British American Tobacco p.l.c 6-K, filed Mar 26, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-03-26
For: 2024-03-26
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 26, 2024.
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
March 26, 2024
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 ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of March 26, 2024.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
| |
||
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/ Nancy Jiang
|
||
| Name: |
Nancy Jiang | |||
| Title: |
Senior Assistant Company Secretary |
|||
Date: March 26, 2024
Exhibit 1
British American Tobacco p.l.c.
26 March 2024
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 19 April 2023 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 18 March 2024:
|
Date of purchase:
|
25 March 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
280,000
|
|
Highest price paid per share (pence):
|
2383.00p
|
|
Lowest price paid per share (pence):
|
2342.00p
|
|
Volume weighted average price paid per share (pence):
|
2365.1662p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,234,685,416 ordinary shares in issue (excluding treasury shares) which carry voting rights and will
hold 220,522,014 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and
Transparency Rules.
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 March 2024 is
set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
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
|
25/03/2024
|
200,000
|
2,364.9233
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2024
|
50,000
|
2,365.7566
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
25/03/2024
|
30,000
|
2,365.8014
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
340
|
2,379.50
|
CHIX
|
16:23:23
|
|
189
|
2,379.50
|
BATE
|
16:23:23
|
|
204
|
2,379.50
|
LSE
|
16:23:23
|
|
391
|
2,379.50
|
LSE
|
16:23:23
|
|
200
|
2,379.50
|
LSE
|
16:23:23
|
|
229
|
2,379.50
|
CHIX
|
16:23:23
|
|
473
|
2,379.50
|
LSE
|
16:23:23
|
|
100
|
2,379.50
|
BATE
|
16:23:23
|
|
92
|
2,379.50
|
BATE
|
16:23:23
|
|
431
|
2,379.50
|
LSE
|
16:23:23
|
|
84
|
2,379.50
|
LSE
|
16:23:23
|
|
774
|
2,379.50
|
LSE
|
16:21:57
|
|
96
|
2,379.50
|
CHIX
|
16:21:57
|
|
27
|
2,379.50
|
CHIX
|
16:21:57
|
|
96
|
2,379.50
|
CHIX
|
16:21:57
|
|
29
|
2,379.50
|
CHIX
|
16:21:57
|
|
20
|
2,379.50
|
CHIX
|
16:21:57
|
|
11
|
2,379.50
|
CHIX
|
16:21:57
|
|
665
|
2,378.50
|
LSE
|
16:20:49
|
|
718
|
2,379.00
|
LSE
|
16:20:17
|
|
604
|
2,379.50
|
BATE
|
16:19:41
|
|
54
|
2,379.50
|
CHIX
|
16:19:21
|
|
627
|
2,379.50
|
CHIX
|
16:19:21
|
|
764
|
2,380.00
|
LSE
|
16:19:00
|
|
248
|
2,378.50
|
LSE
|
16:18:18
|
|
285
|
2,378.50
|
LSE
|
16:18:17
|
|
159
|
2,378.50
|
LSE
|
16:18:17
|
|
726
|
2,378.50
|
LSE
|
16:17:13
|
|
790
|
2,378.50
|
LSE
|
16:16:10
|
|
576
|
2,378.50
|
CHIX
|
16:16:10
|
|
162
|
2,378.50
|
LSE
|
16:16:10
|
|
53
|
2,378.50
|
CHIX
|
16:16:10
|
|
652
|
2,378.00
|
LSE
|
16:14:55
|
|
71
|
2,379.00
|
LSE
|
16:13:18
|
|
278
|
2,379.00
|
LSE
|
16:13:18
|
|
391
|
2,379.00
|
LSE
|
16:13:18
|
|
657
|
2,379.50
|
BATE
|
16:12:53
|
|
662
|
2,380.00
|
LSE
|
16:12:26
|
|
129
|
2,380.00
|
LSE
|
16:11:16
|
|
500
|
2,380.00
|
LSE
|
16:11:16
|
|
116
|
2,380.00
|
LSE
|
16:11:16
|
|
500
|
2,380.50
|
CHIX
|
16:11:16
|
|
191
|
2,380.50
|
CHIX
|
16:11:07
|
|
782
|
2,381.50
|
LSE
|
16:10:00
|
|
140
|
2,382.50
|
LSE
|
16:09:09
|
|
529
|
2,382.50
|
LSE
|
16:09:09
|
|
568
|
2,381.50
|
BATE
|
16:08:23
|
|
81
|
2,381.50
|
BATE
|
16:08:23
|
|
