British American Tobacco p.l.c 6-K, filed Aug 31, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-08-31
For: 2022-08-31
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on August 31, 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 31, 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 31, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated August 31, 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 31, 2022
Exhibit 1
British American Tobacco p.l.c.
31 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:
|
30 August 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
180,000
|
|
Highest price paid per share (pence):
|
3533.00p
|
|
Lowest price paid per share (pence):
|
3449.50p
|
|
Volume weighted average price paid per share (pence):
|
3479.3119p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,004,180 of its shares in Treasury. The
Company has 2,249,814,182 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
30 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
|
30/08/2022
|
120,000
|
3,478.5800
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/08/2022
|
40,000
|
3,480.6681
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/08/2022
|
20,000
|
3,480.9906
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
94
|
3,454.00
|
CHIX
|
16:23:22
|
|
114
|
3,454.00
|
CHIX
|
16:23:22
|
|
114
|
3,454.00
|
CHIX
|
16:23:22
|
|
57
|
3,453.50
|
LSE
|
16:23:08
|
|
136
|
3,453.50
|
LSE
|
16:23:08
|
|
81
|
3,453.00
|
CHIX
|
16:23:08
|
|
63
|
3,453.00
|
CHIX
|
16:23:08
|
|
149
|
3,453.00
|
LSE
|
16:23:06
|
|
11
|
3,453.00
|
LSE
|
16:23:06
|
|
247
|
3,453.00
|
LSE
|
16:23:06
|
|
370
|
3,453.00
|
LSE
|
16:22:47
|
|
68
|
3,453.00
|
LSE
|
16:22:47
|
|
204
|
3,452.50
|
LSE
|
16:22:37
|
|
413
|
3,453.00
|
BATE
|
16:22:07
|
|
114
|
3,453.50
|
LSE
|
16:22:03
|
|
190
|
3,453.50
|
LSE
|
16:22:03
|
|
76
|
3,453.50
|
LSE
|
16:22:03
|
|
215
|
3,453.00
|
LSE
|
16:21:33
|
|
11
|
3,455.00
|
LSE
|
16:21:03
|
|
353
|
3,455.00
|
LSE
|
16:21:03
|
|
10
|
3,455.00
|
CHIX
|
16:21:03
|
|
56
|
3,455.00
|
CHIX
|
16:20:49
|
|
366
|
3,455.00
|
CHIX
|
16:20:49
|
|
160
|
3,455.50
|
LSE
|
16:20:47
|
|
44
|
3,456.00
|
LSE
|
16:19:40
|
|
57
|
3,456.00
|
LSE
|
16:19:40
|
|
259
|
3,456.00
|
LSE
|
16:19:40
|
|
398
|
3,454.00
|
LSE
|
16:18:28
|
|
349
|
3,455.50
|
LSE
|
16:17:40
|
|
382
|
3,455.50
|
LSE
|
16:17:40
|
|
444
|
3,456.00
|
CHIX
|
16:17:40
|
|
135
|
3,455.50
|
BATE
|
16:16:52
|
|
327
|
3,455.50
|
BATE
|
16:16:52
|
|
355
|
3,455.50
|
LSE
|
16:16:52
|
|
18
|
3,456.00
|
BATE
|
16:16:43
|
|
377
|
3,456.00
|
LSE
|
16:16:42
|
|
347
|
3,455.00
|
LSE
|
16:15:26
|
|
187
|
3,456.00
|
CHIX
|
16:14:21
|
|
91
|
3,456.00
|
CHIX
|
16:14:21
|
|
88
|
3,456.00
|
LSE
|
16:14:08
|
|
194
|
3,456.00
|
CHIX
|
16:14:07
|
|
281
|
3,456.00
|
LSE
|
16:14:07
|
|
346
|
3,456.00
|
LSE
|
16:14:06
|
|
157
|
3,456.50
|
LSE
|
16:14:02
|
|
410
|
3,457.00
|
LSE
|
16:12:52
|
|
354
|
3,457.50
|
LSE
|
16:11:44
|
|
70
|
3,460.00
|
LSE
|
16:10:51
|
|
85
|
3,460.00
|
LSE
|
16:10:51
|
|
109
|
3,460.00
|
LSE
|
16:10:51
|
|
109
|
3,460.00
|
LSE
|
16:10:51
|
|
389
|
3,460.00
|
LSE
|
16:10:51
|
|
395
|
3,460.00
|
CHIX
|
16:10:51
|
|
82
|
3,457.50
|
LSE
|
16:09:28
|
|
263
|
3,457.50
|
LSE
|
16:09:28
|
|
363
|
3,458.50
|
LSE
|
16:08:36
|
|
467
|
3,459.50
|
BATE
|
16:08:12
|
|
96
|
3,459.50
|
LSE
|
16:08:12
|
|
126
|
3,459.50
|
LSE
|
