Form 6-K British American Tobacco For: Apr 20
Tweet
Share
E-mailUNITED 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
April 20, 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 April 20, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated April 20, 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/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: April 20, 2022
Exhibit 1
British American Tobacco p.l.c.
20 April 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 2021 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:
|
19 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
460,000
|
|
Highest price paid per share (pence):
|
3292.50p
|
|
Lowest price paid per share (pence):
|
3252.00p
|
|
Volume weighted average price paid per share (pence):
|
3275.8847p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,624,066 of its shares in Treasury. The Company has 2,279,000,414 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 19 April 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
|
19/04/2022
|
340,000
|
3,275.9507
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/04/2022
|
77,000
|
3,275.6800
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
19/04/2022
|
43,000
|
3,275.7290
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
5
|
3278.500
|
LSE
|
16:22:10
|
|
182
|
3278.500
|
LSE
|
16:22:10
|
|
107
|
3278.500
|
LSE
|
16:21:55
|
|
250
|
3278.500
|
LSE
|
16:21:55
|
|
187
|
3278.500
|
LSE
|
16:21:55
|
|
674
|
3278.000
|
LSE
|
16:21:23
|
|
212
|
3279.500
|
LSE
|
16:21:00
|
|
117
|
3279.500
|
LSE
|
16:21:00
|
|
187
|
3279.500
|
LSE
|
16:21:00
|
|
191
|
3279.500
|
LSE
|
16:21:00
|
|
250
|
3279.500
|
LSE
|
16:21:00
|
|
154
|
3279.500
|
LSE
|
16:21:00
|
|
278
|
3279.000
|
CHIX
|
16:20:55
|
|
473
|
3279.000
|
BATE
|
16:20:50
|
|
456
|
3279.500
|
CHIX
|
16:20:45
|
|
698
|
3279.500
|
LSE
|
16:20:31
|
|
158
|
3279.500
|
BATE
|
16:20:27
|
|
191
|
3280.000
|
LSE
|
16:20:21
|
|
587
|
3280.500
|
LSE
|
16:20:03
|
|
598
|
3280.500
|
CHIX
|
16:20:03
|
|
533
|
3281.000
|
LSE
|
16:19:49
|
|
39
|
3281.000
|
LSE
|
16:19:49
|
|
240
|
3281.500
|
LSE
|
16:19:21
|
|
270
|
3281.500
|
LSE
|
16:19:21
|
|
546
|
3282.000
|
BATE
|
16:18:53
|
|
709
|
3282.000
|
LSE
|
16:18:53
|
|
143
|
3282.000
|
BATE
|
16:18:53
|
|
326
|
3282.500
|
CHIX
|
16:18:44
|
|
125
|
3282.500
|
CHIX
|
16:18:44
|
|
250
|
3282.500
|
LSE
|
16:18:34
|
|
1473
|
3282.500
|
LSE
|
16:18:24
|
|
76
|
3281.500
|
LSE
|
16:17:31
|
|
693
|
3281.000
|
LSE
|
16:17:23
|
|
679
|
3281.500
|
LSE
|
16:16:16
|
|
705
|
3281.500
|
CHIX
|
16:16:16
|
|
2
|
3281.500
|
LSE
|
16:15:55
|
|
693
|
3281.500
|
LSE
|
16:15:55
|
|
187
|
3281.000
|
LSE
|
16:15:41
|
|
191
|
3281.000
|
LSE
|
16:15:41
|
|
204
|
3281.000
|
LSE
