British American Tobacco p.l.c 6-K, filed Aug 26, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-08-26
For: 2022-08-26
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on August 26, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
August 26, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of August 26, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated August 26, 2022.
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Claire Dhokia
|
||
| Name: |
Claire Dhokia |
|||
| Title: |
Deputy Secretary
|
|||
Date: August 26, 2022
Exhibit 1
British American Tobacco p.l.c.
26 August 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28
April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
25 August 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
180,000
|
|
Highest price paid per share (pence):
|
3477.50p
|
|
Lowest price paid per share (pence):
|
3442.50p
|
|
Volume weighted average price paid per share (pence):
|
3456.3809p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 206,644,180 of its shares in Treasury. The
Company has 2,250,173,397 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
25 August 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
Issuer name
|
ISIN Code
|
Transaction date
|
Daily total volume (in number of shares)
|
Daily weighted average price of shares acquired
|
Platform
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/08/2022
|
120,000
|
3,456.0841
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/08/2022
|
40,000
|
3,457.0034
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/08/2022
|
20,000
|
3,456.9168
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
220
|
3,452.00
|
CHIX
|
16:23:01
|
|
102
|
3,452.50
|
LSE
|
16:22:49
|
|
20
|
3,452.50
|
LSE
|
16:22:49
|
|
92
|
3,452.50
|
LSE
|
16:22:49
|
|
116
|
3,452.50
|
BATE
|
16:22:49
|
|
100
|
3,452.50
|
BATE
|
16:22:49
|
|
85
|
3,452.50
|
BATE
|
16:22:49
|
|
92
|
3,452.50
|
CHIX
|
16:22:36
|
|
100
|
3,452.50
|
CHIX
|
16:22:36
|
|
81
|
3,452.50
|
CHIX
|
16:22:36
|
|
20
|
3,452.50
|
CHIX
|
16:22:35
|
|
310
|
3,452.50
|
LSE
|
16:22:35
|
|
410
|
3,452.00
|
LSE
|
16:21:26
|
|
284
|
3,452.50
|
BATE
|
16:21:13
|
|
216
|
3,452.50
|
LSE
|
16:21:13
|
|
397
|
3,452.50
|
CHIX
|
16:21:13
|
|
130
|
3,452.50
|
LSE
|
16:20:54
|
|
400
|
3,452.00
|
LSE
|
16:18:29
|
|
429
|
3,452.50
|
CHIX
|
16:18:26
|
|
61
|
3,452.50
|
LSE
|
16:17:30
|
|
169
|
3,452.50
|
LSE
|
16:17:30
|
|
110
|
3,452.50
|
LSE
|
16:17:30
|
|
391
|
3,454.50
|
LSE
|
16:14:45
|
|
407
|
3,454.50
|
CHIX
|
16:14:45
|
|
23
|
3,452.50
|
BATE
|
16:13:33
|
|
201
|
3,452.50
|
BATE
|
16:13:29
|
|
198
|
3,452.50
|
BATE
|
16:13:28
|
|
277
|
3,453.50
|
LSE
|
16:12:41
|
|
115
|
3,453.50
|
LSE
|
16:12:41
|
|
215
|
3,454.50
|
LSE
|
16:11:38
|
|
892
|
3,455.00
|
LSE
|
16:11:20
|
|
122
|
3,455.00
|
LSE
|
16:10:52
|
|
395
|
3,455.00
|
LSE
|
16:10:52
|
|
224
|
3,456.00
|
CHIX
|
16:10:35
|
|
218
|
3,456.00
|
CHIX
|
16:10:28
|
|
373
|
3,456.50
|
LSE
|
16:10:18
|
|
216
|
3,457.00
|
CHIX
|
16:09:52
|
|
123
|
3,457.00
|
BATE
|
16:09:52
|
|
270
|
3,457.00
|
CHIX
|
16:09:52
|
|
407
|
3,457.00
|
LSE
|
16:09:52
|
|
364
|
3,457.00
|
LSE
|
16:09:52
|
|
319
|
3,457.00
|
BATE
|
16:09:47
|
|
347
|
3,457.50
|
LSE
|
16:09:47
|
|
92
|
3,456.50
|
LSE
|
16:08:32
|
|
107
|
3,456.50
|
LSE
|
16:08:32
|
|
133
|
3,456.50
|
LSE
|
16:08:32
|
|
47
|
3,454.50
|
CHIX
|
16:06:39
|
|
162
|
3,455.00
|
LSE
|
16:06:39
|
|
253
|
3,455.00
|
LSE
|
16:06:39
|
|
184
|
3,455.00
|
LSE
|
16:05:46
|
|
101
|
3,455.00
|
LSE
|
16:05:39
|
|
197
|
3,455.00
|
LSE
|
16:05:39
|
|
300
|
3,455.00
|
LSE
|
16:05:27
|
|
338
|
3,455.50
|
LSE
|
16:04:48
|
|
438
|
3,455.50
|
CHIX