16:08:11
|
|
122
|
3,459.50
|
LSE
|
16:08:11
|
|
380
|
3,460.00
|
LSE
|
16:07:27
|
|
360
|
3,460.00
|
LSE
|
16:07:27
|
|
449
|
3,460.00
|
CHIX
|
16:07:27
|
|
368
|
3,457.00
|
LSE
|
16:06:22
|
|
160
|
3,456.50
|
LSE
|
16:05:29
|
|
201
|
3,456.50
|
LSE
|
16:05:29
|
|
349
|
3,456.00
|
LSE
|
16:04:27
|
|
241
|
3,457.00
|
LSE
|
16:04:16
|
|
481
|
3,457.00
|
CHIX
|
16:04:16
|
|
135
|
3,457.00
|
LSE
|
16:04:16
|
|
71
|
3,455.00
|
LSE
|
16:03:02
|
|
293
|
3,455.00
|
LSE
|
16:03:02
|
|
78
|
3,455.00
|
LSE
|
16:03:02
|
|
319
|
3,455.00
|
LSE
|
16:02:48
|
|
414
|
3,458.50
|
BATE
|
16:02:28
|
|
177
|
3,459.00
|
LSE
|
16:02:28
|
|
164
|
3,459.00
|
LSE
|
16:02:28
|
|
330
|
3,459.00
|
LSE
|
16:02:28
|
|
2
|
3,459.00
|
LSE
|
16:02:28
|
|
399
|
3,458.50
|
LSE
|
16:01:16
|
|
273
|
3,459.50
|
CHIX
|
16:01:14
|
|
100
|
3,459.50
|
CHIX
|
16:01:14
|
|
100
|
3,459.50
|
CHIX
|
16:01:14
|
|
189
|
3,457.00
|
LSE
|
16:00:28
|
|
160
|
3,457.00
|
LSE
|
16:00:28
|
|
336
|
3,457.50
|
LSE
|
16:00:24
|
|
380
|
3,457.00
|
LSE
|
15:59:59
|
|
229
|
3,456.50
|
LSE
|
15:59:04
|
|
180
|
3,456.50
|
LSE
|
15:59:03
|
|
109
|
3,456.50
|
LSE
|
15:58:28
|
|
94
|
3,456.50
|
LSE
|
15:58:28
|
|
109
|
3,456.50
|
LSE
|
15:58:28
|
|
272
|
3,456.50
|
LSE
|
15:58:28
|
|
431
|
3,456.50
|
CHIX
|
15:58:28
|
|
125
|
3,456.50
|
LSE
|
15:58:28
|
|
459
|
3,456.50
|
BATE
|
15:58:28
|
|
385
|
3,456.50
|
LSE
|
15:58:28
|
|
405
|
3,454.50
|
LSE
|
15:56:13
|
|
406
|
3,455.00
|
LSE
|
15:56:01
|
|
342
|
3,455.00
|
LSE
|
15:56:01
|
|
445
|
3,455.00
|
CHIX
|
15:56:01
|
|
65
|
3,455.00
|
LSE
|
15:56:01
|
|
316
|
3,455.00
|
LSE
|
15:56:01
|
|
110
|
3,452.50
|
LSE
|
15:54:08
|
|
276
|
3,452.50
|
LSE
|
15:54:08
|
|
343
|
3,452.00
|
LSE
|
15:53:23
|
|
346
|
3,452.00
|
LSE
|
15:53:23
|
|
393
|
3,452.00
|
LSE
|
15:52:37
|
|
475
|
3,449.50
|
CHIX
|
15:51:25
|
|
418
|
3,451.50
|
BATE
|
15:51:05
|
|
28
|
3,451.50
|
LSE
|
15:51:05
|
|
379
|
3,451.50
|
LSE
|
15:51:05
|
|
377
|
3,453.00
|
LSE
|
15:50:02
|
|
409
|
3,453.50
|
LSE
|
15:49:47
|
|
203
|
3,454.50
|
LSE
|
15:49:32
|
|
128
|
3,454.50
|
LSE
|
15:49:32
|
|
79
|
3,454.50
|
LSE
|
15:49:32
|
|
388
|
3,455.00
|
LSE
|
15:48:35
|
|
436
|
3,456.00
|
CHIX
|
15:48:17
|
|
37
|
3,456.50
|
LSE
|
15:47:38
|
|
299
|
3,456.50
|
LSE
|
15:47:38
|
|
407
|
3,457.50
|
LSE
|
15:46:45
|
|
281
|
3,457.50
|
LSE
|
15:46:45
|
|
63
|
3,457.50
|
LSE
|
15:45:48
|
|
221
|
3,461.50
|
LSE
|
15:44:40
|
|
187
|
3,461.50
|
LSE
|
15:44:40
|
|
374
|
3,461.50
|
LSE
|
15:44:40
|
|
437
|
3,461.50
|
CHIX
|
15:44:40
|
|
381
|
3,461.00
|
LSE
|
15:44:01
|
|
415
|
3,461.50
|
BATE
|
15:43:55
|
|
408
|
3,465.50
|
LSE
|
15:42:56
|
|
60
|
3,466.50
|
LSE
|
15:42:19
|
|
292
|
3,466.50
|
LSE
|
15:42:19
|
|
386
|
3,466.50
|
LSE
|
15:42:19
|
|
430
|
3,467.00
|
CHIX
|
15:42:12
|
|
373
|
3,465.50
|
LSE
|
15:40:50
|
|
406
|
3,465.50
|
LSE
|
15:40:50
|
|
379
|
3,465.50
|
LSE
|
15:39:01
|
|
371
|
3,467.00
|
LSE
|
15:38:11
|
|
15
|
3,467.50
|
LSE
|
15:38:06
|
|
262
|
3,467.50
|
LSE
|
15:38:06
|
|
490
|
3,467.50
|
CHIX
|
15:38:06
|
|
66
|
3,467.50
|
LSE
|
15:38:01
|
|
59
|
3,468.00
|
LSE
|
15:37:09
|
|
472
|
3,468.00
|
BATE
|
15:36:47
|
|
397
|
3,468.00
|
LSE
|
15:36:17
|
|
224
|
3,468.00
|
LSE
|
15:36:17
|
|
139
|
3,468.00
|
LSE
|
15:36:17
|
|
410
|
3,469.50
|
LSE
|
15:34:44
|
|
208
|
3,471.50
|
CHIX
|
15:34:11
|
|
200
|
3,471.50
|
CHIX
|
15:34:11
|
|
363
|
3,472.00
|
LSE
|
15:34:05