|
16:15:41
|
|
60
|
3279.500
|
LSE
|
16:15:24
|
|
465
|
3279.500
|
LSE
|
16:15:24
|
|
174
|
3279.500
|
LSE
|
16:15:24
|
|
638
|
3280.500
|
LSE
|
16:14:15
|
|
673
|
3281.000
|
LSE
|
16:14:05
|
|
668
|
3281.500
|
CHIX
|
16:13:55
|
|
1
|
3281.000
|
CHIX
|
16:13:37
|
|
137
|
3280.500
|
LSE
|
16:13:19
|
|
438
|
3280.500
|
LSE
|
16:13:19
|
|
379
|
3280.500
|
BATE
|
16:13:01
|
|
197
|
3280.500
|
BATE
|
16:13:01
|
|
15
|
3280.500
|
BATE
|
16:13:01
|
|
851
|
3281.000
|
LSE
|
16:13:01
|
|
228
|
3281.000
|
LSE
|
16:13:01
|
|
191
|
3280.000
|
LSE
|
16:12:11
|
|
187
|
3280.000
|
LSE
|
16:12:11
|
|
668
|
3280.000
|
LSE
|
16:11:12
|
|
171
|
3280.000
|
CHIX
|
16:11:12
|
|
480
|
3280.000
|
CHIX
|
16:11:12
|
|
250
|
3280.500
|
LSE
|
16:11:03
|
|
191
|
3280.500
|
LSE
|
16:11:03
|
|
189
|
3280.500
|
LSE
|
16:10:59
|
|
199
|
3280.500
|
LSE
|
16:10:59
|
|
324
|
3280.500
|
LSE
|
16:10:59
|
|
324
|
3280.000
|
LSE
|
16:09:33
|
|
311
|
3280.000
|
LSE
|
16:09:33
|
|
547
|
3280.500
|
LSE
|
16:09:33
|
|
145
|
3280.500
|
LSE
|
16:09:33
|
|
802
|
3281.000
|
LSE
|
16:08:51
|
|
671
|
3281.000
|
CHIX
|
16:08:51
|
|
611
|
3281.000
|
BATE
|
16:08:51
|
|
250
|
3281.500
|
LSE
|
16:08:40
|
|
250
|
3281.500
|
LSE
|
16:08:40
|
|
250
|
3281.500
|
LSE
|
16:08:40
|
|
149
|
3280.500
|
LSE
|
16:07:30
|
|
250
|
3280.500
|
LSE
|
16:07:30
|
|
230
|
3280.500
|
LSE
|
16:07:30
|
|
1008
|
3280.500
|
LSE
|
16:07:30
|
|
290
|
3279.500
|
LSE
|
16:07:14
|
|
615
|
3279.500
|
LSE
|
16:06:49
|
|
630
|
3279.500
|
CHIX
|
16:06:49
|
|
19
|
3279.500
|
BATE
|
16:06:49
|
|
600
|
3279.500
|
BATE
|
16:06:49
|
|
250
|
3280.000
|
LSE
|
16:06:22
|
|
300
|
3280.000
|
LSE
|
16:05:23
|
|
321
|
3280.000
|
LSE
|
16:05:23
|
|
641
|
3280.500
|
LSE
|
16:04:56
|
|
650
|
3280.500
|
LSE
|
16:04:56
|
|
159
|
3279.000
|
LSE
|
16:03:45
|
|
327
|
3279.000
|
LSE
|
16:03:45
|
|
187
|
3279.000
|
LSE
|
16:03:45
|
|
615
|
3279.000
|
LSE
|
16:03:45
|
|
575
|
3279.500
|
LSE
|
16:03:19
|
|
291
|
3279.500
|
LSE
|
16:03:19
|
|
1040
|
3279.500
|
LSE
|
16:03:19
|
|
421
|
3279.500
|
CHIX
|
16:03:19
|
|
69
|
3279.500
|
CHIX
|
16:03:19
|
|
145
|
3279.500
|
CHIX
|
16:03:19
|
|
28
|
3279.500
|
CHIX
|
16:03:19
|
|
636
|
3277.000
|
LSE
|
16:01:20
|
|
49
|
3277.000
|
LSE
|
16:01:20
|
|
594
|
3277.500
|
CHIX
|
16:01:16
|
|
642
|
3277.500
|
LSE
|
16:01:16
|
|
617
|
3278.000
|
BATE
|
16:00:30
|
|
585
|
3279.000
|
LSE
|
16:00:28
|
|
123
|
3279.000
|
LSE
|
16:00:28
|
|
270
|
3279.500
|
LSE
|
16:00:07
|
|
400
|
3279.500
|
LSE
|
16:00:07
|
|
625
|
3282.000
|
CHIX
|
15:59:11
|
|
660
|
3282.500
|
LSE
|
15:59:04
|
|
416
|
3282.500
|
LSE
|
15:59:03
|
|
296
|
3282.500
|
LSE
|
15:59:03
|
|
706
|
3282.500
|
LSE
|
15:59:03
|
|
672
|
3282.500
|
LSE
|
15:57:59
|
|
595
|
3281.500
|
LSE
|
15:57:16