3
|
2,381.50
|
BATE
|
16:08:23
|
|
157
|
2,381.50
|
CHIX
|
16:08:06
|
|
489
|
2,381.50
|
LSE
|
16:08:06
|
|
187
|
2,381.50
|
LSE
|
16:08:06
|
|
94
|
2,381.50
|
CHIX
|
16:08:04
|
|
344
|
2,381.50
|
CHIX
|
16:08:04
|
|
393
|
2,382.00
|
LSE
|
16:07:15
|
|
69
|
2,382.00
|
LSE
|
16:07:15
|
|
22
|
2,382.00
|
LSE
|
16:07:15
|
|
77
|
2,382.00
|
LSE
|
16:07:15
|
|
200
|
2,382.00
|
LSE
|
16:07:15
|
|
59
|
2,381.50
|
CHIX
|
16:06:54
|
|
62
|
2,381.50
|
BATE
|
16:06:54
|
|
297
|
2,380.50
|
LSE
|
16:05:37
|
|
393
|
2,380.50
|
LSE
|
16:05:37
|
|
721
|
2,380.50
|
LSE
|
16:05:37
|
|
100
|
2,381.00
|
CHIX
|
16:05:24
|
|
229
|
2,381.00
|
CHIX
|
16:05:24
|
|
629
|
2,379.00
|
LSE
|
16:03:43
|
|
45
|
2,379.00
|
LSE
|
16:03:43
|
|
51
|
2,379.00
|
LSE
|
16:03:43
|
|
13
|
2,379.00
|
LSE
|
16:03:43
|
|
777
|
2,379.50
|
LSE
|
16:02:32
|
|
45
|
2,380.00
|
CHIX
|
16:02:14
|
|
581
|
2,380.00
|
CHIX
|
16:02:14
|
|
939
|
2,380.50
|
LSE
|
16:01:40
|
|
142
|
2,380.00
|
LSE
|
15:59:47
|
|
639
|
2,380.00
|
BATE
|
15:59:47
|
|
329
|
2,380.00
|
LSE
|
15:59:43
|
|
132
|
2,380.00
|
LSE
|
15:59:33
|
|
100
|
2,380.00
|
LSE
|
15:59:33
|
|
671
|
2,380.00
|
LSE
|
15:58:51
|
|
199
|
2,380.50
|
LSE
|
15:58:17
|
|
464
|
2,380.50
|
LSE
|
15:58:17
|
|
660
|
2,380.50
|
CHIX
|
15:58:17
|
|
275
|
2,381.00
|
LSE
|
15:57:59
|
|
473
|
2,381.00
|
LSE
|
15:57:59
|
|
291
|
2,381.00
|
LSE
|
15:57:58
|
|
6
|
2,381.00
|
LSE
|
15:57:58
|
|
100
|
2,381.00
|
LSE
|
15:57:58
|
|
100
|
2,379.50
|
LSE
|
15:56:38
|
|
429
|
2,379.50
|
LSE
|
15:56:38
|
|
640
|
2,379.00
|
LSE
|
15:56:27
|
|
163
|
2,377.00
|
LSE
|
15:54:09
|
|
600
|
2,377.00
|
LSE
|
15:54:09
|
|
85
|
2,376.50
|
CHIX
|
15:53:28
|
|
228
|
2,376.50
|
CHIX
|
15:53:05
|
|
112
|
2,376.50
|
CHIX
|
15:53:00
|
|
27
|
2,376.50
|
CHIX
|
15:53:00
|
|
193
|
2,376.50
|
CHIX
|
15:53:00
|
|
79
|
2,376.50
|
CHIX
|
15:52:59
|
|
668
|
2,377.00
|
LSE
|
15:52:57
|
|
693
|
2,377.00
|
BATE
|
15:52:57
|
|
19
|
2,377.00
|
BATE
|
15:52:57
|
|
338
|
2,379.00
|
LSE
|
15:50:16
|
|
130
|
2,379.00
|
LSE
|
15:50:16
|
|
316
|
2,379.00
|
LSE
|
15:50:16
|
|
636
|
2,379.00
|
LSE
|
15:50:16
|
|
595
|
2,379.50
|
CHIX
|
15:48:49
|
|
231
|
2,379.50
|
LSE
|
15:48:45
|
|
472
|
2,379.50
|
LSE
|
15:48:16
|
|
651
|
2,380.00
|
LSE
|
15:47:12
|
|
751
|
2,380.50
|
LSE
|
15:46:14
|
|
658
|
2,380.00
|
BATE
|
15:45:17
|
|
312
|
2,380.00
|
CHIX
|
15:45:17
|
|
68
|
2,380.00
|
CHIX
|
15:45:17
|
|
453
|
2,380.00
|
LSE
|
15:45:17
|
|
12
|
2,380.00
|
LSE
|
15:45:17
|
|
311
|
2,380.00
|
LSE
|
15:45:17
|
|
253
|
2,380.00
|
CHIX
|
15:45:17
|
|
51
|
2,379.50
|
LSE
|
15:44:21
|
|
80
|
2,379.50
|
LSE
|
15:44:21
|
|
10
|
2,379.50
|
LSE
|
15:44:21
|
|
33
|
2,379.50
|
LSE
|
15:43:03
|
|
715
|
2,379.50
|
LSE
|
15:43:03
|
|
100
|
2,379.50
|
CHIX
|
15:42:48
|
|
100
|
2,379.50
|
CHIX
|
15:42:48
|
|
739
|
2,378.00
|
LSE
|
15:41:40
|
|
708
|
2,378.00
|
LSE
|
15:40:41
|
|
6
|
2,378.00
|
LSE
|
15:40:40
|
|
56
|
2,378.00
|
LSE
|
15:40:40
|
|
713
|
2,378.50
|
LSE
|
15:38:45
|
|
32
|
2,378.50
|
CHIX
|
15:38:45
|
|
570
|
2,378.50
|
CHIX
|
15:38:45
|
|
10
|
2,378.50
|
LSE
|
15:38:39
|
|
648
|
2,378.50
|
LSE
|
15:38:02
|
|
655
|
2,378.50
|
BATE
|
15:38:02
|
|
10
|
2,378.50
|
LSE
|
15:37:42
|
|
107
|
2,378.50
|
LSE
|
15:37:34
|
|
725
|
2,378.50
|
LSE
|
15:35:51
|
| 555 |
2,379.50 | LSE |
15:34:12 |
| 200 |
2,379.50 |
LSE | 15:34:12 |
|
16
|
2,379.50
|
LSE
|
15:34:12
|
|
647
|
2,380.00
|
CHIX
|
15:34:12
|
|
637
|
2,380.00
|
LSE
|
15:33:38
|
|
669
|
2,380.00
|
LSE
|
15:31:51
|
|
482
|
2,380.00
|
LSE
|
15:31:08
|
|
10
|