|
|
343
|
3,472.00
|
LSE
|
15:34:05
|
|
116
|
3,470.50
|
LSE
|
15:32:38
|
|
274
|
3,472.00
|
LSE
|
15:31:31
|
|
68
|
3,472.00
|
LSE
|
15:31:31
|
|
395
|
3,472.50
|
CHIX
|
15:31:29
|
|
405
|
3,472.50
|
LSE
|
15:31:29
|
|
315
|
3,473.00
|
LSE
|
15:31:20
|
|
39
|
3,473.00
|
LSE
|
15:31:20
|
|
241
|
3,471.50
|
BATE
|
15:30:00
|
|
320
|
3,471.50
|
LSE
|
15:30:00
|
|
44
|
3,471.50
|
LSE
|
15:30:00
|
|
25
|
3,471.50
|
BATE
|
15:30:00
|
|
181
|
3,471.50
|
BATE
|
15:30:00
|
|
396
|
3,472.50
|
LSE
|
15:28:27
|
|
351
|
3,472.50
|
CHIX
|
15:28:27
|
|
330
|
3,472.50
|
LSE
|
15:28:27
|
|
69
|
3,472.50
|
CHIX
|
15:28:27
|
|
109
|
3,472.00
|
LSE
|
15:27:30
|
|
109
|
3,472.00
|
LSE
|
15:27:30
|
|
82
|
3,472.00
|
LSE
|
15:27:30
|
|
375
|
3,469.00
|
LSE
|
15:25:29
|
|
123
|
3,469.00
|
LSE
|
15:25:29
|
|
267
|
3,469.00
|
LSE
|
15:25:29
|
|
58
|
3,469.50
|
LSE
|
15:25:27
|
|
353
|
3,469.50
|
CHIX
|
15:25:27
|
|
297
|
3,469.50
|
LSE
|
15:25:27
|
|
123
|
3,469.50
|
CHIX
|
15:25:27
|
|
374
|
3,469.00
|
LSE
|
15:23:24
|
|
34
|
3,469.00
|
LSE
|
15:23:21
|
|
281
|
3,469.50
|
LSE
|
15:23:06
|
|
123
|
3,469.50
|
LSE
|
15:23:04
|
|
115
|
3,469.50
|
LSE
|
15:23:04
|
|
100
|
3,469.50
|
LSE
|
15:23:04
|
|
200
|
3,469.50
|
LSE
|
15:23:04
|
|
480
|
3,468.50
|
BATE
|
15:22:17
|
|
135
|
3,467.00
|
CHIX
|
15:20:40
|
|
325
|
3,467.00
|
CHIX
|
15:20:38
|
|
354
|
3,467.00
|
LSE
|
15:20:36
|
|
364
|
3,467.50
|
LSE
|
15:20:32
|
|
372
|
3,468.00
|
LSE
|
15:19:41
|
|
358
|
3,468.50
|
LSE
|
15:19:32
|
|
312
|
3,468.50
|
LSE
|
15:19:32
|
|
63
|
3,468.50
|
LSE
|
15:19:32
|
|
300
|
3,466.50
|
LSE
|
15:18:36
|
|
339
|
3,464.00
|
LSE
|
15:17:59
|
|
65
|
3,464.00
|
LSE
|
15:17:58
|
|
277
|
3,465.00
|
LSE
|
15:17:44
|
|
445
|
3,465.00
|
CHIX
|
15:17:44
|
|
80
|
3,463.00
|
LSE
|
15:16:37
|
|
406
|
3,463.50
|
LSE
|
15:16:28
|
|
97
|
3,468.00
|
LSE
|
15:14:51
|
|
53
|
3,468.00
|
LSE
|
15:14:51
|
|
150
|
3,468.00
|
LSE
|
15:14:51
|
|
94
|
3,468.00
|
LSE
|
15:14:51
|
|
391
|
3,468.00
|
LSE
|
15:14:51
|
|
123
|
3,468.00
|
BATE
|
15:14:51
|
|
365
|
3,468.00
|
BATE
|
15:14:41
|
|
142
|
3,468.50
|
LSE
|
15:14:06
|
|
300
|
3,468.50
|
LSE
|
15:14:06
|
|
58
|
3,468.50
|
LSE
|
15:14:06
|
|
474
|
3,468.50
|
CHIX
|
15:14:06
|
|
100
|
3,468.50
|
LSE
|
15:14:06
|
|
108
|
3,468.50
|
LSE
|
15:14:06
|
|
47
|
3,468.50
|
LSE
|
15:14:06
|
|
119
|
3,467.00
|
LSE
|
15:13:33
|
|
116
|
3,468.50
|
LSE
|
15:12:37
|
|
12
|
3,468.50
|
LSE
|
15:12:36
|
|
255
|
3,468.50
|
LSE
|
15:12:36
|
|
381
|
3,468.50
|
LSE
|
15:11:59
|
|
403
|
3,471.00
|
LSE
|
15:11:03
|
|
338
|
3,471.00
|
LSE
|
15:11:03
|
|
86
|
3,471.50
|
CHIX
|
15:10:53
|
|
321
|
3,471.50
|
CHIX
|
15:10:53
|
|
377
|
3,471.50
|
LSE
|
15:09:56
|
|
150
|
3,472.00
|
LSE
|
15:09:47
|
|
375
|
3,472.00
|
LSE
|
15:09:47
|
|
107
|
3,472.00
|
LSE
|
15:09:47
|
|
281
|
3,472.00
|
LSE
|
15:09:47
|
|
421
|
3,471.00
|
BATE
|
15:08:31
|
|
398
|
3,472.50
|
CHIX
|
15:07:45
|
|
395
|
3,473.00
|
LSE
|
15:07:35
|
|
373
|
3,475.00
|
LSE
|
15:06:29
|
|
51
|
3,474.00
|
BATE
|
15:05:48
|
|
100
|
3,474.00
|
BATE
|
15:05:48
|
|
54
|
3,474.50
|
LSE
|
15:05:47
|
|
353
|
3,474.50
|
LSE
|
15:05:47
|
|
200
|
3,476.00
|
CHIX
|
15:05:20
|
|
100
|
3,476.00
|
CHIX
|
15:05:20
|
|
70
|
3,476.50
|
LSE
|
15:04:44
|
|
114
|
3,476.50
|
LSE
|
15:04:44
|
|
109
|
3,476.50
|
LSE
|
15:04:44
|
|
109
|
3,476.50
|
LSE
|
15:04:44
|
|
109
|
3,476.50
|
LSE
|
15:04:44
