British American Tobacco p.l.c 6-K, filed Mar 25, 2024
British American Tobacco p.l.c. (BTI)
6-K
2024-03-25
For: 2024-03-25
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on March 25, 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 25, 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 25, 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 25, 2024
Exhibit 1
British American Tobacco p.l.c.
25 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:
|
22 March 2024
|
|
Number of ordinary shares of 25 pence each purchased:
|
300,000
|
|
Highest price paid per share (pence):
|
2390.00p
|
|
Lowest price paid per share (pence):
|
2367.50p
|
|
Volume weighted average price paid per share (pence):
|
2377.1199p
|
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,234,965,416 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 22 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
|
22/03/2024
|
220,000
|
2,377.0034
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/03/2024
|
50,000
|
2,377.3338
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
22/03/2024
|
30,000
|
2,377.6178
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
121
|
2,380.50
|
LSE
|
16:23:09
|
|
603
|
2,380.50
|
LSE
|
16:23:09
|
|
211
|
2,380.50
|
CHIX
|
16:23:08
|
|
229
|
2,380.50
|
CHIX
|
16:23:08
|
|
302
|
2,380.50
|
LSE
|
16:22:38
|
|
459
|
2,380.50
|
LSE
|
16:22:38
|
|
704
|
2,380.50
|
LSE
|
16:22:38
|
|
10
|
2,380.50
|
LSE
|
16:22:38
|
|
410
|
2,380.50
|
BATE
|
16:22:07
|
|
274
|
2,380.50
|
BATE
|
16:22:07
|
|
619
|
2,380.00
|
LSE
|
16:20:58
|
|
124
|
2,380.00
|
LSE
|
16:20:58
|
|
280
|
2,380.50
|
CHIX
|
16:20:54
|
|
44
|
2,380.50
|
CHIX
|
16:20:54
|
|
85
|
2,380.50
|
CHIX
|
16:20:54
|
|
56
|
2,380.50
|
CHIX
|
16:20:54
|
|
216
|
2,380.50
|
LSE
|
16:20:54
|
|
209
|
2,380.50
|
CHIX
|
16:20:54
|
|
400
|
2,380.50
|
LSE
|
16:20:54
|
|
628
|
2,380.50
|
LSE
|
16:20:54
|
|
59
|
2,380.50
|
LSE
|
16:20:54
|
|
658
|
2,379.50
|
LSE
|
16:18:27
|
|
214
|
2,380.50
|
CHIX
|
16:17:10
|
|
150
|
2,380.50
|
CHIX
|
16:17:10
|
|
129
|
2,380.50
|
CHIX
|
16:17:10
|
|
213
|
2,380.50
|
CHIX
|
16:17:10
|
|
749
|
2,381.00
|
LSE
|
16:16:36
|
|
602
|
2,381.50
|
LSE
|
16:16:31
|
|
12
|
2,381.50
|
BATE
|
16:16:31
|
|
343
|
2,381.50
|
LSE
|
16:16:31
|
|
200
|
2,381.50
|
BATE
|
16:16:31
|
|
400
|
2,381.50
|
BATE
|
16:16:31
|
|
100
|
2,381.50
|
BATE
|
16:16:06
|
|
4
|
2,381.50
|
BATE
|
16:16:06
|
|
648
|
2,381.00
|
LSE
|
16:14:29
|
|
768
|
2,380.50
|
LSE
|
16:13:50
|
|
300
|
2,379.50
|
CHIX
|
16:12:45
|
|
389
|
2,379.50
|
CHIX
|
16:12:45
|
|
429
|
2,380.00
|
LSE
|
16:12:44
|
|
240
|
2,380.00
|
LSE
|
16:12:44
|
|
92
|
2,380.00
|
LSE
|
16:12:44
|
|
820
|
2,380.50
|
LSE
|
16:11:41
|
|
229
|
2,381.00
|
CHIX
|
16:11:41
|
|
91
|
2,380.50
|
LSE
|
16:11:41
|
|
304
|
2,381.00
|
BATE
|
16:11:41
|
|
31
|
2,380.00
|
LSE
|
16:11:11
|
|
200
|
2,380.00
|
LSE
|
16:11:11
|
|
300
|
2,380.00
|
LSE
|
16:11:11
|
|
200
|
2,380.00
|
LSE
|
16:11:11
|
|
229
|
2,380.00
|
CHIX
|
16:10:53
|
|
871
|
2,379.50
|
LSE
|
16:09:29
|
|
40
|
2,380.00
|
BATE
|
16:09:01
|
|
629
|
2,380.00
|
BATE
|
16:09:01
|
|
229
|
2,380.00
|
CHIX
|
16:08:56
|
|
99
|
2,380.00
|
LSE
|
16:08:56
|
|
242
|
2,380.00
|
LSE
|
16:08:56
|
|
96
|
2,380.00
|
LSE
|
16:08:56
|
|
67
|
2,380.00
|
LSE
|
16:08:56
|
|
194
|
2,380.00
|
LSE
|
16:08:56
|
|
25
|
2,380.00
|
LSE
|
16:08:56
|
|
27
|
2,380.00
|
LSE
|
16:08:56
|
|
130
|
2,376.50
|
CHIX
|
16:06:39
|
|
484
|
2,376.50
|
CHIX
|
16:06:39
|
|
1082
|
2,376.50
|
LSE
|
16:06:39
|
|
96
|
2,376.50
|
LSE
|
16:06:39
|
|
737
|
2,375.00
|
LSE
|
16:03:17
|
|
656
|
2,375.00
|
LSE
|
16:02:19
|
|
510
|
2,377.50
|
CHIX
|
16:00:49
|
|
651
|
2,377.50
|
LSE
|
16:00:49
|
|
83
|
2,377.50
|
CHIX
|
16:00:49
|
|
660
|
2,378.00
|
LSE
|
16:00:16
|
|
667