|
|
390
|
3282.000
|
CHIX
|
15:57:09
|
|
241
|
3282.000
|
CHIX
|
15:57:09
|
|
17
|
3282.500
|
LSE
|
15:57:04
|
|
673
|
3282.500
|
LSE
|
15:57:04
|
|
27
|
3282.500
|
BATE
|
15:57:04
|
|
233
|
3282.500
|
BATE
|
15:57:04
|
|
176
|
3282.500
|
BATE
|
15:56:55
|
|
218
|
3282.500
|
BATE
|
15:56:55
|
|
686
|
3282.500
|
LSE
|
15:56:29
|
|
672
|
3282.000
|
LSE
|
15:56:07
|
|
250
|
3281.500
|
LSE
|
15:55:48
|
|
499
|
3281.000
|
CHIX
|
15:55:01
|
|
111
|
3281.000
|
CHIX
|
15:54:57
|
|
36
|
3281.500
|
LSE
|
15:54:57
|
|
600
|
3281.500
|
LSE
|
15:54:57
|
|
642
|
3285.500
|
LSE
|
15:54:24
|
|
81
|
3285.500
|
LSE
|
15:54:02
|
|
100
|
3285.500
|
LSE
|
15:54:01
|
|
200
|
3285.500
|
LSE
|
15:54:01
|
|
36
|
3285.500
|
LSE
|
15:54:01
|
|
158
|
3285.500
|
LSE
|
15:54:01
|
|
235
|
3285.500
|
LSE
|
15:53:35
|
|
387
|
3285.500
|
LSE
|
15:53:35
|
|
28
|
3285.500
|
LSE
|
15:53:34
|
|
35
|
3285.500
|
CHIX
|
15:52:51
|
|
5
|
3285.500
|
CHIX
|
15:52:44
|
|
471
|
3285.500
|
BATE
|
15:52:35
|
|
204
|
3285.500
|
BATE
|
15:52:35
|
|
29
|
3285.500
|
CHIX
|
15:52:35
|
|
691
|
3285.500
|
LSE
|
15:52:34
|
|
271
|
3285.500
|
CHIX
|
15:52:34
|
|
329
|
3285.500
|
CHIX
|
15:52:34
|
|
17
|
3285.500
|
CHIX
|
15:52:34
|
|
114
|
3286.000
|
LSE
|
15:51:48
|
|
337
|
3286.000
|
LSE
|
15:51:48
|
|
191
|
3286.000
|
LSE
|
15:51:48
|
|
320
|
3285.500
|
LSE
|
15:51:48
|
|
395
|
3285.500
|
LSE
|
15:51:48
|
|
23
|
3287.000
|
CHIX
|
15:50:22
|
|
325
|
3287.000
|
LSE
|
15:50:22
|
|
400
|
3287.000
|
CHIX
|
15:50:22
|
|
300
|
3287.000
|
LSE
|
15:50:22
|
|
158
|
3287.000
|
CHIX
|
15:50:22
|
|
585
|
3286.500
|
LSE
|
15:50:10
|
|
602
|
3284.500
|
LSE
|
15:49:12
|
|
712
|
3284.500
|
BATE
|
15:49:11
|
|
191
|
3285.000
|
LSE
|
15:48:57
|
|
187
|
3285.000
|
LSE
|
15:48:57
|
|
250
|
3285.000
|
LSE
|
15:48:57
|
|
191
|
3285.000
|
LSE
|
15:48:51
|
|
187
|
3285.000
|
LSE
|
15:48:51
|
|
250
|
3285.000
|
LSE
|
15:48:51
|
|
631
|
3285.000
|
LSE
|
15:48:07
|
|
616
|
3285.000
|
CHIX
|
15:48:07
|
|
638
|
3283.500
|
LSE
|
15:46:42
|
|
191
|
3284.000
|
LSE
|
15:46:40
|
|
187
|
3284.000
|
LSE
|
15:46:40
|
|
250
|
3284.000
|
LSE
|
15:46:40
|
|
604
|
3281.500
|
LSE
|
15:45:16
|
|
350
|
3284.000
|
CHIX
|
15:44:50
|
|
601
|
3284.000
|
LSE
|
15:44:50
|
|
288
|
3284.000
|
CHIX
|
15:44:50
|
|
653
|
3284.500
|
LSE
|
15:44:40
|
|
100
|
3284.500
|
LSE
|
15:44:40
|
|
436
|
3284.000
|
LSE
|
15:43:24
|
|
358
|
3284.000
|
LSE
|
15:43:24
|
|
400
|
3284.500
|
LSE
|
15:43:24
|
|
223
|
3284.500
|
LSE
|
15:43:24
|
|
55
|
3284.500
|
LSE
|
15:43:24
|
|
746
|
3284.500
|
LSE
|
15:43:12
|
|
701
|
3284.500
|
BATE
|
15:43:12
|
|
279
|
3284.500
|
CHIX
|
15:43:12
|
|
168
|
3284.500
|
CHIX
|
15:43:12
|
|
131
|
3284.500
|
CHIX
|
15:43:02
|
|
17
|
3284.000
|
BATE
|
15:42:52
|
|
594
|