|
|
282
|
3,476.50
|
LSE
|
15:04:44
|
|
14
|
3,476.50
|
LSE
|
15:04:44
|
|
390
|
3,477.00
|
LSE
|
15:04:28
|
|
401
|
3,477.00
|
LSE
|
15:02:57
|
|
249
|
3,477.00
|
LSE
|
15:02:57
|
|
109
|
3,477.00
|
LSE
|
15:02:57
|
|
194
|
3,477.00
|
BATE
|
15:02:57
|
|
371
|
3,477.00
|
LSE
|
15:02:57
|
|
473
|
3,477.00
|
CHIX
|
15:02:57
|
|
231
|
3,477.00
|
BATE
|
15:02:57
|
|
490
|
3,477.00
|
LSE
|
15:02:57
|
|
2
|
3,477.00
|
BATE
|
15:02:57
|
|
408
|
3,477.00
|
LSE
|
15:02:57
|
|
355
|
3,470.50
|
CHIX
|
14:59:58
|
|
111
|
3,470.50
|
CHIX
|
14:59:58
|
|
147
|
3,472.00
|
LSE
|
14:59:46
|
|
10
|
3,472.00
|
LSE
|
14:59:45
|
|
222
|
3,472.00
|
LSE
|
14:59:45
|
|
385
|
3,472.00
|
LSE
|
14:59:15
|
|
383
|
3,472.50
|
LSE
|
14:58:23
|
|
406
|
3,472.50
|
CHIX
|
14:58:23
|
|
16
|
3,472.50
|
LSE
|
14:58:23
|
|
152
|
3,472.50
|
LSE
|
14:56:55
|
|
230
|
3,472.50
|
LSE
|
14:56:55
|
|
362
|
3,474.50
|
LSE
|
14:56:12
|
|
406
|
3,474.50
|
LSE
|
14:56:12
|
|
405
|
3,475.00
|
BATE
|
14:56:05
|
|
240
|
3,475.50
|
LSE
|
14:54:56
|
|
130
|
3,475.50
|
LSE
|
14:54:56
|
|
402
|
3,476.00
|
LSE
|
14:54:43
|
|
338
|
3,476.00
|
LSE
|
14:54:43
|
|
459
|
3,476.00
|
CHIX
|
14:54:43
|
|
296
|
3,472.50
|
CHIX
|
14:52:59
|
|
69
|
3,473.00
|
LSE
|
14:52:56
|
|
107
|
3,473.00
|
LSE
|
14:52:56
|
|
23
|
3,473.00
|
LSE
|
14:52:56
|
|
109
|
3,473.00
|
LSE
|
14:52:56
|
|
34
|
3,473.00
|
LSE
|
14:52:56
|
|
109
|
3,473.00
|
LSE
|
14:52:56
|
|
179
|
3,473.00
|
LSE
|
14:52:56
|
|
52
|
3,473.00
|
LSE
|
14:52:56
|
|
400
|
3,473.00
|
LSE
|
14:52:56
|
|
474
|
3,473.50
|
LSE
|
14:52:55
|
|
10
|
3,473.50
|
BATE
|
14:52:55
|
|
400
|
3,473.50
|
BATE
|
14:52:55
|
|
109
|
3,473.00
|
LSE
|
14:51:43
|
|
109
|
3,473.00
|
LSE
|
14:51:43
|
|
404
|
3,473.00
|
CHIX
|
14:51:20
|
|
6
|
3,469.00
|
LSE
|
14:50:02
|
|
371
|
3,469.00
|
LSE
|
14:50:02
|
|
410
|
3,469.00
|
LSE
|
14:50:02
|
|
247
|
3,469.50
|
LSE
|
14:49:45
|
|
122
|
3,469.50
|
LSE
|
14:49:45
|
|
365
|
3,469.50
|
LSE
|
14:48:56
|
|
189
|
3,470.50
|
LSE
|
14:48:32
|
|
166
|
3,470.50
|
LSE
|
14:48:32
|
|
418
|
3,469.00
|
CHIX
|
14:47:55
|
|
14
|
3,469.00
|
CHIX
|
14:47:44
|
|
100
|
3,469.00
|
LSE
|
14:47:44
|
|
217
|
3,469.00
|
LSE
|
14:47:44
|
|
90
|
3,469.00
|
LSE
|
14:47:43
|
|
400
|
3,469.00
|
LSE
|
14:47:29
|
|
3
|
3,468.50
|
LSE
|
14:46:46
|
|
400
|
3,468.50
|
LSE
|
14:46:46
|
|
360
|
3,470.50
|
LSE
|
14:46:08
|
|
395
|
3,471.00
|
BATE
|
14:46:03
|
|
448
|
3,471.50
|
CHIX
|
14:45:47
|
|
89
|
3,471.50
|
LSE
|
14:45:47
|
|
265
|
3,471.50
|
LSE
|
14:45:47
|
|
353
|
3,472.50
|
LSE
|
14:44:13
|
|
341
|
3,473.00
|
LSE
|
14:44:06
|
|
409
|
3,473.00
|
BATE
|
14:44:06
|
|
339
|
3,473.00
|
LSE
|
14:43:38
|
|
39
|
3,473.00
|
LSE
|
14:43:38
|
|
425
|
3,473.00
|
CHIX
|
14:43:38
|
|
18
|
3,473.00
|
CHIX
|
14:43:38
|
|
334
|
3,470.00
|
LSE
|
14:42:03
|
|
60
|
3,470.00
|
BATE
|
14:42:03
|
|
343
|
3,469.00
|
LSE
|
14:41:27
|
|
410
|
3,469.00
|
LSE
|
14:41:01
|
|
96
|
3,469.00
|
LSE
|
14:41:01
|
|
228
|
3,469.00
|
LSE
|
14:41:01
|
|
69
|
3,469.00
|
LSE
|
14:41:01
|
|
440
|
3,469.50
|
CHIX
|
14:41:00
|
|
352
|
3,471.50
|
LSE
|
14:39:17
|
|
401
|
3,472.00
|
LSE
|
14:39:16
|
|
451
|
3,472.00
|
CHIX
|
14:39:16
|
|
217
|
3,472.50
|
LSE
|
14:38:27
|
|
164
|
3,472.50
|
LSE
|
14:38:27
|
|
113
|
3,472.50
|
LSE
|
14:38:27
|
|
343
|
3,472.50
|
LSE
|
14:38:27
|
|
98
|
3,472.50
|
BATE
|
14:38:27
|
|
368
|
3,472.50
|
BATE
|
14:38:27
|
|