|
2,378.00
|
BATE
|
16:00:16
|
|
752
|
2,377.00
|
LSE
|
15:59:25
|
|
714
|
2,377.50
|
CHIX
|
15:58:05
|
|
142
|
2,377.50
|
LSE
|
15:58:05
|
|
601
|
2,377.50
|
LSE
|
15:58:05
|
|
35
|
2,377.00
|
LSE
|
15:57:26
|
|
1191
|
2,377.50
|
LSE
|
15:57:25
|
|
351
|
2,378.00
|
LSE
|
15:56:39
|
|
100
|
2,378.00
|
CHIX
|
15:56:39
|
|
200
|
2,378.00
|
CHIX
|
15:56:39
|
|
229
|
2,378.00
|
CHIX
|
15:56:39
|
|
915
|
2,376.00
|
LSE
|
15:54:17
|
|
636
|
2,376.00
|
BATE
|
15:54:17
|
|
311
|
2,376.00
|
LSE
|
15:54:17
|
|
16
|
2,373.00
|
LSE
|
15:50:47
|
|
740
|
2,373.00
|
LSE
|
15:50:47
|
|
461
|
2,373.50
|
CHIX
|
15:50:46
|
|
1215
|
2,373.50
|
LSE
|
15:50:46
|
|
151
|
2,373.50
|
CHIX
|
15:50:46
|
|
418
|
2,373.00
|
LSE
|
15:49:15
|
|
305
|
2,373.00
|
LSE
|
15:49:15
|
|
662
|
2,370.50
|
LSE
|
15:45:16
|
|
683
|
2,370.50
|
CHIX
|
15:45:16
|
|
663
|
2,371.00
|
LSE
|
15:45:14
|
|
393
|
2,371.00
|
BATE
|
15:45:14
|
|
326
|
2,371.00
|
BATE
|
15:45:14
|
|
646
|
2,372.00
|
LSE
|
15:42:22
|
|
652
|
2,373.00
|
LSE
|
15:41:15
|
|
116
|
2,373.50
|
LSE
|
15:40:59
|
|
712
|
2,374.00
|
CHIX
|
15:40:58
|
|
10
|
2,373.50
|
LSE
|
15:40:37
|
|
618
|
2,373.50
|
LSE
|
15:40:09
|
|
731
|
2,374.00
|
LSE
|
15:39:32
|
|
751
|
2,374.00
|
LSE
|
15:38:22
|
|
612
|
2,374.50
|
LSE
|
15:36:39
|
|
671
|
2,374.50
|
BATE
|
15:36:39
|
|
235
|
2,375.00
|
LSE
|
15:36:27
|
|
468
|
2,375.00
|
LSE
|
15:36:27
|
|
691
|
2,375.00
|
CHIX
|
15:35:36
|
|
744
|
2,374.50
|
LSE
|
15:34:54
|
|
685
|
2,374.50
|
LSE
|
15:33:16
|
|
619
|
2,375.50
|
LSE
|
15:31:36
|
|
631
|
2,376.00
|
CHIX
|
15:31:26
|
|
637
|
2,376.00
|
LSE
|
15:30:58
|
|
700
|
2,376.50
|
LSE
|
15:29:51
|
|
717
|
2,376.00
|
BATE
|
15:28:12
|
|
729
|
2,376.00
|
LSE
|
15:28:12
|
|
10
|
2,376.00
|
LSE
|
15:27:49
|
|
212
|
2,376.50
|
CHIX
|
15:27:28
|
|
686
|
2,376.50
|
LSE
|
15:27:28
|
|
399
|
2,376.50
|
CHIX
|
15:27:28
|
|
303
|
2,376.50
|
LSE
|
15:25:02
|
|
250
|
2,376.50
|
LSE
|
15:25:02
|
|
106
|
2,376.50
|
LSE
|
15:25:02
|
|
72
|
2,377.50
|
LSE
|
15:24:02
|
|
150
|
2,377.50
|
LSE
|
15:24:02
|
|
150
|
2,377.50
|
LSE
|
15:24:02
|
|
84
|
2,377.50
|
LSE
|
15:24:02
|
|
292
|
2,377.50
|
LSE
|
15:24:01
|
|
7
|
2,377.50
|
LSE
|
15:23:33
|
|
586
|
2,379.00
|
CHIX
|
15:22:21
|
|
124
|
2,379.00
|
LSE
|
15:22:21
|
|
70
|
2,379.00
|
CHIX
|
15:22:21
|
|
158
|
2,379.00
|
LSE
|
15:22:20
|
|
300
|
2,379.00
|
LSE
|
15:22:20
|
|
39
|
2,379.00
|
LSE
|
15:22:20
|
|
19
|
2,379.00
|
LSE
|
15:22:20
|
|
45
|
2,379.00
|
LSE
|
15:22:20
|
|
30
|
2,379.00
|
LSE
|
15:22:20
|
|
43
|
2,379.00
|
LSE
|
15:22:20
|
|
722
|
2,381.00
|
LSE
|
15:21:58
|
|
607
|
2,381.50
|
BATE
|
15:21:01
|
|
56
|
2,380.50
|
LSE
|
15:20:38
|
|
100
|
2,380.50
|
LSE
|
15:20:35
|
|
301
|
2,380.50
|
LSE
|
15:20:35
|
|
100
|
2,380.50
|
LSE
|
15:20:34
|
|
60
|
2,380.50
|
LSE
|
15:20:34
|
|
197
|
2,380.50
|
LSE
|
15:19:10
|
|
70
|
2,380.50
|
LSE
|
15:19:10
|
|
402
|
2,380.50
|
LSE
|
15:19:10
|
|
10
|
2,380.50
|
LSE
|
15:18:58
|
|
500
|
2,383.00
|
CHIX
|
15:18:29
|
|
200
|
2,383.00
|
CHIX
|
15:18:28
|
|
625
|
2,383.50
|
LSE
|
15:18:15
|
|
323
|
2,384.50
|
LSE
|
15:17:00
|
|
100
|
2,384.50
|
LSE
|
15:17:00
|
|
50
|
2,384.50
|
LSE
|
15:17:00
|
|
150
|
2,384.50
|
LSE
|
15:17:00
|
|
106
|
2,384.50
|
LSE
|
15:17:00
|
|
37
|
2,389.00
|
LSE
|
15:15:27
|
|
54
|
2,389.00
|
LSE
|
15:15:27
|
|
93
|
2,389.00
|
LSE
|
15:15:27
|
|
310
|
2,389.00
|
LSE
|
15:15:27
|
|
100
|
2,389.00
|
LSE
|
15:15:27
|
|
49
|
2,389.00
|
LSE
|
15:15:27
|
|
310
|
2,389.50
|
BATE
|
15:15:27
|
|
309
|
2,389.50
|
BATE
|
15:15:25
|
|
26
|
2,389.50
|
BATE
|
15:15:17
|
|
746
|
2,390.00
|
LSE
|
15:15:17
|
|
652
|
2,387.00
|
CHIX
|
15:13:54
|
|
685
|
2,387.00
|
LSE
|
15:13:54
|
|
755
|
2,386.50
|
LSE
|
15:12:27
|
|
742
|
2,387.00
|
LSE
|
15:12:22
|
|
320
|
2,386.50
|
CHIX
|
15:11:08