|
16:04:48
|
|
414
|
3,455.50
|
LSE
|
16:04:48
|
|
200
|
3,453.50
|
CHIX
|
16:02:18
|
|
30
|
3,454.00
|
LSE
|
16:02:18
|
|
129
|
3,454.00
|
LSE
|
16:02:18
|
|
92
|
3,454.00
|
LSE
|
16:02:18
|
|
107
|
3,454.00
|
LSE
|
16:02:18
|
|
397
|
3,453.50
|
LSE
|
16:02:18
|
|
392
|
3,454.50
|
LSE
|
16:02:09
|
|
437
|
3,455.50
|
BATE
|
16:00:47
|
|
20
|
3,455.50
|
BATE
|
16:00:47
|
|
354
|
3,456.00
|
LSE
|
16:00:46
|
|
94
|
3,456.00
|
LSE
|
16:00:27
|
|
376
|
3,455.50
|
LSE
|
16:00:16
|
|
388
|
3,455.50
|
LSE
|
16:00:16
|
|
399
|
3,455.50
|
CHIX
|
16:00:16
|
|
14
|
3,455.50
|
LSE
|
16:00:15
|
|
400
|
3,456.00
|
LSE
|
16:00:02
|
|
350
|
3,455.00
|
LSE
|
15:59:16
|
|
379
|
3,455.50
|
LSE
|
15:59:13
|
|
393
|
3,455.00
|
LSE
|
15:58:50
|
|
347
|
3,456.00
|
LSE
|
15:58:43
|
|
357
|
3,456.50
|
LSE
|
15:58:01
|
|
360
|
3,457.50
|
LSE
|
15:57:53
|
|
459
|
3,457.50
|
CHIX
|
15:57:53
|
|
187
|
3,458.00
|
LSE
|
15:57:37
|
|
13
|
3,456.00
|
LSE
|
15:57:00
|
|
102
|
3,455.00
|
LSE
|
15:56:44
|
|
98
|
3,455.00
|
LSE
|
15:56:44
|
|
179
|
3,456.00
|
LSE
|
15:56:13
|
|
200
|
3,456.00
|
LSE
|
15:56:13
|
|
449
|
3,457.00
|
BATE
|
15:56:13
|
|
411
|
3,457.50
|
LSE
|
15:56:01
|
|
124
|
3,458.00
|
LSE
|
15:55:57
|
|
389
|
3,457.50
|
LSE
|
15:54:23
|
|
414
|
3,457.50
|
CHIX
|
15:54:23
|
|
40
|
3,458.00
|
LSE
|
15:54:15
|
|
360
|
3,458.00
|
LSE
|
15:54:15
|
|
13
|
3,456.50
|
LSE
|
15:53:06
|
|
30
|
3,456.50
|
LSE
|
15:53:06
|
|
300
|
3,456.50
|
LSE
|
15:53:06
|
|
500
|
3,457.00
|
LSE
|
15:53:06
|
|
417
|
3,457.00
|
LSE
|
15:53:06
|
|
204
|
3,456.00
|
LSE
|
15:51:47
|
|
449
|
3,455.50
|
CHIX
|
15:51:26
|
|
405
|
3,455.00
|
LSE
|
15:51:00
|
|
340
|
3,455.00
|
LSE
|
15:51:00
|
|
202
|
3,455.50
|
LSE
|
15:50:56
|
|
299
|
3,455.50
|
LSE
|
15:50:56
|
|
72
|
3,455.50
|
LSE
|
15:50:56
|
|
419
|
3,455.00
|
BATE
|
15:49:20
|
|
109
|
3,456.00
|
LSE
|
15:48:48
|
|
300
|
3,456.00
|
LSE
|
15:48:48
|
|
361
|
3,457.00
|
LSE
|
15:48:28
|
|
22
|
3,457.50
|
CHIX
|
15:47:50
|
|
400
|
3,457.50
|
CHIX
|
15:47:50
|
|
419
|
3,457.50
|
LSE
|
15:47:50
|
|
372
|
3,457.50
|
LSE
|
15:47:50
|
|
9
|
3,457.00
|
LSE
|
15:47:31
|
|
215
|
3,458.00
|
LSE
|
15:47:01
|
|
200
|
3,458.00
|
LSE
|
15:47:01
|
|
44
|
3,457.50
|
LSE
|
15:45:44
|
|
100
|
3,457.50
|
LSE
|
15:45:44
|
|
226
|
3,457.50
|
LSE
|
15:45:44
|
|
52
|
3,456.00
|
LSE
|
15:44:57
|
|
395
|
3,456.50
|
CHIX
|
15:44:46
|
|
26
|
3,454.50
|
LSE
|
15:43:40
|
|
201
|
3,453.50
|
LSE
|
15:43:22
|
|
200
|
3,453.50
|
LSE
|
15:43:22
|
|
325
|
3,455.50
|
BATE
|
15:41:55
|
|
55
|
3,456.00
|
LSE
|
15:41:52
|
|
96
|
3,456.00
|
LSE
|
15:41:52
|
|
140
|
3,456.00
|
LSE
|
15:41:52
|
|
72
|
3,456.00
|
LSE
|
15:41:52
|
|
366
|
3,456.00
|
LSE
|
15:41:52
|
|
10
|
3,456.00
|
LSE
|
15:41:52
|
|
418
|
3,456.00
|
LSE
|
15:41:52
|
|
293
|
3,456.00
|
LSE
|
15:41:52
|
|
53
|
3,456.00
|
LSE
|
15:41:31
|
|
7
|
3,456.00
|
LSE
|
15:41:31
|
|
27
|
3,455.50
|
BATE
|
15:41:20
|
|
131
|
3,455.50
|
BATE
|
15:41:20
|
|
488
|
3,456.00
|
CHIX
|
15:41:15
|
|
393
|
3,456.00
|
LSE
|
15:39:28
|
|
419
|
3,456.00
|
CHIX
|
15:39:28
|
|
26
|
3,456.00
|
LSE
|
15:39:23
|
|
404
|
3,454.50
|
LSE
|
15:35:49
|
|
378
|
3,457.00
|
LSE
|
15:35:42
|
|
394
|
3,457.00
|
LSE
|
15:35:42
|
|
422
|
3,455.00
|
CHIX
|
15:33:34
|
|
330
|
3,457.00
|
BATE
|
15:33:26
|
|
141
|
3,457.00
|
BATE
|
15:33:26
|
|
381
|
3,458.00
|
LSE
|
15:31:21
|
|
226
|
3,459.00
|
CHIX
|
15:30:01
|
|
100
|
3,459.00
|
CHIX
|
15:30:01
|
|
100
|
3,459.00
|
CHIX
|
15:30:01
|
|
52
|
3,459.00
|
CHIX
|
15:30:01
|
|
338
|
3,459.00
|
LSE
|
15:30:01
|
|
329
|
3,459.50
|
LSE
|
15:28:11
|
|
26
|
3,459.50
|
LSE
|
15:28:11
|
|
175
|
3,460.00
|
BATE
|
15:27:08
|
|
244
|
3,460.00
|
BATE
|
