LSE
|
13:01:02
|
|
342
|
3,502.00
|
LSE
|
13:01:02
|
|
411
|
3,502.00
|
CHIX
|
13:01:02
|
|
449
|
3,502.00
|
BATE
|
13:01:02
|
|
422
|
3,498.00
|
CHIX
|
12:53:14
|
|
465
|
3,498.00
|
LSE
|
12:53:14
|
|
457
|
3,497.00
|
LSE
|
12:47:56
|
|
163
|
3,496.00
|
LSE
|
12:45:32
|
|
251
|
3,496.00
|
LSE
|
12:45:32
|
|
485
|
3,497.50
|
LSE
|
12:43:29
|
|
422
|
3,497.50
|
CHIX
|
12:43:29
|
|
461
|
3,498.00
|
LSE
|
12:39:23
|
|
418
|
3,498.00
|
BATE
|
12:39:23
|
|
315
|
3,505.00
|
LSE
|
12:33:03
|
|
167
|
3,505.00
|
LSE
|
12:33:03
|
|
428
|
3,505.00
|
LSE
|
12:33:03
|
|
426
|
3,505.00
|
CHIX
|
12:33:03
|
|
403
|
3,499.50
|
LSE
|
12:26:21
|
|
428
|
3,497.00
|
LSE
|
12:21:14
|
|
469
|
3,495.50
|
CHIX
|
12:18:24
|
|
456
|
3,497.50
|
BATE
|
12:16:35
|
|
292
|
3,496.50
|
LSE
|
12:14:57
|
|
180
|
3,496.50
|
LSE
|
12:14:57
|
|
448
|
3,496.50
|
LSE
|
12:09:27
|
|
407
|
3,497.00
|
CHIX
|
12:09:25
|
|
116
|
3,495.00
|
LSE
|
12:05:54
|
|
123
|
3,495.00
|
LSE
|
12:05:54
|
|
62
|
3,495.00
|
LSE
|
12:05:54
|
|
69
|
3,495.00
|
LSE
|
12:05:54
|
|
91
|
3,495.00
|
LSE
|
12:05:54
|
|
370
|
3,496.00
|
CHIX
|
12:01:02
|
|
30
|
3,496.00
|
CHIX
|
12:00:44
|
|
482
|
3,496.50
|
LSE
|
12:00:24
|
|
410
|
3,495.00
|
BATE
|
11:59:45
|
|
484
|
3,496.00
|
LSE
|
11:54:58
|
|
460
|
3,496.00
|
CHIX
|
11:54:58
|
|
484
|
3,496.00
|
LSE
|
11:49:57
|
|
451
|
3,496.00
|
LSE
|
11:44:51
|
|
399
|
3,496.00
|
CHIX
|
11:41:45
|
|
486
|
3,497.00
|
LSE
|
11:39:42
|
|
474
|
3,497.00
|
BATE
|
11:36:10
|
|
419
|
3,499.00
|
CHIX
|
11:35:52
|
|
438
|
3,499.00
|
LSE
|
11:35:52
|
|
62
|
3,496.50
|
LSE
|
11:23:34
|
|
258
|
3,496.50
|
LSE
|
11:23:34
|
|
149
|
3,496.50
|
LSE
|
11:23:28
|
|
437
|
3,496.00
|
CHIX
|
11:21:35
|
|
196
|
3,497.00
|
BATE
|
11:18:21
|
|
111
|
3,497.00
|
BATE
|
11:15:57
|
|
179
|
3,497.00
|
BATE
|
11:15:57
|
|
412
|
3,497.50
|
LSE
|
11:15:02
|
|
472
|
3,497.50
|
CHIX
|
11:15:02
|
|
410
|
3,495.50
|
LSE
|
11:08:42
|
|
480
|
3,496.50
|
LSE
|
11:08:32
|
|
436
|
3,494.50
|
CHIX
|
11:01:44
|
|
490
|
3,496.00
|
LSE
|
11:00:57
|
|
100
|
3,496.50
|
BATE
|
10:55:00
|
|
229
|
3,496.50
|
BATE
|
10:55:00
|
|
158
|
3,496.50
|
BATE
|
10:55:00
|
|
422
|