|
|
3
|
2,386.50
|
LSE
|
15:11:08
|
|
272
|
2,386.50
|
CHIX
|
15:11:08
|
|
607
|
2,386.50
|
LSE
|
15:11:08
|
|
511
|
2,385.00
|
LSE
|
15:09:32
|
|
212
|
2,385.00
|
LSE
|
15:09:32
|
|
665
|
2,383.50
|
LSE
|
15:08:11
|
|
646
|
2,384.00
|
LSE
|
15:07:44
|
|
684
|
2,384.50
|
BATE
|
15:07:32
|
|
600
|
2,383.50
|
CHIX
|
15:06:40
|
|
644
|
2,383.50
|
LSE
|
15:06:40
|
|
652
|
2,383.00
|
LSE
|
15:04:40
|
|
103
|
2,382.50
|
LSE
|
15:03:14
|
|
531
|
2,382.50
|
LSE
|
15:03:14
|
|
118
|
2,382.50
|
LSE
|
15:03:11
|
|
727
|
2,382.50
|
LSE
|
15:02:42
|
|
707
|
2,381.00
|
CHIX
|
15:01:43
|
|
713
|
2,381.00
|
LSE
|
15:01:43
|
|
599
|
2,380.00
|
LSE
|
14:59:42
|
|
19
|
2,380.00
|
LSE
|
14:59:41
|
|
10
|
2,380.00
|
LSE
|
14:59:39
|
|
415
|
2,380.50
|
BATE
|
14:59:35
|
|
74
|
2,380.50
|
BATE
|
14:59:35
|
|
100
|
2,380.50
|
BATE
|
14:59:35
|
|
100
|
2,380.50
|
BATE
|
14:59:28
|
|
744
|
2,382.00
|
LSE
|
14:57:53
|
|
78
|
2,383.00
|
CHIX
|
14:57:13
|
|
100
|
2,383.00
|
CHIX
|
14:57:13
|
|
100
|
2,383.00
|
CHIX
|
14:57:13
|
|
50
|
2,383.00
|
CHIX
|
14:57:13
|
|
150
|
2,383.00
|
CHIX
|
14:57:13
|
|
108
|
2,383.00
|
CHIX
|
14:57:13
|
|
109
|
2,383.00
|
CHIX
|
14:57:13
|
|
684
|
2,383.50
|
LSE
|
14:56:55
|
|
340
|
2,383.50
|
LSE
|
14:56:33
|
|
289
|
2,383.50
|
LSE
|
14:56:32
|
|
746
|
2,383.50
|
LSE
|
14:54:25
|
|
85
|
2,384.00
|
CHIX
|
14:54:08
|
|
119
|
2,384.00
|
CHIX
|
14:54:08
|
|
229
|
2,384.00
|
CHIX
|
14:54:08
|
|
678
|
2,384.50
|
LSE
|
14:54:07
|
|
122
|
2,384.50
|
CHIX
|
14:53:29
|
|
709
|
2,385.00
|
BATE
|
14:52:09
|
|
746
|
2,385.00
|
LSE
|
14:52:09
|
|
397
|
2,385.00
|
LSE
|
14:50:54
|
|
200
|
2,385.00
|
LSE
|
14:50:47
|
|
38
|
2,385.00
|
LSE
|
14:50:47
|
|
673
|
2,385.00
|
LSE
|
14:50:00
|
|
41
|
2,385.00
|
LSE
|
14:49:20
|
|
259
|
2,385.00
|
LSE
|
14:49:20
|
|
150
|
2,385.00
|
LSE
|
14:49:20
|
|
293
|
2,385.00
|
LSE
|
14:49:20
|
|
656
|
2,385.00
|
LSE
|
14:49:10
|
|
733
|
2,382.50
|
CHIX
|
14:48:32
|
|
679
|
2,381.50
|
LSE
|
14:47:42
|
|
683
|
2,381.00
|
LSE
|
14:46:39
|
|
612
|
2,380.50
|
LSE
|
14:46:06
|
|
10
|
2,380.50
|
LSE
|
14:46:00
|
|
596
|
2,380.50
|
BATE
|
14:45:19
|
|
382
|
2,379.00
|
CHIX
|
14:44:40
|
|
272
|
2,379.00
|
CHIX
|
14:44:20
|
|
755
|
2,379.50
|
LSE
|
14:44:02
|
|
677
|
2,379.00
|
LSE
|
14:42:45
|
|
686
|
2,378.50
|
LSE
|
14:41:03
|
|
713
|
2,378.00
|
LSE
|
14:39:42
|
|
679
|
2,378.00
|
CHIX
|
14:39:42
|
|
227
|
2,378.50
|
LSE
|
14:39:18
|
|
129
|
2,378.50
|
LSE
|
14:39:17
|
|
10
|
2,378.50
|
LSE
|
14:39:10
|
|
342
|
2,378.50
|
LSE
|
14:39:08
|
|
241
|
2,379.00
|
BATE
|
14:38:44
|
|
201
|
2,379.00
|
BATE
|
14:38:44
|
|
189
|
2,379.00
|
BATE
|
14:38:40
|
|
612
|
2,379.00
|
LSE
|
14:38:05
|
|
670
|
2,380.00
|
LSE
|
14:37:04
|
|
633
|
2,380.00
|
CHIX
|
14:36:10
|
|
691
|
2,380.00
|
LSE
|
14:36:10
|
|
748
|
2,379.00
|
LSE
|
14:34:18
|
|
692
|
2,380.00
|
LSE
|
14:33:17
|
|
679
|
2,380.00
|
LSE
|
14:32:36
|
|
617
|
2,380.00
|
CHIX
|
14:31:45
|
|
660
|
2,380.00
|
BATE
|
14:31:45
|
|
687
|
2,379.50
|
LSE
|
14:31:01
|
|
736
|
2,381.00
|
LSE
|
14:30:02
|
|
402
|
2,380.00
|
LSE
|
14:29:17
|
|
311
|
2,380.00
|
LSE
|
14:28:00
|
|
156
|
2,380.00
|
CHIX
|
14:28:00
|
|
356
|
2,380.00
|
LSE
|
14:28:00
|
|
148
|
2,380.00
|
CHIX
|
14:28:00
|
|
375
|
2,380.00
|
CHIX
|
14:28:00
|
|
652
|
2,380.00
|
LSE
|
14:27:21
|
|
244
|
2,381.50
|
LSE
|
14:26:00
|
|
64
|
2,381.50
|
BATE
|
14:26:00
|
|
233
|
2,381.50
|
LSE
|
14:26:00
|
|
551
|
2,381.50
|
BATE
|
14:26:00
|
|
153
|
2,381.50
|
LSE
|
14:26:00
|
|
471
|
2,380.50
|
LSE
|
14:25:05
|
|
214
|
2,380.50
|
LSE
|
14:24:54
|
|
653
|
2,379.50
|
CHIX
|
14:23:20
|
|
714
|
2,379.50
|
LSE
|
14:23:20
|
|
708
|
2,380.00
|
LSE
|
14:22:25
|
|
17
|
2,381.00
|
LSE
|
14:21:21
|
|
682
|
2,381.00
|
LSE
|
14:21:21
|
|
637
|
2,380.50
|
LSE
|
14:20:38
|
|