158
|
3,472.50
|
LSE
|
14:38:26
|
|
7
|
3,472.50
|
LSE
|
14:38:00
|
|
67
|
3,472.50
|
LSE
|
14:37:27
|
|
285
|
3,472.50
|
LSE
|
14:37:27
|
|
483
|
3,470.00
|
CHIX
|
14:36:43
|
|
310
|
3,469.00
|
LSE
|
14:36:07
|
|
59
|
3,469.00
|
LSE
|
14:36:07
|
|
92
|
3,469.50
|
LSE
|
14:36:04
|
|
297
|
3,469.50
|
LSE
|
14:36:04
|
|
436
|
3,470.00
|
LSE
|
14:35:36
|
|
492
|
3,470.00
|
CHIX
|
14:35:36
|
|
344
|
3,466.50
|
LSE
|
14:34:06
|
|
230
|
3,466.00
|
BATE
|
14:33:27
|
|
182
|
3,466.00
|
BATE
|
14:33:27
|
|
385
|
3,466.50
|
LSE
|
14:33:26
|
|
338
|
3,467.00
|
CHIX
|
14:33:23
|
|
83
|
3,467.00
|
CHIX
|
14:33:23
|
|
98
|
3,467.00
|
LSE
|
14:32:57
|
|
261
|
3,467.00
|
LSE
|
14:32:57
|
|
180
|
3,467.50
|
LSE
|
14:32:47
|
|
378
|
3,467.50
|
LSE
|
14:32:47
|
|
72
|
3,467.50
|
LSE
|
14:32:47
|
|
321
|
3,467.50
|
LSE
|
14:32:47
|
|
95
|
3,468.50
|
LSE
|
14:32:24
|
|
76
|
3,468.50
|
LSE
|
14:32:24
|
|
487
|
3,470.00
|
CHIX
|
14:31:48
|
|
95
|
3,470.50
|
LSE
|
14:31:46
|
|
95
|
3,470.50
|
LSE
|
14:31:46
|
|
76
|
3,470.50
|
LSE
|
14:31:46
|
|
75
|
3,470.00
|
LSE
|
14:31:37
|
|
411
|
3,470.50
|
BATE
|
14:31:32
|
|
169
|
3,470.50
|
CHIX
|
14:31:10
|
|
343
|
3,470.50
|
LSE
|
14:31:10
|
|
68
|
3,471.50
|
LSE
|
14:31:04
|
|
85
|
3,471.50
|
LSE
|
14:31:04
|
|
95
|
3,471.50
|
LSE
|
14:31:04
|
|
95
|
3,471.50
|
LSE
|
14:31:04
|
|
347
|
3,471.50
|
LSE
|
14:31:04
|
|
367
|
3,471.50
|
LSE
|
14:31:04
|
|
455
|
3,471.50
|
CHIX
|
14:30:36
|
|
489
|
3,471.50
|
BATE
|
14:30:36
|
|
247
|
3,471.50
|
LSE
|
14:30:36
|
|
290
|
3,471.50
|
LSE
|
14:30:36
|
|
66
|
3,471.50
|
LSE
|
14:30:36
|
|
229
|
3,471.50
|
LSE
|
14:30:36
|
|
155
|
3,471.50
|
LSE
|
14:30:36
|
|
122
|
3,472.00
|
LSE
|
14:30:32
|
|
234
|
3,472.00
|
LSE
|
14:30:32
|
|
100
|
3,472.00
|
CHIX
|
14:30:13
|
|
200
|
3,472.00
|
CHIX
|
14:30:13
|
|
100
|
3,472.00
|
CHIX
|
14:30:13
|
|
325
|
3,471.50
|
LSE
|
14:30:13
|
|
21
|
3,471.50
|
LSE
|
14:30:13
|
|
87
|
3,471.50
|
LSE
|
14:30:13
|
|
279
|
3,471.50
|
CHIX
|
14:30:13
|
|
405
|
3,471.00
|
LSE
|
14:29:33
|
|
335
|
3,466.00
|
LSE
|
14:25:10
|
|
1
|
3,466.00
|
LSE
|
14:25:05
|
|
371
|
3,467.00
|
LSE
|
14:23:46
|
|
336
|
3,468.50
|
LSE
|
14:22:42
|
|
332
|
3,469.00
|
LSE
|
14:22:29
|
|
162
|
3,471.50
|
LSE
|
14:20:22
|
|
242
|
3,471.50
|
LSE
|
14:20:22
|
|
293
|
3,471.50
|
CHIX
|
14:20:22
|
|
157
|
3,471.50
|
CHIX
|
14:20:22
|
|
357
|
3,471.00
|
LSE
|
14:18:30
|
|
403
|
3,471.00
|
BATE
|
14:18:30
|
|
343
|
3,470.00
|
LSE
|
14:15:48
|
|
349
|
3,472.00
|
LSE
|
14:14:00
|
|
360
|
3,472.00
|
LSE
|
14:14:00
|
|
446
|
3,472.00
|
CHIX
|
14:14:00
|
|
379
|
3,468.00
|
LSE
|
14:10:34
|
|
330
|
3,470.00
|
LSE
|
14:10:22
|
|
332
|
3,470.00
|
LSE
|
14:07:56
|
|
199
|
3,471.00
|
LSE
|
14:05:39
|
|
205
|
3,471.00
|
LSE
|
14:05:20
|
|
452
|
3,471.50
|
CHIX
|
14:04:53
|
|
387
|
3,472.00
|
LSE
|
14:04:31
|
|
421
|
3,471.00
|
BATE
|
14:02:27
|
|
408
|
3,472.50
|
LSE
|
14:02:14
|
|
367
|
3,472.50
|
LSE
|
14:02:14
|
|
398
|
3,473.00
|
LSE
|
13:58:43
|
|
436
|
3,473.50
|
CHIX
|
13:58:25
|
|
364
|
3,471.00
|
LSE
|
13:53:50
|
|
407
|
3,474.50
|
LSE
|
13:52:54
|
|
406
|
3,475.00
|
CHIX
|
13:50:32
|
|
329
|
3,479.00
|
LSE
|
13:48:09
|
|
236
|
3,479.50
|
BATE
|
13:47:46
|
|
198
|
3,479.50
|
BATE
|
13:47:46
|
|
343
|
3,481.50
|
LSE
|
13:45:49
|
|
393
|
3,483.00
|
LSE
|
13:45:38
|
|
388
|
3,483.00
|
LSE
|
13:45:38
|
|
423
|
3,483.00
|
CHIX
|
13:45:38
|
|
61