2,380.00
|
LSE
|
15:31:03
|
|
199
|
2,380.00
|
LSE
|
15:30:51
|
|
613
|
2,380.00
|
CHIX
|
15:30:02
|
|
427
|
2,380.00
|
LSE
|
15:30:02
|
|
285
|
2,380.00
|
LSE
|
15:29:58
|
|
77
|
2,380.00
|
CHIX
|
15:29:58
|
|
125
|
2,380.00
|
BATE
|
15:29:18
|
|
30
|
2,380.00
|
BATE
|
15:29:18
|
|
518
|
2,380.00
|
BATE
|
15:29:18
|
|
662
|
2,380.50
|
LSE
|
15:28:22
|
|
100
|
2,380.50
|
LSE
|
15:28:13
|
|
487
|
2,380.00
|
LSE
|
15:27:02
|
|
223
|
2,380.00
|
LSE
|
15:27:02
|
|
421
|
2,380.50
|
LSE
|
15:26:06
|
|
327
|
2,380.50
|
LSE
|
15:26:06
|
|
613
|
2,381.50
|
CHIX
|
15:25:11
|
|
686
|
2,381.50
|
LSE
|
15:24:24
|
|
927
|
2,382.50
|
LSE
|
15:24:19
|
|
603
|
2,382.50
|
BATE
|
15:24:19
|
|
100
|
2,383.00
|
CHIX
|
15:24:14
|
|
113
|
2,383.00
|
CHIX
|
15:24:14
|
|
77
|
2,383.00
|
CHIX
|
15:24:14
|
|
191
|
2,382.50
|
LSE
|
15:23:58
|
|
194
|
2,382.50
|
LSE
|
15:23:58
|
|
442
|
2,382.50
|
LSE
|
15:23:58
|
|
762
|
2,378.00
|
LSE
|
15:21:10
|
|
656
|
2,378.00
|
LSE
|
15:19:45
|
|
291
|
2,378.50
|
CHIX
|
15:19:17
|
|
754
|
2,378.50
|
LSE
|
15:19:17
|
|
391
|
2,378.50
|
CHIX
|
15:19:17
|
|
656
|
2,377.50
|
LSE
|
15:18:10
|
|
737
|
2,378.50
|
LSE
|
15:16:06
|
|
634
|
2,378.50
|
BATE
|
15:16:06
|
|
223
|
2,378.50
|
CHIX
|
15:15:13
|
|
125
|
2,378.50
|
CHIX
|
15:15:13
|
|
296
|
2,378.50
|
CHIX
|
15:15:13
|
|
659
|
2,379.50
|
LSE
|
15:14:23
|
|
681
|
2,380.00
|
LSE
|
15:14:15
|
|
717
|
2,377.50
|
LSE
|
15:12:50
|
|
676
|
2,378.50
|
LSE
|
15:11:33
|
|
17
|
2,378.00
|
CHIX
|
15:10:15
|
|
660
|
2,378.00
|
CHIX
|
15:10:15
|
|
195
|
2,378.00
|
LSE
|
15:10:15
|
|
32
|
2,378.00
|
LSE
|
15:10:15
|
|
100
|
2,378.00
|
LSE
|
15:10:15
|
|
306
|
2,378.00
|
LSE
|
15:10:15
|
|
751
|
2,376.00
|
LSE
|
15:09:08
|
|
662
|
2,376.00
|
BATE
|
15:08:04
|
|
632
|
2,376.50
|
LSE
|
15:07:43
|
|
554
|
2,378.50
|
CHIX
|
15:06:25
|
|
705
|
2,378.50
|
LSE
|
15:06:25
|
|
103
|
2,378.50
|
CHIX
|
15:06:25
|
|
740
|
2,379.50
|
LSE
|
15:05:04
|
|
767
|
2,378.50
|
LSE
|
15:04:09
|
|
230
|
2,378.50
|
LSE
|
15:03:33
|
|
100
|
2,378.50
|
LSE
|
15:03:33
|
|
706
|
2,378.50
|
LSE
|
15:03:00
|
|
607
|
2,379.00
|
CHIX
|
15:02:44
|
|
723
|
2,378.00
|
BATE
|
15:01:30
|
|
692
|
2,378.00
|
LSE
|
15:01:30
|
|
660
|
2,378.00
|
LSE
|
14:59:52
|
|
779
|
2,378.00
|
LSE
|
14:59:44
|
|
100
|
2,377.50
|
LSE
|
14:59:07
|
|
765
|
2,375.50
|
LSE
|
14:57:33
|
|
686
|
2,375.50
|
CHIX
|
14:57:33
|
|
100
|
2,375.50
|
LSE
|
14:57:11
|
|
650
|
2,375.50
|
LSE
|
14:56:02
|
|
770
|
2,375.50
|
LSE
|
14:54:41
|
|
590
|
2,375.00
|
CHIX
|
14:54:00
|
|
680
|
2,375.00
|
BATE
|
14:53:33
|
|
663
|
2,375.00
|
LSE
|
14:53:33
|
|
47
|
2,375.00
|
LSE
|
14:53:33
|
|
84
|
2,375.50
|
LSE
|
14:53:12
|
|
759
|
2,376.00
|
LSE
|
14:52:08
|
|
678
|
2,375.50
|
LSE
|
14:51:11
|
|
741
|
2,375.50
|
LSE
|
14:50:45
|
|
626
|
2,375.50
|
CHIX
|
14:50:45
|
|
10
|
2,375.50
|
LSE
|
14:50:33
|
|
694
|
2,375.50
|
LSE
|
14:48:50
|
|
723
|
2,375.00
|
LSE
|
14:48:20
|
|
781
|
2,374.50
|
LSE
|
14:46:27
|
|
86
|
2,374.50
|
BATE
|
14:46:27
|
|
701
|
2,374.50
|
CHIX
|
14:46:27
|
|
623
|
2,374.50
|
BATE
|
14:46:27
|
|
21
|
2,374.50
|
CHIX
|
14:45:41
|
|
650
|
2,373.50
|
LSE
|
14:45:06
|
|
727
|
2,374.00
|
LSE
|
14:44:43
|
|
685
|
2,372.00
|
LSE
|
14:43:19
|
|
730
|
2,372.00
|
LSE
|
14:42:05
|
|
43
|
2,371.00
|
CHIX
|
14:41:00
|
|
111
|
2,371.00
|
CHIX
|
14:41:00
|
|
561
|
2,371.00
|
CHIX
|
14:41:00
|
|
740
|
2,370.00
|
LSE
|
14:39:54
|
|
642
|
2,370.00
|
LSE
|
14:39:20
|
|
668
|
2,371.50
|
BATE
|
14:38:14
|
|
652
|
2,372.00
|
LSE
|
14:38:12
|
|
736
|
2,372.00
|
LSE
|