752
|
2,380.00
|
LSE
|
14:19:32
|
|
600
|
2,380.00
|
CHIX
|
14:19:32
|
|
595
|
2,378.50
|
LSE
|
14:17:40
|
|
100
|
2,378.50
|
LSE
|
14:17:40
|
|
179
|
2,378.50
|
LSE
|
14:17:40
|
|
143
|
2,378.50
|
LSE
|
14:17:35
|
|
15
|
2,378.50
|
LSE
|
14:17:35
|
|
100
|
2,378.50
|
LSE
|
14:17:35
|
|
197
|
2,378.50
|
LSE
|
14:17:35
|
|
696
|
2,378.00
|
BATE
|
14:16:52
|
|
517
|
2,378.00
|
LSE
|
14:16:52
|
|
131
|
2,378.00
|
LSE
|
14:16:12
|
|
623
|
2,378.50
|
LSE
|
14:15:34
|
|
645
|
2,379.00
|
LSE
|
14:15:19
|
|
10
|
2,379.00
|
LSE
|
14:15:16
|
|
39
|
2,379.00
|
LSE
|
14:14:17
|
|
42
|
2,379.00
|
LSE
|
14:14:17
|
|
25
|
2,379.00
|
LSE
|
14:14:17
|
|
72
|
2,379.00
|
LSE
|
14:14:17
|
|
25
|
2,379.00
|
LSE
|
14:14:17
|
|
5
|
2,379.00
|
LSE
|
14:14:17
|
|
150
|
2,379.00
|
LSE
|
14:14:17
|
|
293
|
2,379.00
|
LSE
|
14:14:17
|
|
712
|
2,379.00
|
CHIX
|
14:13:51
|
|
611
|
2,378.50
|
LSE
|
14:13:14
|
|
109
|
2,378.50
|
LSE
|
14:13:14
|
|
689
|
2,379.00
|
LSE
|
14:12:38
|
|
690
|
2,379.00
|
LSE
|
14:11:47
|
|
355
|
2,378.00
|
LSE
|
14:10:11
|
|
334
|
2,378.00
|
LSE
|
14:10:11
|
|
151
|
2,379.00
|
LSE
|
14:09:42
|
|
110
|
2,379.00
|
LSE
|
14:09:42
|
|
301
|
2,379.00
|
LSE
|
14:09:42
|
|
151
|
2,379.00
|
LSE
|
14:09:41
|
|
681
|
2,379.50
|
LSE
|
14:09:28
|
|
615
|
2,379.50
|
BATE
|
14:09:28
|
|
715
|
2,379.50
|
CHIX
|
14:09:28
|
|
751
|
2,377.50
|
LSE
|
14:07:35
|
|
760
|
2,377.00
|
LSE
|
14:06:32
|
|
1140
|
2,377.50
|
LSE
|
14:06:23
|
|
216
|
2,378.00
|
LSE
|
14:06:18
|
|
186
|
2,378.00
|
LSE
|
14:06:18
|
|
75
|
2,378.00
|
LSE
|
14:06:18
|
|
94
|
2,378.00
|
LSE
|
14:06:18
|
|
669
|
2,378.00
|
LSE
|
14:06:18
|
|
162
|
2,378.00
|
LSE
|
14:06:18
|
|
711
|
2,374.50
|
CHIX
|
14:05:14
|
|
150
|
2,373.50
|
LSE
|
14:04:50
|
|
79
|
2,373.50
|
LSE
|
14:04:50
|
|
137
|
2,373.50
|
LSE
|
14:04:32
|
|
150
|
2,373.50
|
LSE
|
14:04:32
|
|
200
|
2,373.50
|
LSE
|
14:04:32
|
|
152
|
2,373.50
|
LSE
|
14:04:32
|
|
672
|
2,374.00
|
LSE
|
14:04:22
|
|
230
|
2,374.00
|
BATE
|
14:03:43
|
|
759
|
2,374.00
|
LSE
|
14:03:43
|
|
378
|
2,374.00
|
BATE
|
14:03:43
|
|
99
|
2,374.00
|
LSE
|
14:03:29
|
|
101
|
2,374.00
|
LSE
|
14:03:29
|
|
172
|
2,374.00
|
LSE
|
14:03:29
|
|
426
|
2,374.00
|
LSE
|
14:03:29
|
|
100
|
2,374.00
|
LSE
|
14:03:28
|
|
345
|
2,374.00
|
LSE
|
14:03:25
|
|
78
|
2,374.00
|
LSE
|
14:03:25
|
|
198
|
2,374.00
|
LSE
|
14:03:24
|
|
150
|
2,374.00
|
LSE
|
14:03:24
|
|
150
|
2,374.00
|
LSE
|
14:03:24
|
|
252
|
2,374.00
|
LSE
|
14:03:24
|
|
68
|
2,373.50
|
LSE
|
14:03:13
|
|
100
|
2,373.50
|
LSE
|
14:03:13
|
|
400
|
2,373.50
|
LSE
|
14:03:13
|
|
200
|
2,373.50
|
LSE
|
14:03:13
|
|
60
|
2,373.50
|
LSE
|
14:03:13
|
|
20
|
2,373.50
|
LSE
|
14:03:13
|
|
60
|
2,373.50
|
LSE
|
14:03:13
|
|
20
|
2,373.50
|
LSE
|
14:03:13
|
|
25
|
2,373.50
|
LSE
|
14:03:13
|
|
20
|
2,373.50
|
LSE
|
14:03:13
|
|
604
|
2,372.50
|
LSE
|
14:02:32
|
|
10
|
2,372.50
|
LSE
|
14:02:28
|
|
21
|
2,372.50
|
LSE
|
14:02:02
|
|
23
|
2,372.50
|
LSE
|
14:02:02
|
|
331
|
2,372.50
|
LSE
|
14:02:02
|
|
64
|
2,372.50
|
LSE
|
14:02:02
|
|
30
|
2,372.50
|
LSE
|
14:02:02
|
|
88
|
2,372.50
|
LSE
|
14:02:02
|
|
26
|
2,372.50
|
LSE
|
14:02:02
|
|
26
|
2,372.50
|
LSE
|
14:02:02
|
|
96
|
2,372.50
|
LSE
|
14:02:02
|
|
102
|
2,373.00
|
CHIX
|
14:02:00
|
|
736
|
2,373.00
|
LSE
|
14:02:00
|
|
487
|
2,373.00
|
CHIX
|
14:02:00
|
|
740
|
2,370.50
|
LSE
|
14:01:15
|
|
695
|
2,371.00
|
LSE
|
14:01:10
|
|
700
|
2,372.00
|
LSE
|
14:00:53
|
|
33
|
2,371.50
|
LSE
|
14:00:07
|
|
100
|
2,371.50
|
LSE
|
14:00:07
|
|
20
|
2,371.50
|
LSE
|
14:00:07
|
|
726
|
2,371.50
|
LSE
|
13:59:53
|
|
362
|
2,372.00
|
LSE
|
13:59:37
|
|
316
|
2,372.00
|
LSE
|
13:59:37
|
|
499
|
2,372.50
|
LSE
|
13:59:37
|
|
214
|
2,372.50
|
LSE
|
13:59:37
|
|
655
|
2,372.00
|
LSE
|
13:59:17
|
|
696
|
2,372.50
|