|
3,481.50
|
LSE
|
13:39:19
|
|
294
|
3,481.50
|
LSE
|
13:39:19
|
|
111
|
3,480.00
|
LSE
|
13:35:12
|
|
228
|
3,480.00
|
LSE
|
13:35:12
|
|
362
|
3,480.00
|
LSE
|
13:35:12
|
|
284
|
3,480.00
|
LSE
|
13:33:24
|
|
62
|
3,480.00
|
LSE
|
13:33:24
|
|
477
|
3,480.00
|
CHIX
|
13:33:24
|
|
482
|
3,480.00
|
BATE
|
13:32:50
|
|
391
|
3,480.00
|
LSE
|
13:30:21
|
|
1
|
3,478.50
|
LSE
|
13:28:40
|
|
376
|
3,479.50
|
CHIX
|
13:26:53
|
|
5
|
3,479.50
|
CHIX
|
13:25:53
|
|
99
|
3,479.50
|
CHIX
|
13:25:44
|
|
2
|
3,479.00
|
CHIX
|
13:25:20
|
|
374
|
3,480.00
|
LSE
|
13:24:42
|
|
365
|
3,484.00
|
LSE
|
13:22:36
|
|
380
|
3,484.50
|
LSE
|
13:20:44
|
|
92
|
3,487.50
|
LSE
|
13:19:01
|
|
73
|
3,488.00
|
LSE
|
13:19:01
|
|
94
|
3,488.00
|
LSE
|
13:19:01
|
|
89
|
3,487.50
|
LSE
|
13:19:01
|
|
448
|
3,488.00
|
LSE
|
13:19:01
|
|
465
|
3,488.00
|
BATE
|
13:19:01
|
|
453
|
3,488.00
|
CHIX
|
13:19:01
|
|
244
|
3,483.50
|
LSE
|
13:08:51
|
|
126
|
3,483.50
|
LSE
|
13:08:51
|
|
428
|
3,483.00
|
CHIX
|
13:03:59
|
|
406
|
3,483.00
|
LSE
|
13:03:59
|
|
120
|
3,482.50
|
LSE
|
13:00:45
|
|
252
|
3,482.50
|
LSE
|
13:00:45
|
|
363
|
3,482.50
|
LSE
|
12:57:26
|
|
379
|
3,482.50
|
LSE
|
12:57:26
|
|
363
|
3,485.50
|
LSE
|
12:54:13
|
|
412
|
3,485.50
|
BATE
|
12:54:04
|
|
482
|
3,485.50
|
CHIX
|
12:54:04
|
|
349
|
3,485.00
|
LSE
|
12:50:16
|
|
382
|
3,485.00
|
LSE
|
12:43:27
|
|
63
|
3,484.50
|
CHIX
|
12:42:47
|
|
400
|
3,484.50
|
CHIX
|
12:42:47
|
|
47
|
3,486.50
|
LSE
|
12:39:50
|
|
319
|
3,486.50
|
LSE
|
12:39:50
|
|
332
|
3,487.50
|
LSE
|
12:33:19
|
|
403
|
3,487.50
|
CHIX
|
12:33:19
|
|
367
|
3,487.00
|
LSE
|
12:31:10
|
|
356
|
3,487.00
|
LSE
|
12:31:10
|
|
363
|
3,487.50
|
BATE
|
12:31:10
|
|
54
|
3,487.50
|
BATE
|
12:31:10
|
|
356
|
3,486.00
|
LSE
|
12:28:41
|
|
351
|
3,483.00
|
LSE
|
12:21:41
|
|
407
|
3,484.00
|
LSE
|
12:19:59
|
|
456
|
3,484.00
|
CHIX
|
12:19:59
|
|
351
|
3,486.00
|
LSE
|
12:17:26
|
|
143
|
3,486.00
|
LSE
|
12:16:38
|
|
207
|
3,486.00
|
LSE
|
12:16:37
|
|
358
|
3,488.00
|
LSE
|
12:15:50
|
|
114
|
3,495.00
|
LSE
|
12:08:34
|
|
92
|
3,495.00
|
LSE
|
12:08:34
|
|
92
|
3,495.00
|
LSE
|
12:08:34
|
|
41
|
3,495.00
|
LSE
|
12:08:34
|
|
455
|
3,495.00
|
BATE
|
12:08:34
|
|
481
|
3,495.00
|
CHIX
|
12:08:34
|
|
407
|
3,497.50
|
LSE
|
12:05:00
|
|
399
|
3,496.50
|
LSE
|
12:03:05
|
|
7
|
3,496.50
|
LSE
|
12:03:05
|
|
362
|
3,497.00
|
LSE
|
12:02:56
|
|
95
|
3,497.00
|
LSE
|
12:02:56
|
|
238
|
3,497.00
|
LSE
|
12:02:56
|
|
416
|
3,496.50
|
CHIX
|
12:00:29
|
|
395
|
3,496.50
|
LSE
|
11:59:53
|
|
248
|
3,497.00
|
LSE
|
11:59:42
|
|
66
|
3,497.00
|
LSE
|
11:59:42
|
|
64
|
3,497.00
|
LSE
|
11:59:25
|
|
463
|
3,497.00
|
LSE
|
11:59:04
|
|
185
|
3,499.00
|
LSE
|
11:57:27
|
|
204
|
3,499.00
|
LSE
|
11:57:27
|
|
408
|
3,500.00
|
LSE
|
11:52:13
|
|
89
|
3,500.50
|
BATE
|
11:52:10
|
|
400
|
3,500.50
|
BATE
|
11:52:10
|
|
50
|
3,501.00
|
CHIX
|
11:51:46
|
|
204
|
3,501.00
|
CHIX
|
11:51:46
|
|
192
|
3,501.00
|
CHIX
|
11:51:46
|
|
330
|
3,500.00
|
LSE
|
11:44:57
|
|
303
|
3,500.00
|
CHIX
|
11:43:05
|
|
183
|
3,500.00
|
LSE
|
11:43:05
|
|
100
|
3,500.00
|
LSE
|
11:43:05
|
|
24
|
3,500.00
|
LSE
|
11:43:05
|
|
118
|
3,500.00
|
CHIX
|
11:43:05
|
|
60
|
3,500.00
|
LSE
|
11:42:53
|
|
401
|
3,500.00
|
LSE
|
11:34:26
|
|
52
|
3,502.50
|
CHIX
|
11:32:08
|
|
73
|
3,502.50
|
CHIX
|
11:32:08
|
|
260
|
3,502.50
|
CHIX
|
11:32:08
|
|
56
|
3,502.50