14:36:46
|
|
286
|
2,371.50
|
CHIX
|
14:36:18
|
|
341
|
2,371.50
|
CHIX
|
14:36:18
|
|
714
|
2,373.00
|
LSE
|
14:35:40
|
|
665
|
2,373.00
|
LSE
|
14:35:29
|
|
339
|
2,373.00
|
LSE
|
14:33:51
|
|
73
|
2,373.00
|
LSE
|
14:33:51
|
|
100
|
2,373.00
|
LSE
|
14:33:51
|
|
639
|
2,372.50
|
CHIX
|
14:33:00
|
|
638
|
2,372.00
|
LSE
|
14:33:00
|
|
709
|
2,371.50
|
LSE
|
14:31:15
|
|
663
|
2,371.50
|
BATE
|
14:31:15
|
|
412
|
2,372.00
|
LSE
|
14:30:59
|
|
300
|
2,372.00
|
LSE
|
14:30:59
|
|
23
|
2,372.00
|
LSE
|
14:30:59
|
|
736
|
2,372.00
|
LSE
|
14:30:05
|
|
643
|
2,370.50
|
CHIX
|
14:29:09
|
|
666
|
2,370.50
|
LSE
|
14:29:09
|
|
88
|
2,370.50
|
CHIX
|
14:29:09
|
|
773
|
2,369.00
|
LSE
|
14:27:10
|
|
595
|
2,368.50
|
BATE
|
14:25:59
|
|
787
|
2,368.00
|
LSE
|
14:25:07
|
|
710
|
2,367.50
|
LSE
|
14:23:50
|
|
671
|
2,368.00
|
CHIX
|
14:22:47
|
|
745
|
2,367.50
|
LSE
|
14:21:59
|
|
662
|
2,367.00
|
LSE
|
14:20:48
|
|
507
|
2,366.00
|
LSE
|
14:19:10
|
|
150
|
2,366.00
|
LSE
|
14:19:10
|
|
82
|
2,366.00
|
LSE
|
14:19:10
|
|
195
|
2,369.00
|
LSE
|
14:17:52
|
|
127
|
2,369.00
|
LSE
|
14:17:52
|
|
200
|
2,369.00
|
LSE
|
14:17:52
|
|
200
|
2,369.00
|
LSE
|
14:17:52
|
|
36
|
2,369.00
|
LSE
|
14:17:52
|
|
700
|
2,369.50
|
CHIX
|
14:17:51
|
|
555
|
2,370.00
|
LSE
|
14:16:59
|
|
77
|
2,370.00
|
LSE
|
14:16:59
|
|
691
|
2,370.00
|
BATE
|
14:16:29
|
|
714
|
2,370.50
|
LSE
|
14:16:03
|
|
648
|
2,370.00
|
LSE
|
14:15:03
|
|
582
|
2,367.50
|
CHIX
|
14:13:53
|
|
40
|
2,367.50
|
CHIX
|
14:13:53
|
|
691
|
2,368.50
|
LSE
|
14:13:24
|
|
37
|
2,368.00
|
LSE
|
14:12:15
|
|
454
|
2,368.00
|
LSE
|
14:11:57
|
|
20
|
2,368.00
|
LSE
|
14:11:57
|
|
101
|
2,368.00
|
LSE
|
14:11:57
|
|
56
|
2,368.00
|
LSE
|
14:11:57
|
|
22
|
2,368.00
|
LSE
|
14:11:57
|
|
25
|
2,368.00
|
LSE
|
14:11:57
|
|
16
|
2,368.00
|
LSE
|
14:11:57
|
|
60
|
2,368.00
|
LSE
|
14:11:05
|
|
67
|
2,368.00
|
LSE
|
14:11:05
|
|
22
|
2,368.00
|
LSE
|
14:11:05
|
|
486
|
2,368.00
|
LSE
|
14:11:05
|
|
655
|
2,369.00
|
LSE
|
14:10:06
|
|
497
|
2,369.50
|
BATE
|
14:09:36
|
|
724
|
2,369.50
|
LSE
|
14:09:36
|
|
118
|
2,369.50
|
BATE
|
14:09:36
|
|
733
|
2,369.50
|
CHIX
|
14:09:36
|
|
26
|
2,369.50
|
CHIX
|
14:09:04
|
|
300
|
2,368.50
|
LSE
|
14:08:42
|
|
739
|
2,369.50
|
LSE
|
14:07:28
|
|
73
|
2,370.00
|
LSE
|
14:07:09
|
|
100
|
2,370.00
|
LSE
|
14:07:09
|
|
682
|
2,369.50
|
LSE
|
14:05:54
|
|
657
|
2,371.50
|
CHIX
|
14:05:12
|
|
630
|
2,371.50
|
LSE
|
14:05:12
|
|
100
|
2,371.50
|
CHIX
|
14:03:59
|
|
160
|
2,371.50
|
CHIX
|
14:03:59
|
|
750
|
2,371.50
|
LSE
|
14:03:50
|
|
729
|
2,372.50
|
BATE
|
14:03:03
|
|
271
|
2,373.00
|
LSE
|
14:02:45
|
|
237
|
2,373.00
|
LSE
|
14:02:45
|
|
100
|
2,373.00
|
LSE
|
14:02:45
|
|
44
|
2,373.00
|
LSE
|
14:02:45
|
|
740
|
2,373.00
|
LSE
|
14:02:45
|
|
229
|
2,373.50
|
CHIX
|
14:02:35
|
|
100
|
2,373.50
|
CHIX
|
14:02:35
|
|
704
|
2,372.00
|
LSE
|
14:01:11
|
|
530
|
2,372.00
|
LSE
|
14:00:10
|
|
181
|
2,372.00
|
LSE
|
14:00:02
|
|
625
|
2,372.00
|
CHIX
|
13:59:45
|
|
771
|
2,371.00
|
LSE
|
13:59:00
|
|
652
|
2,370.00
|
LSE
|
13:57:51
|
|
142
|
2,370.50
|
BATE
|
13:56:57
|
|
591
|
2,370.50
|
BATE
|
13:56:57
|
|
762
|
2,370.50
|
LSE
|
13:56:57
|
|
703
|
2,369.50
|
LSE
|
13:55:37
|
|
402
|
2,370.00
|
LSE
|
13:55:36
|
|
7
|
2,370.00
|
CHIX
|
13:55:36
|
|
422
|
2,370.00
|
LSE
|
13:55:36
|
|
699
|
2,370.00
|
CHIX
|
13:55:36
|
|
53
|
2,369.50
|
LSE
|
13:53:19
|
|
589
|
2,369.50
|
LSE
|
13:53:19
|
|
720
|
2,368.50
|
LSE
|
13:52:02
|
|
679
|
2,368.50
|
CHIX
|
13:52:02
|
|
687
|
2,368.50
|
LSE
|