LSE
|
13:59:10
|
|
654
|
2,372.50
|
LSE
|
13:59:10
|
|
742
|
2,373.00
|
LSE
|
13:58:55
|
|
641
|
2,373.00
|
CHIX
|
13:58:55
|
|
645
|
2,371.50
|
LSE
|
13:58:31
|
|
1
|
2,370.00
|
LSE
|
13:57:55
|
|
707
|
2,370.00
|
LSE
|
13:57:55
|
|
708
|
2,371.00
|
BATE
|
13:57:40
|
|
665
|
2,372.50
|
LSE
|
13:57:30
|
|
618
|
2,373.00
|
LSE
|
13:57:24
|
|
670
|
2,373.50
|
LSE
|
13:57:04
|
|
395
|
2,373.50
|
LSE
|
13:57:03
|
|
251
|
2,373.50
|
LSE
|
13:57:02
|
|
333
|
2,373.50
|
LSE
|
13:57:02
|
|
565
|
2,373.50
|
LSE
|
13:57:00
|
|
178
|
2,373.00
|
LSE
|
13:56:25
|
|
550
|
2,373.00
|
LSE
|
13:56:25
|
|
12
|
2,372.00
|
LSE
|
13:56:04
|
|
105
|
2,372.50
|
LSE
|
13:55:47
|
|
500
|
2,372.50
|
LSE
|
13:55:47
|
|
83
|
2,372.50
|
LSE
|
13:55:47
|
|
668
|
2,372.50
|
LSE
|
13:55:23
|
|
75
|
2,373.00
|
LSE
|
13:55:19
|
|
397
|
2,373.00
|
LSE
|
13:55:19
|
|
278
|
2,373.00
|
LSE
|
13:55:19
|
|
556
|
2,374.00
|
LSE
|
13:55:05
|
|
180
|
2,374.00
|
LSE
|
13:55:05
|
|
134
|
2,374.00
|
LSE
|
13:55:05
|
|
701
|
2,374.00
|
CHIX
|
13:55:05
|
|
150
|
2,374.00
|
LSE
|
13:54:57
|
|
150
|
2,374.00
|
LSE
|
13:54:57
|
|
277
|
2,374.00
|
LSE
|
13:54:57
|
|
85
|
2,375.00
|
LSE
|
13:54:13
|
|
654
|
2,375.00
|
LSE
|
13:54:13
|
|
730
|
2,375.50
|
LSE
|
13:54:05
|
|
1148
|
2,376.00
|
LSE
|
13:54:00
|
|
715
|
2,375.00
|
LSE
|
13:53:27
|
|
28
|
2,375.50
|
LSE
|
13:52:17
|
|
131
|
2,375.50
|
LSE
|
13:52:17
|
|
47
|
2,375.50
|
LSE
|
13:52:17
|
|
804
|
2,375.50
|
LSE
|
13:51:57
|
|
568
|
2,375.50
|
BATE
|
13:51:57
|
|
642
|
2,375.50
|
CHIX
|
13:51:57
|
|
99
|
2,375.50
|
BATE
|
13:51:57
|
|
624
|
2,374.00
|
LSE
|
13:49:53
|
|
2
|
2,374.00
|
LSE
|
13:49:39
|
|
721
|
2,374.50
|
LSE
|
13:49:23
|
|
747
|
2,375.50
|
LSE
|
13:48:38
|
|
613
|
2,376.00
|
CHIX
|
13:48:02
|
|
644
|
2,376.00
|
LSE
|
13:48:02
|
|
827
|
2,376.50
|
LSE
|
13:47:58
|
|
685
|
2,375.00
|
LSE
|
13:46:48
|
|
644
|
2,375.50
|
LSE
|
13:45:43
|
|
681
|
2,376.00
|
BATE
|
13:45:41
|
|
673
|
2,376.00
|
LSE
|
13:45:41
|
|
626
|
2,376.00
|
CHIX
|
13:45:41
|
|
722
|
2,375.50
|
LSE
|
13:44:10
|
|
387
|
2,376.50
|
LSE
|
13:43:38
|
|
311
|
2,376.50
|
LSE
|
13:43:38
|
|
647
|
2,377.00
|
LSE
|
13:43:34
|
|
67
|
2,377.00
|
LSE
|
13:43:34
|
|
703
|
2,376.00
|
LSE
|
13:43:01
|
|
633
|
2,377.00
|
LSE
|
13:42:01
|
|
663
|
2,377.50
|
CHIX
|
13:41:42
|
|
300
|
2,377.50
|
LSE
|
13:41:41
|
|
421
|
2,377.50
|
LSE
|
13:41:41
|
|
80
|
2,377.50
|
LSE
|
13:41:38
|
|
755
|
2,377.50
|
LSE
|
13:41:38
|
|
643
|
2,377.50
|
LSE
|
13:41:01
|
|
340
|
2,377.00
|
BATE
|
13:40:30
|
|
794
|
2,377.00
|
LSE
|
13:40:30
|
|
358
|
2,377.00
|
BATE
|
13:40:30
|
|
694
|
2,377.50
|
LSE
|
13:40:21
|
|
117
|
2,377.50
|
LSE
|
13:40:21
|
|
540
|
2,377.50
|
LSE
|
13:40:21
|
|
565
|
2,377.50
|
LSE
|
13:39:53
|
|
681
|
2,378.00
|
LSE
|
13:39:41
|
|
183
|
2,377.50
|
LSE
|
13:39:10
|
|
383
|
2,377.50
|
LSE
|
13:38:56
|
|
94
|
2,377.50
|
LSE
|
13:38:50
|
|
135
|
2,377.50
|
LSE
|
13:38:49
|
|
483
|
2,378.00
|
LSE
|
13:38:44
|
|
176
|
2,378.00
|
LSE
|
13:38:44
|
|
711
|
2,375.50
|
LSE
|
13:38:00
|
|
680
|
2,375.50
|
CHIX
|
13:38:00
|
|
638
|
2,376.00
|
LSE
|
13:37:54
|
|
551
|
2,375.50
|
LSE
|
13:37:02
|
|
178
|
2,375.50
|
LSE
|
13:37:02
|
|
47
|
2,375.00
|
CHIX
|
13:36:24
|
|
561
|
2,375.00
|
CHIX
|
13:36:24
|
|
528
|
2,375.00
|
BATE
|
13:34:53
|
|
44
|
2,375.00
|
LSE
|
13:34:53
|
|
100
|
2,375.00
|
LSE
|
13:34:53
|
|
73
|
2,375.00
|
BATE
|
13:34:53
|
|
518
|
2,375.00
|
LSE
|
13:34:52
|
|
713
|
2,375.00
|
LSE
|
13:34:26
|
|
733
|
2,375.50
|
LSE
|
13:33:53
|
|
66
|
2,375.50
|
CHIX
|
13:33:53
|
|
575
|
2,375.50
|
CHIX
|
13:33:53
|
|
745
|
2,376.50
|
LSE
|
13:32:36
|
|
672
|
2,377.00
|
LSE
|
13:32:35
|
|
607
|
2,376.50
|
LSE
|
13:31:58
|
|
100
|
2,376.50
|
LSE
|
13:31:58
|
|
474
|
2,377.00
|
BATE
|
13:31:54
|
|
204
|
2,377.00