|
CHIX
|
11:32:05
|
|
25
|
3,502.50
|
CHIX
|
11:32:05
|
|
64
|
3,503.00
|
LSE
|
11:31:20
|
|
297
|
3,503.00
|
LSE
|
11:31:20
|
|
300
|
3,503.00
|
BATE
|
11:31:20
|
|
106
|
3,503.00
|
BATE
|
11:31:20
|
|
344
|
3,500.00
|
LSE
|
11:24:56
|
|
367
|
3,499.50
|
LSE
|
11:21:37
|
|
439
|
3,500.00
|
CHIX
|
11:21:37
|
|
197
|
3,497.50
|
LSE
|
11:16:27
|
|
150
|
3,497.50
|
LSE
|
11:16:27
|
|
372
|
3,500.00
|
LSE
|
11:11:17
|
|
475
|
3,500.00
|
BATE
|
11:11:17
|
|
226
|
3,500.50
|
LSE
|
11:10:18
|
|
111
|
3,500.50
|
LSE
|
11:10:18
|
|
381
|
3,500.50
|
CHIX
|
11:10:18
|
|
111
|
3,500.50
|
CHIX
|
11:10:18
|
|
380
|
3,500.50
|
LSE
|
11:10:18
|
|
37
|
3,497.50
|
BATE
|
11:06:28
|
|
383
|
3,495.50
|
LSE
|
11:01:24
|
|
474
|
3,495.50
|
CHIX
|
11:01:24
|
|
363
|
3,496.00
|
LSE
|
10:57:08
|
|
178
|
3,494.50
|
LSE
|
10:53:00
|
|
194
|
3,494.50
|
LSE
|
10:53:00
|
|
410
|
3,492.50
|
LSE
|
10:50:50
|
|
493
|
3,492.50
|
CHIX
|
10:50:50
|
|
446
|
3,490.50
|
BATE
|
10:45:11
|
|
83
|
3,489.50
|
LSE
|
10:42:38
|
|
283
|
3,489.50
|
LSE
|
10:42:38
|
|
40
|
3,486.50
|
LSE
|
10:37:24
|
|
369
|
3486.500
|
LSE
|
10:37:24
|
|
345
|
3486.500
|
LSE
|
10:36:39
|
|
480
|
3487.000
|
CHIX
|
10:36:39
|
|
13
|
3487.000
|
CHIX
|
10:36:38
|
|
33
|
3486.000
|
LSE
|
10:35:43
|
|
379
|
3489.500
|
LSE
|
10:32:33
|
|
357
|
3491.500
|
LSE
|
10:27:53
|
|
370
|
3492.000
|
CHIX
|
10:27:53
|
|
65
|
3492.000
|
CHIX
|
10:27:53
|
|
492
|
3492.500
|
BATE
|
10:23:45
|
|
371
|
3493.000
|
LSE
|
10:23:20
|
|
366
|
3494.000
|
LSE
|
10:20:27
|
|
280
|
3496.500
|
LSE
|
10:20:07
|
|
408
|
3496.500
|
LSE
|
10:20:07
|
|
37
|
3496.500
|
LSE
|
10:19:56
|
|
22
|
3496.500
|
LSE
|
10:19:25
|
|
140
|
3495.500
|
CHIX
|
10:18:33
|
|
304
|
3495.500
|
CHIX
|
10:18:33
|
|
379
|
3494.000
|
LSE
|
10:13:10
|
|
477
|
3491.500
|
CHIX
|
10:11:14
|
|
360
|
3490.500
|
LSE
|
10:06:53
|
|
54
|
3490.500
|
BATE
|
10:06:53
|
|
425
|
3490.500
|
BATE
|
10:06:53
|
|
388
|
3494.000
|
LSE
|
10:01:44
|
|
488
|
3494.500
|
CHIX
|
10:01:10
|
|
396
|
3489.000
|
LSE
|
09:52:29
|
|
392
|
3492.000
|
LSE
|
09:50:53
|
|
398
|
3492.500
|
CHIX
|
09:50:53
|
|
10
|
3493.500
|
BATE
|
09:49:00
|
|
408
|
3493.500
|
BATE
|
09:49:00
|
|
361
|
3492.000
|
LSE
|
09:47:37
|
|
370
|
3494.500
|
LSE
|
09:41:42
|
|
436
|
3495.000
|
CHIX
|
09:41:42
|
|
334
|
3493.500
|
LSE
|
09:36:02
|
|
72
|
3493.500
|
LSE
|
09:36:02
|
|
72
|
3497.000
|
LSE
|
09:35:23
|
|
277
|
3497.000
|
LSE
|
09:35:23
|
|
30
|
3499.000
|
LSE
|
09:35:06
|
|
319
|
3499.000
|
LSE
|
09:35:06
|
|
283
|
3501.500
|
LSE
|
09:31:23
|
|
50
|
3501.500
|
LSE
|
09:31:23
|
|
471
|
3501.500
|
CHIX
|
09:31:23
|
|
472
|
3497.500
|
BATE
|
09:28:34
|
|
361
|
3496.500
|
LSE
|
09:26:41
|
|
403
|
3499.000
|
CHIX
|
09:23:04
|
|
45
|
3499.000
|
CHIX
|
09:23:04
|
|
87
|
3499.000
|
LSE
|
09:23:04
|
|
304
|
3499.000
|
LSE
|
09:23:04
|
|
405
|
3496.500
|
LSE
|
09:22:01
|
|
358
|
3503.000
|
LSE
|
09:17:57
|
|
396
|
3507.000
|
LSE
|
09:16:46
|
|
27
|
3504.500
|
LSE
|
09:14:56
|
|
430
|
3503.500
|
BATE
|
09:13:54
|
|
310
|
3504.000
|
CHIX
|
09:13:54
|
|
180
|
3504.000
|
CHIX
|
09:13:54
|
|
380
|
3496.500
|
LSE
|
09:10:24
|
|
48
|
3498.000
|
LSE
|
09:09:28
|
|
301
|
3498.000
|
LSE
|
09:09:28
|
|
350
|
3499.000
|
LSE
|
09:09:00
|
|
6
|
3499.000
|
CHIX
|
09:09:00
|
|
415
|
3499.000
|
CHIX
|
09:09:00
|
|
358
|
3498.000
|
LSE
|
09:06:31
|
|
298
|
3497.000
|
LSE
|
09:05:50
|
|
99