13:51:32
|
|
692
|
2,367.50
|
LSE
|
13:49:51
|
|
542
|
2,367.50
|
BATE
|
13:49:51
|
|
150
|
2,367.50
|
BATE
|
13:49:51
|
|
639
|
2,367.50
|
LSE
|
13:48:56
|
|
73
|
2,367.50
|
LSE
|
13:48:43
|
|
100
|
2,367.50
|
LSE
|
13:48:43
|
|
688
|
2,367.00
|
CHIX
|
13:47:21
|
|
697
|
2,368.50
|
LSE
|
13:47:09
|
|
201
|
2,369.00
|
LSE
|
13:45:57
|
|
193
|
2,369.00
|
LSE
|
13:45:57
|
|
73
|
2,369.00
|
LSE
|
13:45:57
|
|
100
|
2,369.00
|
LSE
|
13:45:57
|
|
220
|
2,369.00
|
LSE
|
13:45:54
|
|
73
|
2,370.00
|
LSE
|
13:45:32
|
|
118
|
2,370.00
|
LSE
|
13:45:32
|
|
605
|
2,369.00
|
BATE
|
13:44:47
|
|
704
|
2,369.50
|
LSE
|
13:44:32
|
|
794
|
2,370.00
|
LSE
|
13:44:21
|
|
685
|
2,370.00
|
CHIX
|
13:44:21
|
|
238
|
2,370.50
|
LSE
|
13:44:18
|
|
73
|
2,370.50
|
LSE
|
13:44:18
|
|
100
|
2,370.50
|
CHIX
|
13:44:10
|
|
709
|
2,368.00
|
LSE
|
13:42:52
|
|
726
|
2,366.00
|
LSE
|
13:40:49
|
|
625
|
2,366.50
|
CHIX
|
13:40:35
|
|
691
|
2,366.00
|
LSE
|
13:40:05
|
|
8
|
2,366.00
|
BATE
|
13:40:05
|
|
609
|
2,366.00
|
BATE
|
13:40:05
|
|
5
|
2,365.00
|
LSE
|
13:38:19
|
|
154
|
2,365.00
|
LSE
|
13:38:19
|
|
200
|
2,365.00
|
LSE
|
13:38:19
|
|
73
|
2,365.00
|
LSE
|
13:38:19
|
|
160
|
2,365.00
|
LSE
|
13:38:19
|
|
159
|
2,365.00
|
LSE
|
13:38:19
|
|
740
|
2,366.00
|
LSE
|
13:37:56
|
|
605
|
2,366.00
|
CHIX
|
13:37:56
|
|
11
|
2,366.00
|
LSE
|
13:37:56
|
|
401
|
2,366.50
|
LSE
|
13:37:09
|
|
327
|
2,366.50
|
LSE
|
13:37:09
|
|
193
|
2,366.50
|
LSE
|
13:35:56
|
|
500
|
2,366.50
|
LSE
|
13:35:56
|
|
24
|
2,367.00
|
LSE
|
13:35:38
|
|
222
|
2,367.50
|
LSE
|
13:34:48
|
|
211
|
2,367.50
|
LSE
|
13:34:48
|
|
100
|
2,367.50
|
LSE
|
13:34:48
|
|
660
|
2,367.50
|
BATE
|
13:34:45
|
|
208
|
2,368.00
|
LSE
|
13:34:30
|
|
100
|
2,368.00
|
LSE
|
13:34:30
|
|
640
|
2,368.00
|
CHIX
|
13:34:30
|
|
159
|
2,368.50
|
LSE
|
13:34:28
|
|
160
|
2,368.50
|
LSE
|
13:34:28
|
|
154
|
2,368.50
|
LSE
|
13:34:28
|
|
215
|
2,368.50
|
LSE
|
13:34:28
|
|
100
|
2,368.50
|
LSE
|
13:34:28
|
|
100
|
2,368.50
|
LSE
|
13:34:20
|
|
743
|
2,365.50
|
LSE
|
13:33:20
|
|
308
|
2,363.50
|
CHIX
|
13:32:28
|
|
100
|
2,363.50
|
CHIX
|
13:32:28
|
|
229
|
2,363.50
|
CHIX
|
13:32:28
|
|
695
|
2,364.50
|
LSE
|
13:32:25
|
|
785
|
2,365.50
|
LSE
|
13:32:15
|
|
598
|
2,365.50
|
BATE
|
13:32:15
|
|
100
|
2,366.00
|
LSE
|
13:32:14
|
|
220
|
2,366.00
|
LSE
|
13:32:14
|
|
73
|
2,366.00
|
LSE
|
13:32:14
|
|
160
|
2,366.00
|
LSE
|
13:32:14
|
|
547
|
2,363.50
|
LSE
|
13:30:49
|
|
74
|
2,363.50
|
LSE
|
13:30:49
|
|
126
|
2,363.50
|
LSE
|
13:30:49
|
|
782
|
2,363.50
|
LSE
|
13:30:49
|
|
731
|
2,364.00
|
CHIX
|
13:30:35
|
|
697
|
2,361.50
|
LSE
|
13:30:10
|
|
18
|
2,362.00
|
CHIX
|
13:30:09
|
|
574
|
2,362.00
|
CHIX
|
13:30:09
|
|
695
|
2,362.00
|
LSE
|
13:30:09
|
|
242
|
2,360.00
|
LSE
|
13:28:41
|
|
160
|
2,360.00
|
LSE
|
13:28:41
|
|
159
|
2,360.00
|
LSE
|
13:28:41
|
|
154
|
2,360.00
|
LSE
|
13:28:41
|
|
396
|
2,360.00
|
BATE
|
13:27:35
|
|
261
|
2,360.00
|
BATE
|
13:27:35
|
|
121
|
2,361.00
|
LSE
|
13:26:16
|
|
545
|
2,361.00
|
LSE
|
13:26:16
|
|
737
|
2,361.50
|
LSE
|
13:22:37
|
|
630
|
2,359.50
|
LSE
|
13:18:58
|
|
642
|
2,360.00
|
CHIX
|
13:18:14
|
|
656
|
2,358.50
|
LSE
|
13:16:00
|
|
700
|
2,356.50
|
LSE
|
13:13:23
|
|
23
|
2,356.00
|
LSE
|
13:10:27
|
|
800
|
2,356.00
|
LSE
|
13:10:27
|
|
73
|
2,355.00
|
LSE
|
13:07:47
|
|
76
|
2,355.00
|
LSE
|
13:07:47
|
|
734
|
2,355.00
|
BATE
|
13:06:16
|
|
669
|
2,355.00
|
LSE
|
13:06:16
|
|
624
|
2,355.00
|
CHIX
|
13:06:16
|
|
503
|
2,352.00
|
LSE
|
13:03:24
|
|
84
|
2,352.00
|
CHIX
|