3,497.00
|
LSE
|
10:55:00
|
|
30
|
3,497.00
|
LSE
|
10:55:00
|
|
92
|
3,494.00
|
LSE
|
10:52:47
|
|
89
|
3,494.00
|
LSE
|
10:52:47
|
|
88
|
3,494.00
|
LSE
|
10:52:47
|
|
96
|
3,494.00
|
LSE
|
10:52:36
|
|
490
|
3,494.00
|
CHIX
|
10:52:36
|
|
73
|
3,494.00
|
LSE
|
10:52:19
|
|
11
|
3,493.00
|
CHIX
|
10:50:12
|
|
442
|
3,493.50
|
LSE
|
10:50:08
|
|
367
|
3,493.50
|
LSE
|
10:50:08
|
|
96
|
3,493.50
|
LSE
|
10:50:08
|
|
24
|
3,493.50
|
LSE
|
10:50:08
|
|
48
|
3,493.50
|
LSE
|
10:50:07
|
|
66
|
3,493.50
|
LSE
|
10:50:07
|
|
28
|
3,493.50
|
LSE
|
10:50:07
|
|
167
|
3,493.50
|
LSE
|
10:50:07
|
|
72
|
3,493.50
|
LSE
|
10:50:04
|
|
61
|
3,494.00
|
LSE
|
10:50:03
|
|
62
|
3,494.00
|
LSE
|
10:50:03
|
|
17
|
3,494.00
|
LSE
|
10:50:03
|
|
112
|
3,494.00
|
LSE
|
10:50:03
|
|
142
|
3,494.00
|
LSE
|
10:50:03
|
|
34
|
3,494.00
|
LSE
|
10:50:03
|
|
2
|
3,494.00
|
LSE
|
10:50:03
|
|
121
|
3,494.00
|
LSE
|
10:50:03
|
|
37
|
3,494.00
|
LSE
|
10:49:23
|
|
66
|
3,493.00
|
LSE
|
10:49:01
|
|
413
|
3,496.00
|
LSE
|
10:42:17
|
|
401
|
3,496.00
|
CHIX
|
10:42:17
|
|
420
|
3,495.50
|
BATE
|
10:39:01
|
|
414
|
3,496.00
|
LSE
|
10:39:01
|
|
344
|
3,495.00
|
LSE
|
10:35:43
|
|
87
|
3,495.00
|
LSE
|
10:35:43
|
|
47
|
3,495.50
|
CHIX
|
10:32:48
|
|
393
|
3,495.50
|
CHIX
|
10:32:48
|
|
307
|
3,496.50
|
LSE
|
10:28:18
|
|
20
|
3,496.50
|
LSE
|
10:28:04
|
|
149
|
3,496.50
|
LSE
|
10:28:04
|
|
420
|
3,497.50
|
LSE
|
10:23:10
|
|
72
|
3,497.50
|
LSE
|
10:23:10
|
|
451
|
3,497.50
|
CHIX
|
10:23:10
|
|
58
|
3,495.50
|
BATE
|
10:18:10
|
|
342
|
3,495.50
|
BATE
|
10:18:09
|
|
407
|
3,496.00
|
LSE
|
10:15:27
|
|
22
|
3,497.00
|
CHIX
|
10:13:42
|
|
109
|
3,497.00
|
CHIX
|
10:13:42
|
|
285
|
3,497.00
|
CHIX
|
10:13:42
|
|
29
|
3,497.00
|
CHIX
|
10:13:42
|
|
4
|
3,495.00
|
LSE
|
10:11:48
|
|
458
|
3,495.00
|
LSE
|
10:11:48
|
|
265
|
3,495.50
|
LSE
|
10:11:06
|
|
153
|
3,495.50
|
LSE
|
10:11:06
|
|
115
|
3,494.50
|
LSE
|
10:10:07
|
|
60
|
3,494.50
|
LSE
|
10:10:07
|
|
467
|
3,495.50
|
CHIX
|
10:05:40
|
|
483
|
3,496.00
|
LSE
|
10:05:36
|
|
150
|
3,496.00
|
LSE
|
10:02:48
|
|
341
|
3,496.00
|
LSE
|
10:02:48
|
|
448
|
3,495.50
|
BATE
|
10:02:48
|
|