|
BATE
|
13:31:54
|
|
475
|
2,376.50
|
CHIX
|
13:31:11
|
|
729
|
2,376.50
|
LSE
|
13:31:11
|
|
227
|
2,376.50
|
CHIX
|
13:31:11
|
|
721
|
2,376.50
|
LSE
|
13:30:24
|
|
163
|
2,377.50
|
LSE
|
13:30:14
|
|
508
|
2,377.50
|
LSE
|
13:30:14
|
|
645
|
2,377.50
|
LSE
|
13:30:14
|
|
637
|
2,377.50
|
CHIX
|
13:30:14
|
|
607
|
2,377.50
|
BATE
|
13:30:14
|
|
50
|
2,377.50
|
LSE
|
13:30:04
|
|
50
|
2,377.50
|
LSE
|
13:30:04
|
|
194
|
2,377.00
|
LSE
|
13:26:44
|
|
422
|
2,377.00
|
LSE
|
13:26:44
|
|
62
|
2,376.00
|
LSE
|
13:22:14
|
|
609
|
2,376.00
|
LSE
|
13:22:14
|
|
360
|
2,374.00
|
CHIX
|
13:20:16
|
|
288
|
2,374.00
|
CHIX
|
13:20:16
|
|
417
|
2,375.00
|
LSE
|
13:16:52
|
|
205
|
2,375.00
|
LSE
|
13:16:52
|
|
14
|
2,375.00
|
LSE
|
13:16:52
|
|
92
|
2,374.50
|
LSE
|
13:14:49
|
|
563
|
2,374.50
|
LSE
|
13:14:49
|
|
641
|
2,374.50
|
CHIX
|
13:12:01
|
|
641
|
2,374.50
|
BATE
|
13:12:01
|
|
204
|
2,374.50
|
LSE
|
13:11:16
|
|
478
|
2,374.50
|
LSE
|
13:11:16
|
|
675
|
2,372.50
|
LSE
|
13:05:49
|
|
926
|
2,373.00
|
LSE
|
13:04:19
|
|
16
|
2,372.50
|
LSE
|
13:01:41
|
|
621
|
2,372.50
|
LSE
|
13:01:41
|
|
697
|
2,371.00
|
LSE
|
12:57:51
|
|
84
|
2,371.50
|
CHIX
|
12:55:49
|
|
599
|
2,371.50
|
CHIX
|
12:55:49
|
|
711
|
2,371.50
|
LSE
|
12:51:42
|
|
271
|
2,372.00
|
LSE
|
12:49:54
|
|
411
|
2,372.00
|
LSE
|
12:49:54
|
|
596
|
2,372.00
|
BATE
|
12:49:54
|
|
368
|
2,374.00
|
LSE
|
12:43:14
|
|
55
|
2,374.00
|
LSE
|
12:43:14
|
|
28
|
2,374.00
|
LSE
|
12:43:13
|
|
140
|
2,374.00
|
LSE
|
12:43:13
|
|
132
|
2,374.00
|
LSE
|
12:43:13
|
|
695
|
2,374.00
|
CHIX
|
12:41:04
|
|
531
|
2,374.50
|
LSE
|
12:37:31
|
|
151
|
2,374.50
|
LSE
|
12:37:31
|
|
641
|
2,374.50
|
BATE
|
12:35:17
|
|
662
|
2,374.50
|
LSE
|
12:34:06
|
|
603
|
2,373.00
|
CHIX
|
12:30:25
|
|
479
|
2,373.50
|
LSE
|
12:30:25
|
|
171
|
2,373.50
|
LSE
|
12:30:25
|
|
25
|
2,373.00
|
BATE
|
12:28:46
|
|
737
|
2,374.00
|
LSE
|
12:27:33
|
|
729
|
2,373.50
|
LSE
|
12:23:29
|
|
335
|
2,374.50
|
CHIX
|
12:23:16
|
|
429
|
2,374.50
|
LSE
|
12:23:16
|
|
189
|
2,374.50
|
LSE
|
12:23:16
|
|
277
|
2,374.50
|
CHIX
|
12:23:16
|
|
548
|
2,370.00
|
LSE
|
12:18:46
|
|
68
|
2,370.00
|
LSE
|
12:18:46
|
|
646
|
2,369.00
|
LSE
|
12:10:28
|
|
92
|
2,369.00
|
LSE
|
12:08:30
|
|
295
|
2,369.00
|
CHIX
|
12:08:30
|
|
584
|
2,369.00
|
LSE
|
12:08:30
|
|
402
|
2,369.00
|
CHIX
|
12:08:30
|
|
733
|
2,368.50
|
BATE
|
12:06:15
|
|
660
|
2,368.00
|
LSE
|
12:04:46
|
|
632
|
2367.500
|
LSE
|
12:01:54
|
|
640
|
2368.500
|
LSE
|
11:57:48
|
|
36
|
2369.000
|
CHIX
|
11:56:11
|
|
688
|
2369.000
|
CHIX
|
11:56:11
|
|
43
|
2369.000
|
LSE
|
11:53:20
|
|
349
|
2369.000
|
LSE
|
11:53:20
|
|
9
|
2369.000
|
LSE
|
11:53:20
|
|
223
|
2369.000
|
LSE
|
11:53:19
|
|
32
|
2369.000
|
LSE
|
11:53:19
|
|
23
|
2369.000
|
LSE
|
11:53:19
|
|
22
|
2369.000
|
LSE
|
11:53:19
|
|
32
|
2369.000
|
LSE
|
11:53:19
|
|
287
|
2369.500
|
LSE
|
11:51:54
|
|
136
|
2369.500
|
LSE
|
11:51:54
|
|
357
|
2369.500
|
LSE
|
11:51:54
|
|
24
|
2369.500
|
LSE
|
11:51:54
|
|
41
|
2369.500
|
LSE
|
11:51:54
|
|
63
|
2369.500
|
LSE
|
11:51:54
|
|
321
|
2370.000
|
BATE
|
11:50:02
|
|
852
|
2370.000
|
LSE
|
11:50:02
|
|
84
|
2370.000
|
LSE
|
11:50:02
|
|
297
|
2370.000
|
BATE
|
11:50:02
|
|
625
|
2370.500
|
LSE
|
11:49:24
|
|
100
|
2370.500
|
LSE
|
11:48:50
|
|
513
|
2370.500
|
LSE
|
11:48:50
|
|
132
|
2370.500
|
LSE
|
11:48:50
|
|
142
|
2370.500
|
LSE
|
11:47:14
|
|
115
|
2370.500
|
LSE
|
11:47:14
|
|
62
|
2370.500
|
LSE
|
11:47:14
|
|
65
|
2370.000
|
LSE
|
11:44:44
|
|
556
|
2370.000
|
LSE
|
11:44:44
|
|
686
|
2370.000
|
CHIX
|
11:43:32
|
|
590
|
2370.500
|
LSE
|
11:42:12
|
|
152
|
2370.500
|
LSE
|
11:42:12
|
|
719
|
2370.500
|
LSE
|
11:33:52
|
|
396
|
2371.000
|
LSE
|
11:31:18
|
|
268
|
2371.000
|
LSE
|
11:30:38
|
|
632
|