13:03:21
|
|
684
|
2,349.50
|
LSE
|
13:01:00
|
|
25
|
2,349.50
|
LSE
|
13:00:06
|
|
662
|
2,346.50
|
LSE
|
12:56:56
|
|
11
|
2,346.00
|
LSE
|
12:55:54
|
|
681
|
2,345.50
|
LSE
|
12:53:43
|
|
672
|
2,346.00
|
LSE
|
12:51:57
|
|
605
|
2,346.00
|
CHIX
|
12:51:57
|
|
703
|
2,344.50
|
LSE
|
12:47:41
|
|
605
|
2,345.00
|
BATE
|
12:45:55
|
|
305
|
2,343.50
|
LSE
|
12:43:06
|
|
200
|
2,343.50
|
LSE
|
12:43:06
|
|
146
|
2,343.50
|
LSE
|
12:43:06
|
|
659
|
2,344.00
|
LSE
|
12:41:13
|
|
655
|
2,344.00
|
CHIX
|
12:41:13
|
|
438
|
2,343.50
|
LSE
|
12:39:13
|
|
521
|
2,343.00
|
LSE
|
12:35:56
|
|
145
|
2,343.00
|
LSE
|
12:35:56
|
|
345
|
2,343.00
|
LSE
|
12:33:36
|
|
415
|
2,343.00
|
LSE
|
12:33:36
|
|
272
|
2,343.00
|
LSE
|
12:32:05
|
|
284
|
2,343.00
|
LSE
|
12:31:35
|
|
774
|
2,343.00
|
LSE
|
12:30:41
|
|
353
|
2,342.50
|
BATE
|
12:30:41
|
|
602
|
2,343.00
|
CHIX
|
12:30:41
|
|
345
|
2,342.50
|
BATE
|
12:28:19
|
|
500
|
2,343.00
|
LSE
|
12:28:05
|
|
385
|
2,343.50
|
LSE
|
12:25:08
|
|
272
|
2,343.50
|
LSE
|
12:25:08
|
|
686
|
2,343.50
|
LSE
|
12:22:43
|
|
644
|
2,344.00
|
CHIX
|
12:22:04
|
|
82
|
2,344.00
|
CHIX
|
12:22:04
|
|
724
|
2,344.00
|
LSE
|
12:22:04
|
|
59
|
2,344.00
|
LSE
|
12:21:00
|
|
211
|
2,346.00
|
LSE
|
12:12:15
|
|
275
|
2,346.00
|
LSE
|
12:12:15
|
|
284
|
2,346.00
|
LSE
|
12:12:15
|
|
704
|
2,346.00
|
LSE
|
12:12:15
|
|
628
|
2,347.50
|
LSE
|
12:10:50
|
|
10
|
2,347.50
|
LSE
|
12:10:50
|
|
37
|
2,347.50
|
LSE
|
12:10:50
|
|
900
|
2,348.00
|
LSE
|
12:09:45
|
|
192
|
2,348.00
|
LSE
|
12:09:45
|
|
606
|
2,348.00
|
BATE
|
12:05:22
|
|
637
|
2,348.00
|
LSE
|
12:05:22
|
|
686
|
2,348.00
|
CHIX
|
12:05:22
|
|
837
|
2,346.50
|
LSE
|
12:02:07
|
|
506
|
2,344.50
|
LSE
|
11:57:13
|
|
117
|
2,344.50
|
LSE
|
11:57:13
|
|
155
|
2,344.50
|
LSE
|
11:57:12
|
|
715
|
2,349.50
|
LSE
|
11:54:21
|
|
610
|
2,349.50
|
BATE
|
11:54:21
|
|
62
|
2,350.00
|
CHIX
|
11:54:21
|
|
672
|
2,350.00
|
CHIX
|
11:54:21
|
|
122
|
2,349.50
|
LSE
|
11:50:25
|
|
227
|
2,349.50
|
LSE
|
11:50:25
|
|
77
|
2,349.50
|
LSE
|
11:50:25
|
|
100
|
2,349.50
|
LSE
|
11:50:25
|
|
170
|
2,349.50
|
LSE
|
11:50:25
|
|
238
|
2,349.50
|
LSE
|
11:50:25
|
|
272
|
2,349.50
|
LSE
|
11:50:25
|
|
22
|
2,349.50
|
LSE
|
11:49:24
|
|
242
|
2,349.50
|
LSE
|
11:49:18
|
|
100
|
2,349.50
|
LSE
|
11:48:56
|
|
73
|
2,349.50
|
LSE
|
11:48:56
|
|
181
|
2,349.50
|
LSE
|
11:48:56
|
|
182
|
2,349.50
|
LSE
|
11:48:56
|
|
652
|
2,350.00
|
LSE
|
11:43:18
|
|
100
|
2,350.00
|
LSE
|
11:41:00
|
|
641
|
2,350.50
|
CHIX
|
11:39:03
|
|
707
|
2,351.50
|
LSE
|
11:38:36
|
|
714
|
2,352.00
|
LSE
|
11:36:54
|
|
305
|
2,351.50
|
LSE
|
11:31:06
|
|
474
|
2,351.50
|
LSE
|
11:31:06
|
|
229
|
2,352.00
|
BATE
|
11:30:32
|
|
405
|
2,352.00
|
BATE
|
11:30:32
|
|
595
|
2,352.50
|
CHIX
|
11:29:30
|
|
651
|
2,352.50
|
LSE
|
11:29:30
|
|
96
|
2,352.50
|
LSE
|
11:29:30
|
|
306
|
2,350.00
|
LSE
|
11:25:53
|
|
358
|
2,350.00
|
LSE
|
11:25:53
|
|
104
|
2,350.50
|
LSE
|
11:23:40
|
|
118
|
2,350.50
|
LSE
|
11:23:40
|
|
157
|
2,350.50
|
LSE
|
11:22:56
|
|
110
|
2,350.50
|
LSE
|
11:22:10
|
|
253
|
2,350.50
|
LSE
|
11:22:10
|
|
145
|
2,350.00
|
LSE
|
11:19:23
|
|
555
|
2,350.00
|
LSE
|
11:19:23
|
|
29
|
2,349.50
|
LSE
|
11:16:59
|
|
175
|
2,349.50
|
LSE
|
11:16:59
|
|
167
|
2,349.50
|
LSE
|
11:16:59
|
|
131
|
2,349.50
|
LSE
|
11:16:59
|
|
181
|
2,349.50
|
LSE
|
11:16:59
|
|
747
|
2,350.00
|
LSE
|
11:16:59
|
|
377
|
2,350.00
|
CHIX
|
11:16:59
|
|
238
|
2,350.00
|
CHIX
|
11:16:59
|
|
73
|
2,351.00
|
CHIX
|
11:15:01
|
|
40
|
2,351.00
|
CHIX
|