418
|
3,496.00
|
LSE
|
10:02:48
|
|
90
|
3,492.00
|
CHIX
|
09:56:16
|
|
387
|
3,492.00
|
CHIX
|
09:56:16
|
|
483
|
3,494.00
|
LSE
|
09:52:11
|
|
294
|
3,497.00
|
LSE
|
09:46:02
|
|
440
|
3,497.00
|
CHIX
|
09:46:02
|
|
194
|
3,497.00
|
LSE
|
09:46:02
|
|
454
|
3496.000
|
LSE
|
09:43:11
|
|
449
|
3493.000
|
BATE
|
09:41:56
|
|
420
|
3493.000
|
LSE
|
09:41:56
|
|
108
|
3493.000
|
LSE
|
09:41:34
|
|
15
|
3492.000
|
LSE
|
09:40:37
|
|
24
|
3492.000
|
LSE
|
09:40:37
|
|
443
|
3492.000
|
LSE
|
09:40:37
|
|
193
|
3493.000
|
LSE
|
09:39:13
|
|
185
|
3493.000
|
LSE
|
09:39:13
|
|
48
|
3493.000
|
LSE
|
09:39:13
|
|
142
|
3493.000
|
LSE
|
09:39:13
|
|
147
|
3493.000
|
LSE
|
09:39:11
|
|
108
|
3493.000
|
LSE
|
09:39:09
|
|
108
|
3493.000
|
LSE
|
09:39:08
|
|
16
|
3493.000
|
LSE
|
09:39:05
|
|
120
|
3492.500
|
LSE
|
09:38:45
|
|
151
|
3492.500
|
LSE
|
09:38:35
|
|
141
|
3492.500
|
LSE
|
09:38:35
|
|
120
|
3492.500
|
LSE
|
09:38:35
|
|
163
|
3492.000
|
CHIX
|
09:36:55
|
|
141
|
3492.000
|
CHIX
|
09:36:55
|
|
108
|
3492.000
|
CHIX
|
09:36:55
|
|
73
|
3493.000
|
LSE
|
09:36:41
|
|
174
|
3493.000
|
LSE
|
09:36:41
|
|
24
|
3493.000
|
LSE
|
09:36:41
|
|
37
|
3493.000
|
LSE
|
09:36:41
|
|
91
|
3493.000
|
LSE
|
09:36:41
|
|
181
|
3492.500
|
LSE
|
09:36:04
|
|
149
|
3492.500
|
LSE
|
09:36:04
|
|
108
|
3492.500
|
LSE
|
09:36:04
|
|
147
|
3494.000
|
LSE
|
09:33:42
|
|
108
|
3494.000
|
LSE
|
09:33:42
|
|
152
|
3494.000
|
LSE
|
09:33:41
|
|
478
|
3495.000
|
LSE
|
09:33:05
|
|
477
|
3495.500
|
LSE
|
09:31:59
|
|
152
|
3495.000
|
LSE
|
09:29:09
|
|
309
|
3495.000
|
LSE
|
09:29:09
|
|
89
|
3495.000
|
LSE
|
09:28:35
|
|
216
|
3495.000
|
LSE
|
09:28:35
|
|
127
|
3495.000
|
LSE
|
09:28:25
|
|
143
|
3494.000
|
LSE
|
09:27:55
|
|
458
|
3494.500
|
CHIX
|
09:27:47
|
|
144
|
3494.500
|
LSE
|
09:26:16
|
|
77
|
3495.000
|
LSE
|
09:25:58
|
|
59
|
3495.000
|
LSE
|
09:25:54
|
|
101
|
3495.000
|
LSE
|
09:25:54
|
|
141
|
3495.000
|
LSE
|
09:25:54
|
|
54
|
3495.000
|
LSE
|
09:25:53
|
|
476
|
3495.000
|
BATE
|
09:24:07
|
|
307
|
3495.500
|
LSE
|
09:22:26
|
|
400
|
3495.000
|
LSE
|
09:21:28
|
|
102
|
3493.500
|
LSE
|
09:19:50
|
|
180
|
3493.500
|