2370.500
|
BATE
|
11:28:55
|
|
725
|
2371.000
|
CHIX
|
11:28:22
|
|
564
|
2371.000
|
LSE
|
11:26:22
|
|
52
|
2371.000
|
LSE
|
11:26:22
|
|
197
|
2372.000
|
LSE
|
11:24:34
|
|
281
|
2372.000
|
LSE
|
11:24:13
|
|
107
|
2372.000
|
LSE
|
11:23:58
|
|
43
|
2372.000
|
LSE
|
11:21:44
|
|
84
|
2372.000
|
LSE
|
11:21:44
|
|
30
|
2373.500
|
CHIX
|
11:19:40
|
|
58
|
2373.500
|
CHIX
|
11:19:40
|
|
500
|
2373.500
|
CHIX
|
11:19:40
|
|
37
|
2373.500
|
LSE
|
11:18:13
|
|
153
|
2373.500
|
LSE
|
11:18:03
|
|
48
|
2373.500
|
LSE
|
11:18:03
|
|
300
|
2373.500
|
LSE
|
11:18:03
|
|
147
|
2373.500
|
LSE
|
11:17:40
|
|
37
|
2375.000
|
LSE
|
11:15:44
|
|
646
|
2375.000
|
LSE
|
11:15:44
|
|
51
|
2375.000
|
LSE
|
11:11:47
|
|
157
|
2375.000
|
LSE
|
11:11:47
|
|
461
|
2375.000
|
LSE
|
11:11:47
|
|
228
|
2375.500
|
LSE
|
11:11:00
|
|
490
|
2375.500
|
LSE
|
11:11:00
|
|
600
|
2374.500
|
BATE
|
11:10:34
|
|
652
|
2374.500
|
LSE
|
11:08:42
|
|
606
|
2375.000
|
LSE
|
11:08:42
|
|
11
|
2375.000
|
LSE
|
11:08:42
|
|
64
|
2375.000
|
LSE
|
11:08:42
|
|
43
|
2375.000
|
LSE
|
11:08:42
|
|
5
|
2375.000
|
LSE
|
11:08:42
|
|
724
|
2375.000
|
LSE
|
11:06:52
|
|
383
|
2375.500
|
LSE
|
11:04:28
|
|
303
|
2375.500
|
CHIX
|
11:04:28
|
|
411
|
2375.500
|
CHIX
|
11:04:28
|
|
50
|
2375.500
|
LSE
|
11:02:34
|
|
190
|
2375.500
|
LSE
|
11:02:34
|
|
37
|
2376.000
|
LSE
|
10:59:10
|
|
300
|
2376.000
|
LSE
|
10:59:10
|
|
282
|
2376.000
|
LSE
|
10:59:10
|
|
675
|
2375.500
|
LSE
|
10:55:17
|
|
594
|
2375.500
|
CHIX
|
10:55:17
|
|
237
|
2375.000
|
LSE
|
10:52:14
|
|
413
|
2375.000
|
LSE
|
10:52:14
|
|
735
|
2375.000
|
LSE
|
10:49:44
|
|
316
|
2375.000
|
BATE
|
10:49:44
|
|
381
|
2375.000
|
BATE
|
10:49:44
|
|
7
|
2374.500
|
BATE
|
10:48:31
|
|
329
|
2374.500
|
LSE
|
10:40:27
|
|
388
|
2374.500
|
LSE
|
10:40:27
|
|
714
|
2374.500
|
CHIX
|
10:40:00
|
|
694
|
2376.000
|
LSE
|
10:34:45
|
|
2
|
2376.000
|
LSE
|
10:34:45
|
|
654
|
2377.500
|
LSE
|
10:27:58
|
|
636
|
2377.500
|
BATE
|
10:27:58
|
|
593
|
2377.500
|
CHIX
|
10:27:58
|
|
17
|
2377.500
|
BATE
|
10:27:58
|
|
689
|
2377.000
|
LSE
|
10:24:35
|
|
710
|
2376.500
|
LSE
|
10:21:43
|
|
351
|
2375.500
|
LSE
|
10:20:46
|
|
548
|
2377.000
|
CHIX
|
10:17:47
|
|
685
|
2377.000
|
LSE
|
10:17:47
|
|
115
|
2377.000
|
CHIX
|
10:17:47
|
|
711
|
2377.000
|
LSE
|
10:15:41
|
|
133
|
2377.500
|
LSE
|
10:14:49
|
|
226
|
2377.500
|
LSE
|
10:14:49
|
|
132
|
2377.500
|
LSE
|
10:14:49
|
|
124
|
2377.500
|
LSE
|
10:14:49
|
|
620
|
2377.500
|
BATE
|
10:14:49
|
|
601
|
2378.000
|
CHIX
|
10:11:40
|
|
3
|
2378.000
|
CHIX
|
10:11:40
|
|
677
|
2378.000
|
LSE
|
10:09:08
|
|
713
|
2378.000
|
LSE
|
10:04:41
|
|
54
|
2379.000
|
LSE
|
10:03:34
|
|
698
|
2379.000
|
LSE
|
10:03:34
|
|
54
|
2379.500
|
LSE
|
10:02:45
|
|
797
|
2379.500
|
LSE
|
10:02:45
|
|
644
|
2379.500
|
CHIX
|
10:02:45
|
|
70
|
2375.500
|
LSE
|
09:57:40
|
|
626
|
2375.500
|
LSE
|
09:57:40
|
|
621
|
2375.000
|
BATE
|
09:55:22
|
|
722
|
2375.500
|
LSE
|
09:52:44
|
|
621
|
2374.500
|
CHIX
|
09:47:07
|
|
433
|
2375.000
|
LSE
|
09:44:17
|
|
284
|
2375.000
|
LSE
|
09:44:17
|
|
639
|
2375.000
|
LSE
|
09:36:14
|
|
6
|
2375.000
|
LSE
|
09:35:58
|
|
169
|
2377.000
|
CHIX
|
09:35:17
|
|
485
|
2377.000
|
BATE
|
09:35:17
|
|
221
|
2377.000
|
CHIX
|
09:35:17
|
|
246
|
2377.000
|
BATE
|
09:35:17
|
|
245
|
2377.000
|
CHIX
|
09:35:17
|
|
22
|
2377.000
|
CHIX
|
09:34:50
|
|
23
|
2377.000
|
CHIX
|
09:34:50
|
|
617
|
2376.000
|
LSE
|
09:30:51
|
|
740
|
2376.000
|
LSE
|
09:29:33
|
|
700
|
2375.500
|
LSE
|
09:24:54
|
|
704
|
2376.000
|
CHIX
|
09:23:20
|
|
728
|
2376.500
|
LSE
|
09:21:17
|
|
636
|
2377.500
|
LSE
|
09:19:06
|
|
627
|
2380.000
|
LSE
|
09:16:47
|
|
506
|
2381.000
|
LSE
|
09:13:43
|
|
219
|
2381.000
|
LSE
|
09:13:43
|
|
671
|
2380.500
|
BATE
|
09:13:43
|
|