11:15:01
|
|
86
|
2,351.00
|
CHIX
|
11:15:01
|
|
110
|
2,351.00
|
LSE
|
11:14:45
|
|
227
|
2,350.50
|
LSE
|
11:12:06
|
|
73
|
2,350.50
|
LSE
|
11:11:07
|
|
21
|
2,350.50
|
LSE
|
11:10:01
|
|
82
|
2,350.50
|
LSE
|
11:10:01
|
|
300
|
2,350.50
|
LSE
|
11:09:40
|
|
410
|
2,351.50
|
BATE
|
11:08:17
|
|
225
|
2,351.50
|
BATE
|
11:08:17
|
|
574
|
2,352.00
|
LSE
|
11:07:47
|
|
165
|
2,352.00
|
LSE
|
11:07:47
|
|
119
|
2,352.50
|
LSE
|
11:03:05
|
|
182
|
2,352.50
|
LSE
|
11:03:05
|
|
181
|
2,352.50
|
LSE
|
11:03:05
|
|
100
|
2,352.50
|
LSE
|
11:03:05
|
|
128
|
2,352.50
|
LSE
|
11:03:05
|
|
766
|
2,352.50
|
LSE
|
11:03:05
|
|
630
|
2,352.50
|
LSE
|
11:03:05
|
|
731
|
2,352.50
|
CHIX
|
11:03:05
|
|
44
|
2,353.00
|
CHIX
|
11:02:51
|
|
692
|
2351.000
|
LSE
|
10:59:49
|
|
632
|
2350.000
|
BATE
|
10:54:09
|
|
664
|
2350.000
|
LSE
|
10:54:00
|
|
760
|
2350.000
|
LSE
|
10:54:00
|
|
3
|
2350.000
|
LSE
|
10:53:53
|
|
10
|
2350.000
|
LSE
|
10:52:55
|
|
238
|
2350.000
|
CHIX
|
10:49:05
|
|
389
|
2350.000
|
CHIX
|
10:49:05
|
|
146
|
2348.500
|
LSE
|
10:46:04
|
|
140
|
2348.500
|
LSE
|
10:46:04
|
|
145
|
2348.500
|
LSE
|
10:46:04
|
|
723
|
2349.000
|
LSE
|
10:45:54
|
|
684
|
2349.500
|
LSE
|
10:41:28
|
|
668
|
2347.500
|
LSE
|
10:36:51
|
|
506
|
2348.500
|
LSE
|
10:33:51
|
|
173
|
2348.500
|
LSE
|
10:33:51
|
|
703
|
2348.500
|
LSE
|
10:31:55
|
|
656
|
2348.500
|
LSE
|
10:28:18
|
|
577
|
2348.500
|
BATE
|
10:28:18
|
|
153
|
2348.500
|
BATE
|
10:28:18
|
|
75
|
2350.000
|
LSE
|
10:25:21
|
|
100
|
2350.000
|
LSE
|
10:25:21
|
|
187
|
2350.000
|
LSE
|
10:25:21
|
|
195
|
2350.000
|
LSE
|
10:25:21
|
|
917
|
2350.000
|
LSE
|
10:25:21
|
|
707
|
2350.000
|
CHIX
|
10:25:21
|
|
193
|
2350.000
|
LSE
|
10:25:21
|
|
630
|
2350.500
|
CHIX
|
10:25:21
|
|
17
|
2349.500
|
LSE
|
10:24:00
|
|
781
|
2346.500
|
LSE
|
10:18:59
|
|
704
|
2347.500
|
LSE
|
10:17:19
|
|
716
|
2346.000
|
LSE
|
10:16:15
|
|
562
|
2348.000
|
LSE
|
10:15:15
|
|
138
|
2348.000
|
LSE
|
10:15:15
|
|
613
|
2348.000
|
CHIX
|
10:15:15
|
|
754
|
2350.000
|
LSE
|
10:13:17
|
|
129
|
2351.000
|
LSE
|
10:10:11
|
|
156
|
2351.000
|
LSE
|
10:10:11
|
|
29
|
2351.000
|
LSE
|
10:10:11
|
|
187
|
2351.000
|
LSE
|
10:10:11
|
|
154
|
2351.000
|
LSE
|
10:10:11
|
|
705
|
2351.000
|
BATE
|
10:10:11
|
|
785
|
2350.500
|
LSE
|
10:06:08
|
|
644
|
2351.000
|
CHIX
|
10:04:08
|
|
671
|
2352.000
|
LSE
|
10:03:16
|
|
84
|
2352.000
|
LSE
|
10:01:15
|
|
684
|
2352.000
|
LSE
|
10:01:15
|
|
100
|
2352.000
|
LSE
|
09:59:55
|
|
523
|
2353.500
|
LSE
|
09:56:04
|
|
202
|
2353.500
|
LSE
|
09:56:04
|
|
742
|
2354.000
|
LSE
|
09:55:23
|
|
599
|
2354.000
|
BATE
|
09:55:23
|
|
649
|
2354.000
|
CHIX
|
09:55:23
|
|
114
|
2354.000
|
BATE
|
09:55:23
|
|
639
|
2353.500
|
LSE
|
09:52:06
|
|
10
|
2353.500
|
LSE
|
09:52:06
|
|
10
|
2352.500
|
LSE
|
09:50:16
|
|
89
|
2352.500
|
LSE
|
09:49:45
|
|
447
|
2354.000
|
LSE
|
09:47:58
|
|
117
|
2354.000
|
LSE
|
09:47:30
|
|
114
|
2354.000
|
LSE
|
09:47:30
|
|
10
|
2354.000
|
LSE
|
09:47:30
|
|
100
|
2354.000
|
LSE
|
09:44:06
|
|
156
|
2354.000
|
LSE
|
09:44:06
|
|
187
|
2354.000
|
LSE
|
09:44:06
|
|
9
|
2354.000
|
CHIX
|
09:44:06
|
|
642
|
2354.000
|
CHIX
|
09:44:06
|
|
779
|
2354.000
|
LSE
|
09:44:06
|
|
750
|
2352.000
|
LSE
|
09:40:42
|
|
10
|
2352.000
|
LSE
|
09:40:07
|
|
35
|
2353.500
|
LSE
|
09:36:54
|
|
500
|
2353.500
|
LSE
|
09:36:54
|
|
158
|
2353.500
|
LSE
|
09:36:48
|
|
10
|
2353.500
|
LSE
|
09:36:48
|
|
10
|
2352.500
|
LSE
|
09:36:26
|
|
731
|
2354.000
|
LSE
|
09:33:40
|
|
610
|
2354.500
|
BATE
|
09:33:13