|
3497.000
|
LSE
|
09:05:50
|
|
382
|
3497.000
|
LSE
|
09:02:33
|
|
341
|
3495.000
|
LSE
|
09:00:32
|
|
205
|
3495.000
|
CHIX
|
09:00:32
|
|
263
|
3495.000
|
CHIX
|
09:00:32
|
|
476
|
3504.000
|
BATE
|
08:58:06
|
|
11
|
3504.000
|
BATE
|
08:58:06
|
|
146
|
3504.500
|
LSE
|
08:57:43
|
|
190
|
3504.500
|
LSE
|
08:57:43
|
|
382
|
3497.000
|
LSE
|
08:54:46
|
|
371
|
3505.000
|
LSE
|
08:53:15
|
|
461
|
3505.000
|
CHIX
|
08:53:15
|
|
179
|
3504.500
|
LSE
|
08:50:59
|
|
221
|
3504.500
|
LSE
|
08:50:59
|
|
350
|
3511.500
|
LSE
|
08:47:54
|
|
136
|
3512.000
|
LSE
|
08:46:41
|
|
249
|
3512.000
|
LSE
|
08:46:41
|
|
440
|
3511.500
|
CHIX
|
08:46:06
|
|
11
|
3511.500
|
CHIX
|
08:46:06
|
|
344
|
3512.500
|
LSE
|
08:45:46
|
|
177
|
3513.500
|
LSE
|
08:45:05
|
|
51
|
3513.500
|
LSE
|
08:45:05
|
|
112
|
3513.500
|
LSE
|
08:45:05
|
|
435
|
3513.500
|
BATE
|
08:45:05
|
|
18
|
3513.000
|
LSE
|
08:44:25
|
|
85
|
3515.000
|
LSE
|
08:43:02
|
|
257
|
3515.000
|
LSE
|
08:42:57
|
|
25
|
3518.500
|
LSE
|
08:41:54
|
|
328
|
3518.500
|
LSE
|
08:41:54
|
|
238
|
3522.500
|
LSE
|
08:39:41
|
|
100
|
3522.500
|
LSE
|
08:39:41
|
|
460
|
3523.500
|
CHIX
|
08:39:21
|
|
401
|
3524.000
|
LSE
|
08:39:14
|
|
90
|
3524.500
|
LSE
|
08:38:40
|
|
287
|
3524.500
|
LSE
|
08:38:40
|
|
256
|
3524.000
|
LSE
|
08:36:00
|
|
100
|
3524.000
|
LSE
|
08:36:00
|
|
165
|
3531.500
|
LSE
|
08:34:07
|
|
176
|
3531.500
|
LSE
|
08:34:07
|
|
368
|
3532.000
|
LSE
|
08:34:05
|
|
60
|
3533.000
|
CHIX
|
08:34:00
|
|
10
|
3533.000
|
BATE
|
08:34:00
|
|
381
|
3533.000
|
CHIX
|
08:34:00
|
|
405
|
3533.000
|
BATE
|
08:34:00
|
|
48
|
3530.500
|
LSE
|
08:32:03
|
|
283
|
3530.500
|
LSE
|
08:32:03
|
|
239
|
3531.500
|
LSE
|
08:30:32
|
|
100
|
3531.500
|
LSE
|
08:30:26
|
|
216
|
3530.000
|
LSE
|
08:28:28
|
|
129
|
3530.000
|
LSE
|
08:28:28
|
|
335
|
3531.000
|
LSE
|
08:28:06
|
|
447
|
3531.500
|
CHIX
|
08:28:06
|
|
56
|
3521.500
|
LSE
|
08:26:14
|
|
337
|
3521.500
|
LSE
|
08:26:14
|
|
200
|
3525.000
|
LSE
|
08:25:51
|
|
137
|
3525.000
|
LSE
|
08:25:51
|
|
100
|
3525.500
|
LSE
|
08:25:50
|
|
40
|
3525.500
|
LSE
|
08:25:50
|
|
359
|
3520.000
|
LSE
|
08:23:53
|
|
397
|
3520.500
|
LSE
|
08:23:51
|
|
410
|
3518.500
|
LSE
|
08:23:17
|
|
419
|
3518.500
|
BATE
|
08:22:47
|
|
397
|
3517.500
|
CHIX
|
08:21:51
|
|
36
|
3517.500
|
CHIX
|
08:21:50
|
|
332
|
3513.000
|
LSE
|
08:20:54
|
|
359
|
3513.500
|
LSE
|
08:20:29
|
|
308
|
3513.500
|
LSE
|
08:20:29
|
|
243
|
3513.500
|
LSE
|
08:20:29
|
|
40
|
3514.500
|
LSE
|
08:20:25
|
|
312
|
3514.500
|
LSE
|
08:20:25
|
|
164
|
3512.000
|
LSE
|
08:19:40
|
|
342
|
3503.500
|
LSE
|
08:18:33
|
|
348
|
3494.500
|
LSE
|
08:17:03
|
|
487
|
3495.000
|
CHIX
|
08:16:45
|
|
250
|
3492.500
|
BATE
|
08:15:23
|
|
145
|
3492.500
|
BATE
|
08:15:23
|
|
410
|
3492.500
|
LSE
|
08:15:23
|
|
458
|
3489.000
|
CHIX
|
08:13:32
|
|
365
|
3482.000
|
LSE
|
08:10:57
|
|
363
|
3478.500
|
LSE
|
08:09:24
|
|
425
|
3480.500
|
CHIX
|
08:08:23
|
|
28
|
3480.500
|
CHIX
|
08:08:22
|
|
403
|
3481.000
|
BATE
|
08:08:22
|
|
379
|
3478.500
|
LSE
|
08:07:26
|
|
349
|
3486.500
|
LSE
|
08:05:10
|
|
364
|
3488.500
|
LSE
|
08:05:10
|
|
413
|
3488.500
|
CHIX
|
08:05:10
|
|
508
|
3478.000
|
LSE
|
08:03:31
|
|
404
|
3480.000
|
BATE
|
08:03:31
|
|
403
|
3482.000
|
CHIX
|
08:03:26
|
|
332
|
3482.000
|
LSE
|
08:03:26
|
|
375
|
3477.000
|
LSE
|
08:02:11
|
|
396
|
3477.500
|
CHIX
|
08:01:46
|