15:27:08
|
|
468
|
3,460.50
|
CHIX
|
15:27:08
|
|
406
|
3,461.00
|
LSE
|
15:26:12
|
|
359
|
3,458.00
|
LSE
|
15:23:53
|
|
431
|
3,459.00
|
CHIX
|
15:23:42
|
|
404
|
3,458.50
|
LSE
|
15:22:17
|
|
418
|
3,460.50
|
LSE
|
15:20:37
|
|
179
|
3,461.00
|
CHIX
|
15:20:33
|
|
401
|
3,461.00
|
BATE
|
15:20:33
|
|
133
|
3,461.00
|
CHIX
|
15:20:33
|
|
148
|
3,461.00
|
CHIX
|
15:20:33
|
|
89
|
3,461.00
|
LSE
|
15:20:33
|
|
303
|
3,461.00
|
LSE
|
15:20:33
|
|
1
|
3,457.50
|
LSE
|
15:17:15
|
|
129
|
3,457.50
|
LSE
|
15:16:36
|
|
100
|
3,457.50
|
LSE
|
15:16:35
|
|
450
|
3,458.00
|
CHIX
|
15:16:35
|
|
100
|
3,457.50
|
LSE
|
15:16:35
|
|
92
|
3,457.50
|
LSE
|
15:15:43
|
|
102
|
3,457.00
|
LSE
|
15:15:38
|
|
309
|
3,457.50
|
LSE
|
15:15:11
|
|
100
|
3,457.50
|
LSE
|
15:15:11
|
|
26
|
3,457.50
|
LSE
|
15:15:08
|
|
50
|
3,457.50
|
LSE
|
15:15:08
|
|
150
|
3,457.50
|
LSE
|
15:15:08
|
|
100
|
3,457.50
|
LSE
|
15:15:08
|
|
164
|
3,457.50
|
LSE
|
15:15:08
|
|
190
|
3,458.00
|
CHIX
|
15:15:08
|
|
488
|
3,458.00
|
BATE
|
15:15:08
|
|
242
|
3,458.00
|
CHIX
|
15:15:08
|
|
11
|
3,458.00
|
LSE
|
15:15:08
|
|
44
|
3,458.00
|
LSE
|
15:15:08
|
|
345
|
3,458.00
|
LSE
|
15:15:08
|
|
33
|
3,455.50
|
LSE
|
15:13:05
|
|
314
|
3,455.50
|
LSE
|
15:13:05
|
|
32
|
3,455.50
|
LSE
|
15:13:05
|
|
136
|
3,451.50
|
LSE
|
15:11:56
|
|
221
|
3,452.50
|
LSE
|
15:11:56
|
|
140
|
3,452.50
|
LSE
|
15:11:56
|
|
439
|
3,453.00
|
CHIX
|
15:10:12
|
|
415
|
3,453.50
|
LSE
|
15:10:11
|
|
335
|
3,453.50
|
LSE
|
15:10:11
|
|
82
|
3,453.50
|
LSE
|
15:10:11
|
|
100
|
3,453.50
|
CHIX
|
15:09:26
|
|
55
|
3,453.50
|
LSE
|
15:09:04
|
|
300
|
3,453.50
|
LSE
|
15:09:04
|
|
124
|
3,454.50
|
LSE
|
15:07:59
|
|
78
|
3,454.50
|
LSE
|
15:07:59
|
|
96
|
3,454.50
|
LSE
|
15:07:59
|
|
104
|
3,454.50
|
LSE
|
15:07:59
|
|
208
|
3,458.00
|
BATE
|
15:07:31
|
|
205
|
3,458.00
|
BATE
|
15:07:31
|
|
348
|
3,458.00
|
LSE
|
15:07:31
|
|
93
|
3,457.50
|
BATE
|
15:06:39
|
|
203
|
3,458.00
|
LSE
|
15:06:39
|
|
395
|
3,458.00
|
CHIX
|
15:06:39
|
|
152
|
3,458.00
|
LSE
|
15:06:39
|
|
217
|
3,457.00
|
LSE
|
15:06:15
|
|
129
|
3,457.00
|
LSE
|
15:06:15
|
|
200
|
3,456.50
|
LSE
|
15:06:15
|
|
184
|
3,460.50
|
LSE
|
15:04:52
|
|
174
|
3,460.50
|
LSE
|
15:04:52
|
|
355
|
3,461.00
|
LSE
|
15:04:52
|
|
351
|
3,462.00
|
LSE
|
15:04:19
|
|
157
|
3,460.50
|
LSE
|
15:03:33
|
|
381
|
3,462.00
|
LSE
|
15:03:26
|
|
474
|
3,462.50
|
CHIX
|
15:03:26
|
|
14
|
3,462.50
|
CHIX
|
15:03:26
|
|
149
|
3,461.00
|
LSE
|
15:02:53
|
|
200
|
3,461.00
|
LSE
|
15:02:53
|
|
40
|
3,461.00
|
LSE
|
15:02:34
|
|
397
|
3,462.50
|
CHIX
|
15:02:23
|
|
377
|
3,462.50
|
LSE
|
15:02:23
|
|
96
|
3,462.50
|
LSE
|
15:02:23
|
|
20
|
3,462.50
|
LSE
|
15:02:20
|
|
37
|
3,462.50
|
LSE
|
15:02:20
|
|
42
|
3,462.50
|
CHIX
|
15:02:20
|
|
195
|
3,462.50
|
LSE
|
15:02:17
|
|
5
|
3,462.50
|
LSE
|
15:02:17
|
|
200
|
3,462.50
|
LSE
|
15:02:16
|
|
152
|
3,462.50
|
LSE
|
15:02:14
|
|
93
|
3,460.00
|
CHIX
|
15:01:30
|
|
493
|
3,458.00
|
BATE
|
15:00:31
|
|
135
|
3,458.00
|
LSE
|
15:00:31
|
|
20
|
3,458.00
|
LSE
|
15:00:31
|
|
51
|
3,458.00
|
CHIX
|
15:00:31
|
|
34
|
3,458.00
|
LSE
|
15:00:25
|
|
200
|
3,458.00
|
LSE
|
15:00:25
|
|
275
|
3,458.00
|
LSE
|
15:00:25
|
|
100
|
3,458.00
|
LSE
|
15:00:23
|
|
365
|
3,456.00
|
LSE
|
14:58:48
|
|
36
|
3,456.50
|
LSE
|
14:58:48
|
|
100
|
3,455.00
|
LSE
|
14:58:23
|
|
100
|
3,455.00
|
LSE
|
14:58:23
|
|
200
|
3,455.00
|
LSE
|
14:58:14
|
|
338
|
3,455.00
|
LSE
|
14:57:10
|
|
458
|
3,455.50
|
CHIX
|
14:57:10
|
|
7
|
3,455.50
|
CHIX
|
14:57:10
|
|
17
|
3,455.50
|
CHIX
|
14:57:06
|
|
181
|
3,455.50
|
LSE
|
14:56:04
|
|
187
|
3,455.50
|
LSE
|
14:56:04
|
|
211
|
3,455.50
|
LSE
|
14:56:04
|