|
|
412
|
2353.500
|
LSE
|
09:30:26
|
|
100
|
2353.500
|
LSE
|
09:30:26
|
|
154
|
2353.500
|
LSE
|
09:30:26
|
|
667
|
2353.500
|
CHIX
|
09:30:26
|
|
1293
|
2353.500
|
LSE
|
09:30:26
|
|
10
|
2351.500
|
LSE
|
09:29:04
|
|
700
|
2352.000
|
LSE
|
09:22:00
|
|
203
|
2354.500
|
LSE
|
09:20:08
|
|
578
|
2354.500
|
LSE
|
09:20:08
|
|
161
|
2355.500
|
LSE
|
09:18:00
|
|
508
|
2355.500
|
LSE
|
09:18:00
|
|
675
|
2355.500
|
CHIX
|
09:18:00
|
|
592
|
2356.500
|
BATE
|
09:14:19
|
|
781
|
2356.000
|
LSE
|
09:13:24
|
|
763
|
2356.500
|
LSE
|
09:13:23
|
|
706
|
2354.500
|
LSE
|
09:08:19
|
|
675
|
2355.000
|
CHIX
|
09:07:32
|
|
635
|
2355.000
|
LSE
|
09:07:32
|
|
718
|
2357.500
|
LSE
|
09:03:15
|
|
261
|
2358.000
|
LSE
|
09:03:04
|
|
390
|
2358.000
|
LSE
|
09:03:04
|
|
745
|
2357.500
|
LSE
|
09:00:15
|
|
703
|
2358.500
|
LSE
|
08:58:56
|
|
562
|
2358.500
|
BATE
|
08:58:56
|
|
599
|
2358.500
|
CHIX
|
08:58:56
|
|
67
|
2358.500
|
BATE
|
08:58:00
|
|
100
|
2357.000
|
LSE
|
08:55:31
|
|
168
|
2359.000
|
LSE
|
08:52:57
|
|
597
|
2359.000
|
LSE
|
08:52:57
|
|
718
|
2360.500
|
LSE
|
08:50:59
|
|
160
|
2357.500
|
LSE
|
08:49:53
|
|
10
|
2357.500
|
LSE
|
08:49:25
|
|
264
|
2355.500
|
LSE
|
08:47:19
|
|
129
|
2355.500
|
LSE
|
08:47:19
|
|
190
|
2355.500
|
LSE
|
08:46:53
|
|
126
|
2355.500
|
LSE
|
08:46:39
|
|
34
|
2355.500
|
LSE
|
08:46:39
|
|
439
|
2356.000
|
CHIX
|
08:46:39
|
|
199
|
2356.000
|
CHIX
|
08:46:12
|
|
776
|
2357.000
|
LSE
|
08:44:16
|
|
755
|
2358.000
|
LSE
|
08:41:31
|
|
25
|
2358.000
|
LSE
|
08:41:31
|
|
10
|
2357.000
|
LSE
|
08:40:12
|
|
300
|
2357.000
|
LSE
|
08:39:34
|
|
197
|
2357.000
|
LSE
|
08:38:40
|
|
24
|
2359.000
|
LSE
|
08:38:08
|
|
694
|
2359.000
|
BATE
|
08:38:08
|
|
643
|
2359.000
|
LSE
|
08:38:08
|
|
10
|
2358.000
|
LSE
|
08:37:26
|
|
10
|
2357.500
|
LSE
|
08:36:31
|
|
704
|
2358.000
|
CHIX
|
08:35:36
|
|
682
|
2358.000
|
LSE
|
08:35:11
|
|
753
|
2357.500
|
LSE
|
08:32:59
|
|
750
|
2356.000
|
LSE
|
08:29:50
|
|
366
|
2357.000
|
BATE
|
08:29:32
|
|
715
|
2357.000
|
LSE
|
08:29:32
|
|
245
|
2357.000
|
BATE
|
08:29:32
|
|
10
|
2357.000
|
LSE
|
08:29:08
|
|
413
|
2354.500
|
CHIX
|
08:27:42
|
|
249
|
2354.500
|
CHIX
|
08:27:42
|
|
666
|
2355.000
|
LSE
|
08:27:25
|
|
740
|
2354.000
|
LSE
|
08:25:08
|
|
10
|
2354.000
|
LSE
|
08:24:32
|
|
768
|
2354.500
|
LSE
|
08:22:37
|
|
767
|
2356.000
|
LSE
|
08:19:21
|
|
662
|
2357.500
|
CHIX
|
08:17:51
|
|
645
|
2357.500
|
LSE
|
08:17:15
|
|
771
|
2356.500
|
LSE
|
08:15:35
|
|
685
|
2359.500
|
LSE
|
08:14:35
|
|
87
|
2360.000
|
LSE
|
08:12:00
|
|
635
|
2360.000
|
LSE
|
08:12:00
|
|
12
|
2361.500
|
CHIX
|
08:11:39
|
|
40
|
2361.500
|
LSE
|
08:11:22
|
|
585
|
2361.500
|
CHIX
|
08:11:22
|
|
40
|
2361.500
|
LSE
|
08:11:22
|
|
531
|
2361.500
|
LSE
|
08:11:18
|
|
75
|
2361.500
|
LSE
|
08:11:18
|
|
722
|
2362.000
|
BATE
|
08:10:34
|
|
783
|
2362.000
|
LSE
|
08:10:34
|
|
640
|
2364.000
|
LSE
|
08:07:52
|
|
476
|
2364.500
|
LSE
|
08:06:18
|
|
84
|
2364.500
|
LSE
|
08:06:18
|
|
100
|
2364.500
|
LSE
|
08:06:18
|
|
711
|
2364.500
|
LSE
|
08:06:18
|
|
732
|
2364.500
|
CHIX
|
08:06:18
|
|
769
|
2365.500
|
LSE
|
08:04:00
|
|
677
|
2365.500
|
LSE
|
08:03:30
|
|
783
|
2365.000
|
LSE
|
08:02:04
|
|
453
|
2365.000
|
BATE
|
08:02:04
|
|
160
|
2365.000
|
BATE
|
08:02:02
|
|
414
|
2370.500
|
LSE
|
08:01:18
|
|
84
|
2370.500
|
LSE
|
08:01:18
|
|
100
|
2370.500
|
LSE
|
08:01:18
|
|
94
|
2369.500
|
LSE
|
08:01:18
|
|
659
|
2370.500
|
CHIX
|
08:01:18
|
|
503
|
2371.000
|
LSE
|
08:01:18
|
|
514
|
2371.000
|
LSE
|
08:01:18
|