LSE
|
09:19:44
|
|
472
|
3493.500
|
CHIX
|
09:19:34
|
|
125
|
3493.500
|
LSE
|
09:19:30
|
|
93
|
3494.500
|
LSE
|
09:18:47
|
|
219
|
3494.500
|
LSE
|
09:18:43
|
|
58
|
3494.500
|
LSE
|
09:18:18
|
|
89
|
3494.500
|
LSE
|
09:18:02
|
|
51
|
3495.000
|
LSE
|
09:15:41
|
|
408
|
3495.000
|
LSE
|
09:15:41
|
|
183
|
3494.500
|
LSE
|
09:15:28
|
|
2
|
3495.500
|
LSE
|
09:13:52
|
|
108
|
3495.500
|
LSE
|
09:13:50
|
|
108
|
3495.500
|
LSE
|
09:13:49
|
|
108
|
3495.500
|
LSE
|
09:13:48
|
|
86
|
3495.500
|
LSE
|
09:13:48
|
|
88
|
3494.000
|
LSE
|
09:13:15
|
|
434
|
3496.500
|
CHIX
|
09:12:26
|
|
490
|
3496.500
|
LSE
|
09:12:26
|
|
416
|
3496.000
|
LSE
|
09:09:52
|
|
459
|
3496.000
|
LSE
|
09:08:52
|
|
439
|
3496.500
|
BATE
|
09:08:38
|
|
387
|
3496.500
|
LSE
|
09:06:09
|
|
55
|
3496.500
|
LSE
|
09:06:09
|
|
159
|
3495.000
|
CHIX
|
09:05:05
|
|
160
|
3495.000
|
CHIX
|
09:05:05
|
|
125
|
3495.000
|
CHIX
|
09:05:05
|
|
452
|
3495.500
|
LSE
|
09:04:06
|
|
395
|
3495.000
|
LSE
|
09:02:49
|
|
463
|
3495.000
|
LSE
|
09:00:52
|
|
440
|
3495.000
|
LSE
|
09:00:31
|
|
43
|
3491.500
|
LSE
|
08:59:37
|
|
467
|
3491.500
|
CHIX
|
08:59:37
|
|
446
|
3494.500
|
LSE
|
08:57:18
|
|
413
|
3496.000
|
BATE
|
08:56:14
|
|
466
|
3498.500
|
LSE
|
08:53:51
|
|
359
|
3499.500
|
LSE
|
08:51:10
|
|
489
|
3499.500
|
CHIX
|
08:51:10
|
|
104
|
3499.500
|
LSE
|
08:51:10
|
|
478
|
3498.000
|
LSE
|
08:49:04
|
|
460
|
3498.500
|
LSE
|
08:47:36
|
|
104
|
3500.000
|
LSE
|
08:44:57
|
|
110
|
3500.000
|
LSE
|
08:44:57
|
|
200
|
3500.000
|
LSE
|
08:44:57
|
|
44
|
3500.000
|
LSE
|
08:44:57
|
|
434
|
3500.000
|
LSE
|
08:44:57
|
|
37
|
3500.000
|
LSE
|
08:44:57
|
|
415
|
3500.000
|
CHIX
|
08:44:57
|
|
458
|
3500.000
|
BATE
|
08:44:57
|
|
161
|
3494.500
|
LSE
|
08:41:21
|
|
300
|
3494.500
|
LSE
|
08:41:21
|
|
444
|
3496.500
|
LSE
|
08:40:00
|
|
467
|
3495.500
|
CHIX
|
08:37:47
|
|
472
|
3496.000
|
LSE
|
08:37:31
|
|
485
|
3496.000
|
LSE
|
08:37:31
|
|
447
|
3495.500
|
LSE
|
08:34:06
|
|
300
|
3493.500
|
LSE
|
08:33:11
|
|
483
|
3489.500
|
CHIX
|
08:32:11
|
|
438
|
3482.000
|
LSE
|
08:29:43
|
|
70
|
3482.000
|
BATE
|
08:29:43
|
|
143
|
3482.000
|
BATE
|