|
193
|
3,455.50
|
LSE
|
14:56:03
|
|
368
|
3,456.00
|
LSE
|
14:56:03
|
|
52
|
3,456.00
|
LSE
|
14:56:03
|
|
404
|
3,456.00
|
BATE
|
14:56:03
|
|
364
|
3,454.00
|
LSE
|
14:53:43
|
|
40
|
3,454.00
|
LSE
|
14:53:43
|
|
155
|
3,455.00
|
CHIX
|
14:53:28
|
|
357
|
3,455.00
|
LSE
|
14:53:28
|
|
57
|
3,455.00
|
CHIX
|
14:53:28
|
|
229
|
3,455.00
|
CHIX
|
14:53:28
|
|
391
|
3,455.00
|
LSE
|
14:53:28
|
|
357
|
3,455.00
|
LSE
|
14:53:28
|
|
82
|
3,455.00
|
CHIX
|
14:53:28
|
|
342
|
3,455.00
|
LSE
|
14:53:28
|
|
407
|
3,455.00
|
CHIX
|
14:53:28
|
|
77
|
3,455.50
|
LSE
|
14:53:12
|
|
77
|
3,455.50
|
LSE
|
14:52:58
|
|
371
|
3,452.00
|
LSE
|
14:50:36
|
|
288
|
3,452.00
|
LSE
|
14:50:08
|
|
52
|
3,452.00
|
LSE
|
14:50:08
|
|
53
|
3,452.00
|
LSE
|
14:50:04
|
|
365
|
3,452.00
|
LSE
|
14:49:36
|
|
347
|
3,452.00
|
BATE
|
14:49:36
|
|
59
|
3,452.00
|
BATE
|
14:49:36
|
|
180
|
3,449.50
|
LSE
|
14:48:20
|
|
190
|
3,449.50
|
LSE
|
14:48:20
|
|
491
|
3,449.00
|
CHIX
|
14:48:20
|
|
392
|
3,450.00
|
LSE
|
14:47:28
|
|
354
|
3,449.00
|
LSE
|
14:46:18
|
|
11
|
3,450.50
|
LSE
|
14:46:10
|
|
96
|
3,450.50
|
LSE
|
14:46:10
|
|
96
|
3,450.50
|
LSE
|
14:46:10
|
|
184
|
3,450.50
|
LSE
|
14:46:10
|
|
418
|
3,450.50
|
LSE
|
14:46:10
|
|
26
|
3,450.50
|
LSE
|
14:46:10
|
|
177
|
3,450.50
|
CHIX
|
14:46:10
|
|
392
|
3,450.50
|
BATE
|
14:46:10
|
|
10
|
3,450.50
|
BATE
|
14:46:10
|
|
282
|
3,450.50
|
LSE
|
14:46:10
|
|
49
|
3,450.50
|
LSE
|
14:46:10
|
|
293
|
3,450.50
|
CHIX
|
14:46:10
|
|
123
|
3,446.00
|
LSE
|
14:43:51
|
|
196
|
3,446.00
|
LSE
|
14:43:51
|
|
29
|
3,446.00
|
LSE
|
14:43:51
|
|
65
|
3,446.50
|
LSE
|
14:43:44
|
|
334
|
3,446.50
|
LSE
|
14:43:44
|
|
84
|
3,446.50
|
CHIX
|
14:43:44
|
|
1
|
3,446.50
|
LSE
|
14:43:44
|
|
320
|
3,446.50
|
CHIX
|
14:43:44
|
|
368
|
3,444.50
|
LSE
|
14:42:19
|
|
126
|
3,444.50
|
LSE
|
14:42:19
|
|
122
|
3,444.50
|
LSE
|
14:42:19
|
|
130
|
3,444.50
|
LSE
|
14:42:19
|
|
96
|
3,445.50
|
LSE
|
14:42:08
|
|
96
|
3,445.50
|
LSE
|
14:42:08
|
|
2
|
3,445.00
|
LSE
|
14:42:08
|
|
268
|
3,443.50
|
LSE
|
14:41:27
|
|
73
|
3,443.50
|
LSE
|
14:41:26
|
|
28
|
3,443.50
|
LSE
|
14:41:26
|
|
414
|
3,443.50
|
CHIX
|
14:41:05
|
|
349
|
3,443.50
|
LSE
|
14:41:05
|
|
486
|
3,443.50
|
BATE
|
14:40:15
|
|
385
|
3,444.00
|
LSE
|
14:40:14
|
|
20
|
3,444.50
|
LSE
|
14:39:07
|
|
413
|
3,444.50
|
LSE
|
14:39:07
|
|
108
|
3,445.00
|
CHIX
|
14:39:00
|
|
293
|
3,445.00
|
CHIX
|
14:39:00
|
|
396
|
3,445.50
|
LSE
|
14:38:59
|
|
380
|
3,444.50
|
LSE
|
14:38:14
|
|
408
|
3,444.50
|
LSE
|
14:38:14
|
|
390
|
3,445.50
|
LSE
|
14:38:04
|
|
360
|
3,445.00
|
LSE
|
14:37:20
|
|
442
|
3,445.00
|
CHIX
|
14:37:20
|
|
350
|
3,444.50
|
LSE
|
14:36:27
|
|
466
|
3,447.00
|
BATE
|
14:36:18
|
|
354
|
3,448.00
|
LSE
|
14:36:02
|
|
3
|
3,448.00
|
LSE
|
14:36:02
|
|
415
|
3,450.00
|
LSE
|
14:35:54
|
|
340
|
3,450.00
|
LSE
|
14:35:54
|
|
344
|
3,450.50
|
LSE
|
14:35:35
|
|
47
|
3,450.50
|
LSE
|
14:35:35
|
|
58
|
3,451.50
|
LSE
|
14:35:34
|
|
301
|
3,451.50
|
LSE
|
14:35:34
|
|
403
|
3,451.50
|
CHIX
|
14:35:34
|
|
204
|
3,452.00
|
LSE
|
14:35:34
|
|
11
|
3,452.50
|
LSE
|
14:34:04
|
|
859
|
3,452.50
|
LSE
|
14:34:04
|
|
200
|
3,452.00
|
LSE
|
14:34:03
|
|
474
|
3,453.50
|
BATE
|
14:34:03
|
|
368
|
3,453.50
|
LSE
|
14:34:03
|
|
376
|
3,453.50
|
LSE
|
14:34:03
|
|
448
|
3,453.50
|
CHIX
|
14:34:03
|
|
350
|
3,454.50
|
LSE
|
14:34:01
|
|
401
|
3,454.50
|
LSE
|
14:34:01
|
|
10
|
3,453.50
|
LSE
|
14:33:42
|
|
85
|
3,453.00
|
LSE
|
14:33:26
|
|
453
|
3,450.00
|
CHIX
|
14:32:24
|
|
187
|
3,450.00
|
LSE
|
14:32:24
|
|
150
|
3,450.00
|
LSE
|
14:32:24
|
|
249
|
3,451.50
|
LSE
|
14:31:41
|
|
122
|
3,451.50
|
LSE
|
14:31:41
|
|
144
|
3,452.00