655
|
2379.500
|
LSE
|
09:11:58
|
|
622
|
2379.500
|
CHIX
|
09:11:57
|
|
632
|
2383.000
|
LSE
|
09:11:10
|
|
756
|
2378.000
|
LSE
|
09:05:58
|
|
730
|
2377.000
|
LSE
|
09:04:41
|
|
645
|
2377.000
|
LSE
|
09:03:51
|
|
619
|
2379.500
|
LSE
|
09:02:53
|
|
62
|
2379.500
|
LSE
|
09:02:53
|
|
611
|
2379.500
|
LSE
|
09:01:11
|
|
333
|
2379.500
|
CHIX
|
09:01:11
|
|
360
|
2379.500
|
CHIX
|
09:01:11
|
|
12
|
2379.000
|
LSE
|
09:00:20
|
|
300
|
2379.000
|
LSE
|
09:00:20
|
|
300
|
2379.000
|
LSE
|
09:00:20
|
|
123
|
2379.000
|
LSE
|
09:00:20
|
|
751
|
2378.000
|
LSE
|
08:58:34
|
|
627
|
2385.000
|
LSE
|
08:55:36
|
|
730
|
2387.500
|
BATE
|
08:55:02
|
|
670
|
2388.000
|
LSE
|
08:54:44
|
|
223
|
2387.000
|
LSE
|
08:54:04
|
|
100
|
2387.500
|
LSE
|
08:53:07
|
|
148
|
2387.500
|
LSE
|
08:53:07
|
|
758
|
2387.500
|
LSE
|
08:53:07
|
|
7
|
2386.500
|
LSE
|
08:52:18
|
|
404
|
2386.000
|
LSE
|
08:51:56
|
|
322
|
2386.500
|
CHIX
|
08:51:29
|
|
313
|
2386.500
|
CHIX
|
08:51:29
|
|
677
|
2380.500
|
LSE
|
08:46:40
|
|
689
|
2383.000
|
LSE
|
08:45:26
|
|
619
|
2382.500
|
LSE
|
08:42:30
|
|
677
|
2387.500
|
LSE
|
08:40:46
|
|
16
|
2384.500
|
LSE
|
08:39:01
|
|
589
|
2384.500
|
LSE
|
08:39:01
|
|
42
|
2384.500
|
LSE
|
08:39:01
|
|
717
|
2385.000
|
CHIX
|
08:39:01
|
|
640
|
2384.000
|
BATE
|
08:37:25
|
|
254
|
2384.500
|
LSE
|
08:37:25
|
|
87
|
2384.500
|
LSE
|
08:37:16
|
|
142
|
2384.500
|
LSE
|
08:37:16
|
|
71
|
2384.500
|
LSE
|
08:37:16
|
|
111
|
2384.500
|
LSE
|
08:37:16
|
|
100
|
2385.000
|
CHIX
|
08:36:58
|
|
5
|
2385.000
|
CHIX
|
08:36:58
|
|
65
|
2385.000
|
CHIX
|
08:36:44
|
|
311
|
2382.000
|
LSE
|
08:36:18
|
|
310
|
2382.000
|
LSE
|
08:36:18
|
|
115
|
2381.500
|
CHIX
|
08:34:30
|
|
638
|
2381.500
|
LSE
|
08:33:38
|
|
10
|
2380.500
|
LSE
|
08:31:34
|
|
665
|
2379.000
|
LSE
|
08:30:38
|
|
25
|
2379.000
|
LSE
|
08:30:38
|
|
612
|
2380.500
|
LSE
|
08:30:37
|
|
677
|
2380.500
|
LSE
|
08:27:09
|
|
164
|
2380.500
|
CHIX
|
08:27:09
|
|
502
|
2380.500
|
CHIX
|
08:27:09
|
|
618
|
2381.500
|
BATE
|
08:24:00
|
|
757
|
2380.500
|
LSE
|
08:23:19
|
|
672
|
2382.500
|
LSE
|
08:21:14
|
|
656
|
2382.000
|
LSE
|
08:19:50
|
|
740
|
2381.500
|
LSE
|
08:18:49
|
|
613
|
2382.000
|
CHIX
|
08:18:49
|
|
108
|
2379.000
|
LSE
|
08:17:52
|
|
535
|
2379.000
|
LSE
|
08:17:52
|
|
41
|
2374.000
|
LSE
|
08:15:41
|
|
165
|
2374.000
|
LSE
|
08:15:41
|
|
55
|
2374.000
|
LSE
|
08:15:41
|
|
369
|
2374.000
|
LSE
|
08:15:41
|
|
5
|
2374.000
|
LSE
|
08:15:41
|
|
641
|
2377.000
|
BATE
|
08:15:24
|
|
757
|
2377.000
|
LSE
|
08:15:24
|
|
28
|
2375.500
|
LSE
|
08:14:31
|
|
50
|
2375.500
|
LSE
|
08:14:31
|
|
31
|
2375.500
|
LSE
|
08:14:31
|
|
27
|
2375.500
|
LSE
|
08:14:31
|
|
282
|
2375.500
|
LSE
|
08:14:31
|
|
136
|
2375.500
|
LSE
|
08:14:31
|
|
679
|
2376.000
|
LSE
|
08:14:17
|
|
855
|
2374.500
|
LSE
|
08:13:37
|
|
705
|
2370.500
|
LSE
|
08:11:23
|
|
547
|
2370.500
|
CHIX
|
08:11:23
|
|
151
|
2370.500
|
CHIX
|
08:11:23
|
|
735
|
2370.500
|
LSE
|
08:10:48
|
|
27
|
2376.500
|
LSE
|
08:09:53
|
|
379
|
2376.500
|
LSE
|
08:09:53
|
|
300
|
2376.500
|
LSE
|
08:09:46
|
|
54
|
2376.500
|
LSE
|
08:09:46
|
|
729
|
2372.500
|
LSE
|
08:08:26
|
|
414
|
2370.000
|
LSE
|
08:06:08
|
|
292
|
2370.000
|
LSE
|
08:06:08
|
|
493
|
2369.500
|
LSE
|
08:04:42
|
|
140
|
2369.500
|
LSE
|
08:04:41
|
|
712
|
2373.000
|
LSE
|
08:04:37
|
|
632
|
2374.000
|
LSE
|
08:04:36
|
|
352
|
2374.000
|
BATE
|
08:04:36
|
|
86
|
2374.000
|
LSE
|
08:04:08
|
|
250
|
2374.000
|
BATE
|
08:03:23
|
|
105
|
2374.000
|
BATE
|
08:03:22
|
|
52
|
2372.500
|
LSE
|
08:01:19
|
|
702
|
2372.500
|
LSE
|
08:01:19
|
|
721
|
2374.000
|
LSE
|
08:01:17
|
|
678
|
2374.500
|
LSE
|
08:01:15
|
|
687
|
2378.000
|
CHIX
|
08:00:30
|
|
3
|
2377.500
|
CHIX
|
08:00:30
|
|
676
|
2377.500
|
CHIX
|
08:00:30
|