08:29:43
|
|
235
|
3482.000
|
BATE
|
08:29:43
|
|
483
|
3481.000
|
LSE
|
08:28:54
|
|
407
|
3478.500
|
LSE
|
08:27:09
|
|
451
|
3477.500
|
CHIX
|
08:25:56
|
|
464
|
3475.500
|
LSE
|
08:24:14
|
|
433
|
3475.500
|
LSE
|
08:24:14
|
|
434
|
3472.000
|
LSE
|
08:22:21
|
|
396
|
3472.500
|
BATE
|
08:22:01
|
|
224
|
3472.500
|
LSE
|
08:20:55
|
|
172
|
3472.500
|
LSE
|
08:20:55
|
|
397
|
3473.000
|
CHIX
|
08:20:55
|
|
488
|
3471.000
|
LSE
|
08:20:00
|
|
445
|
3477.500
|
LSE
|
08:17:47
|
|
463
|
3479.000
|
LSE
|
08:17:13
|
|
99
|
3479.500
|
CHIX
|
08:17:09
|
|
253
|
3479.500
|
CHIX
|
08:17:09
|
|
133
|
3479.500
|
CHIX
|
08:17:09
|
|
442
|
3475.500
|
LSE
|
08:15:41
|
|
21
|
3475.500
|
LSE
|
08:15:41
|
|
438
|
3475.000
|
LSE
|
08:15:41
|
|
429
|
3467.500
|
LSE
|
08:13:26
|
|
437
|
3466.500
|
LSE
|
08:13:11
|
|
426
|
3469.500
|
LSE
|
08:11:48
|
|
417
|
3471.000
|
LSE
|
08:11:48
|
|
398
|
3471.000
|
CHIX
|
08:11:48
|
|
92
|
3469.500
|
BATE
|
08:10:59
|
|
149
|
3469.500
|
BATE
|
08:10:59
|
|
46
|
3469.500
|
BATE
|
08:10:59
|
|
176
|
3469.500
|
BATE
|
08:10:59
|
|
417
|
3470.000
|
LSE
|
08:10:59
|
|
47
|
3464.000
|
LSE
|
08:09:58
|
|
375
|
3464.000
|
LSE
|
08:09:58
|
|
405
|
3469.000
|
LSE
|
08:09:02
|
|
426
|
3470.000
|
CHIX
|
08:09:01
|
|
91
|
3461.000
|
LSE
|
08:07:37
|
|
342
|
3461.000
|
LSE
|
08:07:37
|
|
467
|
3466.000
|
LSE
|
08:06:41
|
|
446
|
3468.000
|
BATE
|
08:06:04
|
|
444
|
3470.000
|
LSE
|
08:06:04
|
|
467
|
3465.500
|
LSE
|
08:04:50
|
|
407
|
3465.500
|
CHIX
|
08:04:50
|
|
291
|
3466.000
|
LSE
|
08:04:31
|
|
139
|
3466.000
|
LSE
|
08:04:31
|
|
458
|
3466.500
|
LSE
|
08:04:30
|
|
1
|
3466.500
|
LSE
|
08:04:29
|
|
439
|
3466.000
|
LSE
|
08:04:01
|
|
466
|
3464.000
|
LSE
|
08:02:59
|
|
371
|
3465.500
|
LSE
|
08:02:57
|
|
158
|
3465.500
|
LSE
|
08:02:56
|
|
412
|
3466.500
|
CHIX
|
08:02:55
|
|
437
|
3467.000
|
LSE
|
08:02:53
|
|
424
|
3467.000
|
LSE
|
08:02:53
|
|
406
|
3472.000
|
LSE
|
08:01:59
|
|
491
|
3475.000
|
LSE
|
08:00:21
|
|
7
|
3479.000
|
LSE
|
08:00:17
|
|
285
|
3479.000
|
LSE
|
08:00:17
|
|
190
|
3479.000
|
LSE
|
08:00:17
|
|
406
|
3481.000
|
LSE
|
08:00:14
|
|
492
|
3485.000
|
LSE
|
08:00:13
|