|
LSE
|
14:31:31
|
|
156
|
3,452.00
|
LSE
|
14:31:31
|
|
228
|
3,452.00
|
LSE
|
14:31:31
|
|
252
|
3,452.00
|
LSE
|
14:31:31
|
|
381
|
3,452.50
|
LSE
|
14:31:31
|
|
458
|
3,452.50
|
CHIX
|
14:31:31
|
|
388
|
3,448.50
|
LSE
|
14:30:30
|
|
414
|
3,448.50
|
BATE
|
14:30:30
|
|
247
|
3,449.00
|
LSE
|
14:30:27
|
|
166
|
3,449.00
|
LSE
|
14:30:27
|
|
34
|
3,449.50
|
LSE
|
14:30:26
|
|
453
|
3,449.50
|
CHIX
|
14:30:26
|
|
380
|
3,449.50
|
LSE
|
14:30:26
|
|
380
|
3,449.50
|
LSE
|
14:30:26
|
|
77
|
3,450.00
|
LSE
|
14:30:15
|
|
110
|
3,450.00
|
LSE
|
14:30:15
|
|
200
|
3,450.00
|
LSE
|
14:30:15
|
|
372
|
3,447.50
|
LSE
|
14:28:27
|
|
416
|
3,447.50
|
CHIX
|
14:28:27
|
|
425
|
3,446.00
|
BATE
|
14:27:22
|
|
367
|
3,446.50
|
LSE
|
14:25:37
|
|
343
|
3,447.00
|
LSE
|
14:25:37
|
|
411
|
3,447.00
|
CHIX
|
14:25:37
|
|
361
|
3,447.00
|
LSE
|
14:25:37
|
|
418
|
3,445.00
|
LSE
|
14:22:15
|
|
284
|
3,447.00
|
LSE
|
14:19:24
|
|
93
|
3,447.00
|
LSE
|
14:18:42
|
|
295
|
3,448.50
|
LSE
|
14:18:09
|
|
61
|
3,448.50
|
LSE
|
14:18:09
|
|
19
|
3,448.50
|
LSE
|
14:18:09
|
|
428
|
3,448.50
|
BATE
|
14:18:09
|
|
447
|
3,448.50
|
CHIX
|
14:18:09
|
|
224
|
3,448.00
|
LSE
|
14:10:06
|
|
284
|
3,448.00
|
CHIX
|
14:10:06
|
|
166
|
3,448.00
|
LSE
|
14:10:06
|
|
166
|
3,448.00
|
CHIX
|
14:09:15
|
|
388
|
3,449.50
|
LSE
|
14:08:21
|
|
55
|
3,449.50
|
LSE
|
14:08:21
|
|
302
|
3,449.50
|
LSE
|
14:08:21
|
|
405
|
3,450.50
|
LSE
|
14:05:02
|
|
97
|
3,449.50
|
LSE
|
14:03:06
|
|
277
|
3,449.50
|
LSE
|
14:03:06
|
|
276
|
3,450.00
|
CHIX
|
14:03:06
|
|
123
|
3,450.00
|
CHIX
|
14:03:06
|
|
416
|
3,449.00
|
LSE
|
13:57:40
|
|
480
|
3,449.00
|
BATE
|
13:57:40
|
|
396
|
3,449.00
|
CHIX
|
13:57:40
|
|
376
|
3,450.00
|
LSE
|
13:54:32
|
|
368
|
3,452.00
|
LSE
|
13:50:18
|
|
11
|
3,452.00
|
LSE
|
13:50:18
|
|
359
|
3,452.50
|
LSE
|
13:50:18
|
|
418
|
3,452.50
|
CHIX
|
13:50:18
|
|
234
|
3,450.00
|
LSE
|
13:46:16
|
|
144
|
3,450.00
|
LSE
|
13:46:16
|
|
219
|
3,451.50
|
LSE
|
13:44:06
|
|
161
|
3,451.50
|
CHIX
|
13:44:06
|
|
244
|
3,451.50
|
CHIX
|
13:44:06
|
|
136
|
3,451.50
|
BATE
|
13:44:06
|
|
264
|
3,451.50
|
BATE
|
13:44:06
|
|
124
|
3,451.50
|
LSE
|
13:43:12
|
|
96
|
3,451.50
|
LSE
|
13:40:05
|
|
273
|
3,451.50
|
LSE
|
13:40:05
|
|
6
|
3,451.50
|
LSE
|
13:40:05
|
|
401
|
3,451.50
|
LSE
|
13:40:05
|
|
206
|
3,452.00
|
LSE
|
13:38:08
|
|
212
|
3,452.00
|
LSE
|
13:38:08
|
|
156
|
3,452.50
|
LSE
|
13:37:15
|
|
251
|
3,452.50
|
LSE
|
13:37:15
|
|
171
|
3,450.50
|
LSE
|
13:35:01
|
|
400
|
3,451.50
|
LSE
|
13:33:31
|
|
357
|
3,451.50
|
CHIX
|
13:33:31
|
|
51
|
3,451.50
|
CHIX
|
13:33:31
|
|
343
|
3,449.50
|
LSE
|
13:30:56
|
|
458
|
3,450.00
|
BATE
|
13:30:56
|
|
395
|
3,450.50
|
LSE
|
13:30:07
|
|
480
|
3,450.50
|
CHIX
|
13:30:07
|
|
411
|
3,447.50
|
LSE
|
13:21:41
|
|
402
|
3,448.50
|
LSE
|
13:18:02
|
|
16
|
3,452.00
|
CHIX
|
13:15:07
|
|
322
|
3,452.00
|
LSE
|
13:15:06
|
|
115
|
3,452.00
|
CHIX
|
13:15:06
|
|
38
|
3,452.00
|
LSE
|
13:15:06
|
|
247
|
3,452.00
|
LSE
|
13:15:06
|
|
143
|
3,452.00
|
CHIX
|
13:15:06
|
|
134
|
3,452.00
|
CHIX
|
13:15:06
|
|
151
|
3,452.00
|
LSE
|
13:14:48
|
|
13
|
3,452.00
|
LSE
|
13:14:17
|
|
351
|
3,454.50
|
LSE
|
13:11:26
|
|
341
|
3,457.00
|
LSE
|
13:08:19
|
|
313
|
3,457.50
|
BATE
|
13:07:28
|
|
141
|
3,457.50
|
BATE
|
13:07:28
|
|
194
|
3,455.50
|
LSE
|
13:03:35
|
|
484
|
3,455.50
|
CHIX
|
13:03:35
|
|
222
|
3,455.50
|
LSE
|
13:03:35
|
|
302
|
3,454.50
|
LSE
|
12:59:09
|
|
95
|
3,454.50
|
LSE
|
12:59:09
|
|
378
|
3,454.50
|
LSE
|
12:59:09
|
|
441
|
3,455.00
|
CHIX
|
12:53:01
|
|
342
|
3,455.00
|
LSE
|
12:51:48
|
|
360
|
3,455.00
|
LSE
|
12:51:48
|
|
415
|
3,455.50
|
LSE
|
12:49:35
|
|
187
|
3,456.50
|
LSE
|
12:45:01
|
|
419
|
3,456.50
|
BATE
|
12:45:01
|
|
200
|
3,456.50
|
LSE
|
12:43:27
|
|
268
|
3,456.50
|
CHIX
|
12:42:43
|
|
165
|
3,456.50
|
CHIX
|
12:42:43
|
|
384
|
3,456.50
|
LSE
|
12:41:03
|
|
394
|
3,456.00
|
LSE
|
12:38:17
|
|
134
|
3,456.00
|
CHIX
|
12:38:17
|
|
273
|
3,456.00
|
CHIX
|
12:38:17
|
|
331
|
3,455.50
|
LSE
|
12:33:15
|
|
22
|
3,455.50
|
LSE
|
12:33:09
|
|
144
|
3,456.50
|
LSE
|
12:30:23
|
|
227
|
3,456.50
|
LSE
|
12:30:23
|
|
281
|
3,456.50
|
LSE
|
12:29:21
|
|
56
|
3,456.50
|
LSE
|
12:29:21
|
|
394
|
3,456.50
|
LSE
|
12:27:58
|
|
409
|
3,456.50
|
LSE
|
12:27:58
|
|
464
|
3,455.00
|
BATE
|
12:22:20
|
|
18
|
3,455.00
|
LSE
|
12:22:20
|
|
2
|
3,455.00
|
LSE
|
12:22:20
|
|
148
|
3,455.00
|
LSE
|
12:21:45
|
|
180
|
3,455.00
|
LSE
|
12:20:48
|
|
480
|
3,456.00
|
CHIX
|
12:20:33
|
|
148
|
3,453.50
|
LSE
|
12:16:35
|
|
63
|
3,453.50
|
LSE
|
12:16:35
|
|
135
|
3,453.50
|
LSE
|
12:16:12
|
|
371
|
3,454.00
|
LSE
|
12:14:58
|
|
372
|
3,454.00
|
LSE
|
12:14:58
|
|
392
|
3,452.50
|
LSE
|
12:11:42
|
|
406
|
3,452.50
|
CHIX
|
12:11:42
|
|
5
|
3,450.00
|
LSE
|
12:06:49
|
|
349
|
3,450.00
|
LSE
|
12:06:47
|
|
408
|
3,449.50
|
LSE
|
12:04:17
|
|
412
|
3,449.50
|
BATE
|
12:03:48
|
|
1
|
3,450.00
|
CHIX
|
12:03:36
|
|
412
|
3,450.00
|
CHIX
|
12:03:36
|
|
375
|
3,450.00
|
LSE
|
12:03:36
|
|
246
|
3,448.00
|
LSE
|
12:01:35
|
|
161
|
3,448.00
|
LSE
|
12:01:35
|
|
9
|
3,449.00
|
LSE
|
12:00:53
|
|
97
|
3,449.00
|
LSE
|
12:00:53
|
|
99
|
3,449.00
|
LSE
|
12:00:53
|
|
203
|
3,449.00
|
LSE
|
12:00:53
|
|
214
|
3,449.00
|
LSE
|
12:00:53
|
|
194
|
3,449.00
|
LSE
|
12:00:53
|
|
137
|
3,449.00
|
LSE
|
11:59:03
|
|
74
|
3,449.00
|
LSE
|
11:59:03
|
|
168
|
3,449.00
|
LSE
|
11:59:03
|
|
285
|
3,449.00
|
LSE
|
11:58:09
|
|
74
|
3,449.00
|
LSE
|
11:58:09
|
|
353
|
3,448.50
|
CHIX
|
11:54:11
|
|
125
|
3,448.50
|
CHIX
|
11:54:11
|
|
358
|
3,447.50
|
LSE
|
11:47:55
|
|
374
|
3,448.00
|
LSE
|
11:47:55
|
|
48
|
3,448.50
|
LSE
|
11:47:13
|
|
318
|
3,446.00
|
LSE
|
11:46:16
|
|
44
|
3,444.50
|
LSE
|
11:45:41
|
|
172
|
3,444.50
|
LSE
|
11:45:41
|
|
179
|
3,444.50
|
LSE
|
11:45:41
|
|
24
|
3,445.50
|
LSE
|
11:45:41
|
|
155
|
3,445.50
|
LSE
|
11:45:41
|
|
299
|
3,445.50
|
LSE
|
11:45:41
|
|
179
|
3,445.50
|
LSE
|
11:45:41
|
|
97
|
3,445.50
|
LSE
|
11:45:41
|
|
99
|
3,445.50
|
LSE
|
11:45:41
|
|
420
|
3,445.00
|
LSE
|
11:45:41
|
|
399
|
3,445.00
|
LSE
|
11:45:41
|
|
89
|
3,444.50
|
LSE
|
11:44:41
|
|
300
|
3,444.50
|
LSE
|
11:44:30
|
|
371
|
3,445.00
|
LSE
|
11:44:30
|
|
387
|
3,445.50
|
CHIX
|
11:44:30
|
|
426
|
3,445.50
|
BATE
|
11:44:30
|
|
13
|
3,445.50
|
CHIX
|
11:44:30
|
|
226
|
3,446.00
|
LSE
|
11:44:30
|
|
134
|
3,446.00
|
LSE
|
11:44:30
|
|
351
|
3,447.00
|
LSE
|
11:44:02
|
|
28
|
3,442.50
|
LSE
|
11:42:05
|
|
40
|
3,442.50
|
LSE
|
11:42:05
|
|
300
|
3,442.50
|
LSE
|
11:42:05
|
|
275
|
3,443.50
|
LSE
|
11:42:04
|
|
90
|
3,443.50
|
LSE
|
11:42:04
|
|
368
|
3,444.50
|
LSE
|
11:39:58
|
|
191
|
3,444.00
|
LSE
|
11:39:31
|
|
196
|
3,444.00
|
LSE
|
11:39:31
|
|
55
|
3,443.50
|
LSE
|
11:39:05
|
|
256
|
3,445.50
|
LSE
|
11:38:04
|
|
132
|
3,445.50
|
LSE
|
11:38:04
|
|
268
|
3,445.50
|
LSE
|
11:38:04
|
|
100
|
3,445.50
|
LSE
|
11:38:04
|
|
359
|
3,445.50
|
LSE
|
11:35:39
|
|
81
|
3,447.00
|
LSE
|
11:33:56
|
|
322
|
3,447.00
|
LSE
|
11:33:56
|
|
49
|
3,447.00
|
CHIX
|
11:33:56
|
|
374
|
3,447.00
|
CHIX
|
11:33:56
|
|
334
|
3447.000
|
LSE
|
11:31:19
|
|
45
|
3447.000
|
LSE
|
11:31:19
|
|
344
|
3447.500
|
LSE
|
11:27:52
|
|
398
|
3446.500
|
LSE
|
11:24:18
|
|
137
|
3446.500
|
BATE
|
11:24:18
|
|
312
|
3446.500
|
BATE
|
11:24:18
|
|
416
|
3447.000
|
CHIX
|
11:24:13
|
|
416
|
3448.000
|
LSE
|
11:22:11
|
|
416
|
3450.500
|
LSE
|
11:14:27
|
|
46
|
3450.500
|
LSE
|
11:14:27
|
|
451
|
3450.500
|
CHIX
|
11:14:27
|
|
206
|
3450.500
|
LSE
|
11:14:08
|
|
151
|
3450.500
|
LSE
|
11:14:08
|
|
400
|
3454.500
|
LSE
|
11:12:39
|
|
374
|
3463.000
|
LSE
|
11:09:56
|
|
418
|
3463.000
|
BATE
|
11:09:56
|
|
262
|
3463.000
|
CHIX
|
11:09:56
|
|
150
|
3463.000
|
CHIX
|
11:09:56
|
|
14
|
3460.000
|
LSE
|
11:04:07
|
|
390
|
3460.000
|
LSE
|
11:04:07
|
|
408
|
3462.500
|
LSE
|
10:59:43
|
|
161
|
3462.500
|
LSE
|
10:59:43
|
|
7
|
3462.500
|
LSE
|
10:59:43
|
|
206
|
3462.500
|
LSE
|
10:59:43
|
|
338
|
3463.500
|
LSE
|
10:55:49
|
|
203
|
3464.000
|
CHIX
|
10:55:27
|
|
260
|
3464.000
|
CHIX
|
10:55:27
|
|
75
|
3463.500
|
CHIX
|
10:52:37
|
|
374
|
3463.000
|
LSE
|
10:50:32
|
|
384
|
3465.000
|
BATE
|
10:49:03
|
|
66
|
3465.000
|
BATE
|
10:49:03
|
|
351
|
3465.000
|
LSE
|
10:49:03
|
|
363
|
3464.500
|
LSE
|
10:48:13
|
|
348
|
3464.500
|
LSE
|
10:48:13
|
|
359
|
3459.500
|
LSE
|
10:43:01
|
|
15
|
3459.500
|
LSE
|
10:43:01
|
|
172
|
3460.000
|
CHIX
|
10:43:00
|
|
319
|
3460.000
|
CHIX
|
10:43:00
|
|
225
|
3463.500
|
LSE
|
10:35:35
|
|
121
|
3463.500
|
LSE
|
10:35:35
|
|
219
|
3467.000
|
LSE
|
10:34:06
|
|
125
|
3467.000
|
LSE
|
10:34:06
|
|
359
|
3465.500
|
LSE
|
10:31:31
|
|
32
|
3465.500
|
LSE
|
10:31:31
|
|
158
|
3465.500
|
LSE
|
10:30:32
|
|
223
|
3465.500
|
LSE
|
10:30:32
|
|
379
|
3466.000
|
CHIX
|
10:30:07
|
|
90
|
3466.000
|
CHIX
|
10:30:07
|
|
338
|
3466.000
|
LSE
|
10:30:07
|
|
320
|
3466.000
|
LSE
|
10:30:07
|
|
398
|
3468.000
|
LSE
|
10:28:05
|
|
15
|
3468.500
|
CHIX
|
10:26:43
|
|
361
|
3468.500
|
LSE
|
10:26:37
|
|
30
|
3468.500
|
LSE
|
10:26:14
|
|
96
|
3468.500
|
CHIX
|
10:25:40
|
|
59
|
3468.500
|
CHIX
|
10:25:40
|
|
134
|
3468.500
|
CHIX
|
10:25:40
|
|
113
|
3468.500
|
CHIX
|
10:25:40
|
|
475
|
3468.500
|
BATE
|
10:25:40
|
|
363
|
3467.500
|
LSE
|
10:20:55
|
|
85
|
3466.000
|
LSE
|
10:18:25
|
|
357
|
3469.000
|
LSE
|
10:15:30
|
|
460
|
3469.500
|
CHIX
|
10:12:50
|
|
356
|
3470.000
|
LSE
|
10:10:30
|
|
115
|
3469.000
|
BATE
|
10:06:20
|
|
52
|
3469.000
|
CHIX
|
10:06:20
|
|
329
|
3469.000
|
BATE
|
10:06:20
|
|
335
|
3469.000
|
CHIX
|
10:04:46
|
|
19
|
3469.000
|
CHIX
|
10:04:46
|
|
105
|
3468.500
|
LSE
|
10:03:00
|
|
244
|
3468.500
|
LSE
|
10:03:00
|
|
389
|
3470.000
|
CHIX
|
10:00:02
|
|
19
|
3470.000
|
CHIX
|
10:00:02
|
|
299
|
3470.000
|
LSE
|
10:00:02
|
|
7
|
3470.000
|
LSE
|
09:59:14
|
|
58
|
3470.000
|
LSE
|
09:57:07
|
|
407
|
3468.500
|
LSE
|
09:52:55
|
|
418
|
3469.500
|
BATE
|
09:49:48
|
|
43
|
3469.000
|
LSE
|
09:47:14
|
|
333
|
3469.000
|
LSE
|
09:47:14
|
|
453
|
3469.000
|
CHIX
|
09:47:14
|
|
6
|
3469.000
|
CHIX
|
09:47:14
|
|
375
|
3468.000
|
LSE
|
09:45:52
|
|
2
|
3467.500
|
LSE
|
09:43:20
|
|
411
|
3467.500
|
LSE
|
09:43:18
|
|
305
|
3468.000
|
CHIX
|
09:37:56
|
|
90
|
3468.000
|
CHIX
|
09:37:56
|
|
359
|
3468.000
|
LSE
|
09:37:56
|
|
187
|
3463.000
|
LSE
|
09:30:42
|
|
257
|
3463.000
|
CHIX
|
09:30:42
|
|
127
|
3463.000
|
BATE
|
09:30:42
|
|
318
|
3463.000
|
BATE
|
09:30:42
|
|
221
|
3463.000
|
CHIX
|
09:30:42
|
|
163
|
3463.000
|
LSE
|
09:28:18
|
|
64
|
3463.000
|
LSE
|
09:28:17
|
|
54
|
3463.000
|
LSE
|
09:28:17
|
|
350
|
3463.000
|
LSE
|
09:28:14
|
|
399
|
3466.500
|
LSE
|
09:27:01
|
|
104
|
3466.000
|
LSE
|
09:22:46
|
|
95
|
3466.000
|
LSE
|
09:22:46
|
|
150
|
3466.000
|
LSE
|
09:22:46
|
|
376
|
3466.000
|
LSE
|
09:22:46
|
|
357
|
3467.500
|
LSE
|
09:22:21
|
|
488
|
3467.500
|
CHIX
|
09:22:21
|
|
399
|
3468.500
|
LSE
|
09:16:29
|
|
454
|
3466.500
|
BATE
|
09:13:39
|
|
38
|
3466.500
|
BATE
|
09:13:39
|
|
462
|
3469.000
|
CHIX
|
09:12:09
|
|
3
|
3467.000
|
LSE
|
09:10:01
|
|
406
|
3467.000
|
LSE
|
09:09:42
|
|
418
|
3468.500
|
LSE
|
09:08:50
|
|
359
|
3468.500
|
LSE
|
09:08:04
|
|
359
|
3469.000
|
LSE
|
09:07:55
|
|
241
|
3468.000
|
LSE
|
09:06:07
|
|
166
|
3468.000
|
LSE
|
09:06:07
|
|
1
|
3468.500
|
CHIX
|
09:05:52
|
|
399
|
3468.500
|
CHIX
|
09:05:52
|
|
378
|
3468.500
|
LSE
|
09:05:52
|
|
392
|
3468.500
|
LSE
|
09:02:22
|
|
73
|
3469.000
|
LSE
|
09:02:22
|
|
275
|
3469.000
|
LSE
|
09:02:22
|
|
262
|
3467.000
|
LSE
|
09:00:57
|
|
127
|
3467.000
|
LSE
|
09:00:57
|
|
395
|
3467.500
|
BATE
|
09:00:03
|
|
318
|
3467.500
|
CHIX
|
09:00:03
|
|
174
|
3467.500
|
CHIX
|
09:00:03
|
|
77
|
3467.500
|
BATE
|
09:00:03
|
|
381
|
3468.000
|
LSE
|
08:53:54
|
|
351
|
3470.500
|
LSE
|
08:53:53
|
|
50
|
3470.500
|
CHIX
|
08:53:53
|
|
381
|
3470.500
|
CHIX
|
08:53:53
|
|
263
|
3470.500
|
LSE
|
08:46:24
|
|
147
|
3470.500
|
LSE
|
08:46:24
|
|
391
|
3471.500
|
LSE
|
08:44:49
|
|
134
|
3471.500
|
BATE
|
08:44:49
|
|
288
|
3471.500
|
BATE
|
08:44:49
|
|
139
|
3473.000
|
CHIX
|
08:44:44
|
|
300
|
3473.000
|
LSE
|
08:44:44
|
|
286
|
3473.000
|
CHIX
|
08:44:44
|
|
150
|
3473.000
|
LSE
|
08:44:44
|
|
372
|
3474.000
|
LSE
|
08:44:31
|
|
87
|
3474.500
|
LSE
|
08:44:29
|
|
285
|
3474.500
|
LSE
|
08:44:27
|
|
203
|
3473.500
|
LSE
|
08:42:18
|
|
209
|
3473.500
|
LSE
|
08:42:18
|
|
126
|
3476.500
|
CHIX
|
08:40:24
|
|
56
|
3476.500
|
CHIX
|
08:40:24
|
|
260
|
3476.500
|
CHIX
|
08:40:24
|
|
240
|
3477.000
|
LSE
|
08:40:24
|
|
175
|
3477.000
|
LSE
|
08:40:24
|
|
382
|
3471.500
|
LSE
|
08:37:12
|
|
342
|
3473.500
|
LSE
|
08:37:12
|
|
82
|
3474.500
|
LSE
|
08:36:10
|
|
74
|
3474.000
|
LSE
|
08:36:10
|
|
95
|
3474.000
|
LSE
|
08:36:10
|
|
95
|
3474.000
|
LSE
|
08:36:10
|
|
395
|
3475.500
|
LSE
|
08:36:10
|
|
399
|
3477.000
|
LSE
|
08:35:33
|
|
403
|
3477.500
|
BATE
|
08:35:20
|
|
75
|
3475.500
|
LSE
|
08:34:54
|
|
316
|
3475.500
|
LSE
|
08:34:54
|
|
406
|
3475.500
|
CHIX
|
08:34:54
|
|
339
|
3468.000
|
LSE
|
08:31:11
|
|
349
|
3468.500
|
LSE
|
08:29:43
|
|
269
|
3471.000
|
LSE
|
08:27:41
|
|
77
|
3471.000
|
LSE
|
08:27:41
|
|
419
|
3471.500
|
LSE
|
08:27:22
|
|
286
|
3471.500
|
CHIX
|
08:27:22
|
|
111
|
3471.500
|
CHIX
|
08:27:22
|
|
83
|
3471.500
|
CHIX
|
08:27:22
|
|
374
|
3472.000
|
LSE
|
08:27:01
|
|
418
|
3472.000
|
LSE
|
08:27:01
|
|
4
|
3472.000
|
LSE
|
08:27:01
|
|
479
|
3470.500
|
LSE
|
08:25:41
|
|
128
|
3470.500
|
LSE
|
08:25:41
|
|
197
|
3470.500
|
CHIX
|
08:25:41
|
|
208
|
3470.500
|
CHIX
|
08:25:41
|
|
108
|
3470.500
|
BATE
|
08:25:41
|
|
287
|
3470.500
|
BATE
|
08:25:41
|
|
192
|
3463.500
|
CHIX
|
08:23:12
|
|
355
|
3454.000
|
LSE
|
08:17:46
|
|
486
|
3451.000
|
CHIX
|
08:14:02
|
|
13
|
3453.000
|
LSE
|
08:13:43
|
|
95
|
3452.500
|
LSE
|
08:13:43
|
|
95
|
3452.500
|
LSE
|
08:13:43
|
|
95
|
3453.000
|
LSE
|
08:13:43
|
|
95
|
3453.000
|
LSE
|
08:13:43
|
|
435
|
3452.500
|
BATE
|
08:13:43
|
|
363
|
3453.500
|
LSE
|
08:13:43
|
|
397
|
3450.000
|
LSE
|
08:10:41
|
|
410
|
3450.000
|
CHIX
|
08:10:41
|
|
128
|
3449.000
|
CHIX
|
08:08:57
|
|
16
|
3449.000
|
CHIX
|
08:08:54
|
|
352
|
3454.000
|
LSE
|
08:07:39
|
|
344
|
3456.500
|
LSE
|
08:06:19
|
|
290
|
3459.000
|
BATE
|
08:06:01
|
|
134
|
3459.000
|
BATE
|
08:06:01
|
|
400
|
3461.500
|
CHIX
|
08:05:01
|
|
419
|
3461.500
|
LSE
|
08:05:01
|
|
10
|
3461.500
|
CHIX
|
08:05:01
|
|
39
|
3461.500
|
CHIX
|
08:05:01
|
|
401
|
3459.000
|
LSE
|
08:04:08
|
|
362
|
3458.500
|
LSE
|
08:03:45
|
|
338
|
3459.000
|
CHIX
|
08:03:45
|
|
108
|
3459.000
|
CHIX
|
08:03:45
|
|
453
|
3458.000
|
LSE
|
08:02:02
|
|
296
|
3458.000
|
CHIX
|
08:02:02
|
|
405
|
3458.000
|
BATE
|
08:02:02
|
|
144
|
3458.000
|
CHIX
|
08:02:02
|