3283.000
|
LSE
|
15:42:11
|
|
268
|
3282.000
|
LSE
|
15:41:54
|
|
611
|
3281.500
|
LSE
|
15:41:17
|
|
657
|
3281.500
|
LSE
|
15:40:32
|
|
383
|
3281.000
|
LSE
|
15:40:05
|
|
177
|
3281.000
|
LSE
|
15:40:05
|
|
22
|
3281.000
|
LSE
|
15:40:05
|
|
635
|
3281.000
|
LSE
|
15:39:34
|
|
677
|
3282.000
|
LSE
|
15:39:34
|
|
621
|
3282.500
|
LSE
|
15:39:33
|
|
670
|
3282.500
|
CHIX
|
15:39:33
|
|
89
|
3282.500
|
LSE
|
15:39:33
|
|
687
|
3283.000
|
LSE
|
15:39:04
|
|
400
|
3282.000
|
LSE
|
15:37:01
|
|
238
|
3282.000
|
LSE
|
15:37:00
|
|
23
|
3282.500
|
CHIX
|
15:37:00
|
|
15
|
3282.500
|
CHIX
|
15:37:00
|
|
524
|
3282.500
|
LSE
|
15:37:00
|
|
600
|
3282.500
|
CHIX
|
15:37:00
|
|
100
|
3282.500
|
LSE
|
15:36:50
|
|
43
|
3283.000
|
BATE
|
15:36:23
|
|
421
|
3283.000
|
BATE
|
15:36:23
|
|
597
|
3283.000
|
LSE
|
15:36:23
|
|
15
|
3283.000
|
BATE
|
15:36:23
|
|
211
|
3283.000
|
BATE
|
15:36:23
|
|
258
|
3282.500
|
LSE
|
15:36:00
|
|
347
|
3282.500
|
LSE
|
15:36:00
|
|
809
|
3283.500
|
LSE
|
15:35:48
|
|
969
|
3284.500
|
LSE
|
15:35:33
|
|
419
|
3284.500
|
CHIX
|
15:35:33
|
|
179
|
3284.500
|
CHIX
|
15:35:33
|
|
106
|
3284.000
|
LSE
|
15:34:39
|
|
590
|
3284.500
|
BATE
|
15:33:19
|
|
585
|
3284.500
|
LSE
|
15:33:19
|
|
703
|
3283.000
|
LSE
|
15:32:45
|
|
152
|
3283.500
|
LSE
|
15:32:30
|
|
149
|
3283.500
|
LSE
|
15:32:30
|
|
250
|
3283.500
|
LSE
|
15:32:30
|
|
711
|
3283.000
|
LSE
|
15:31:21
|
|
674
|
3283.500
|
CHIX
|
15:31:17
|
|
378
|
3285.000
|
LSE
|
15:30:38
|
|
100
|
3285.000
|
LSE
|
15:30:32
|
|
142
|
3285.000
|
LSE
|
15:30:30
|
|
579
|
3288.500
|
LSE
|
15:30:05
|
|
333
|
3289.000
|
LSE
|
15:30:02
|
|
597
|
3289.000
|
CHIX
|
15:30:02
|
|
423
|
3289.000
|
LSE
|
15:29:54
|
|
22
|
3289.000
|
LSE
|
15:29:54
|
|
246
|
3289.000
|
LSE
|
15:29:54
|
|
152
|
3289.500
|
LSE
|
15:29:36
|
|
149
|
3289.500
|
LSE
|
15:29:36
|
|
583
|
3289.500
|
LSE
|
15:29:36
|
|
465
|
3288.500
|
BATE
|
15:28:29
|
|
240
|
3288.500
|
BATE
|
15:28:29
|
|
597
|
3289.500
|
LSE
|
15:28:24
|
|
398
|
3288.000
|
LSE
|
15:28:10
|
|
354
|
3288.000
|
CHIX
|
15:28:10
|
|
343
|
3288.000
|
CHIX
|
15:28:10
|
|
177
|
3288.000
|
LSE
|
15:28:10
|
|
152
|
3288.500
|
LSE
|
15:28:10
|
|
231
|
3288.500
|
LSE
|
15:28:10
|
|
1200
|
3288.500
|
LSE
|
15:28:10
|
|
149
|
3288.500
|
LSE
|
15:28:10
|
|
552
|
3284.000
|
LSE
|
15:25:47
|
|
100
|
3284.000
|
LSE
|
15:25:41
|
|
7
|
3284.500
|
LSE
|
15:25:41
|
|
674
|
3284.500
|
LSE
|
15:25:41
|
|
240
|
3283.500
|
LSE
|
15:24:41
|
|
271
|
3283.500
|
LSE
|
15:24:41
|
|
100
|
3283.500
|
LSE
|
15:24:41
|
|
680
|
3284.000
|
LSE
|
15:24:40
|
|
621
|
3284.500
|
LSE
|
15:23:33
|
|
89
|
3284.500
|
LSE
|
15:23:33
|
|
354
|
3284.500
|
BATE
|
15:23:33
|
|
388
|
3284.500
|
CHIX
|
15:23:33
|
|
89
|
3284.500
|
BATE
|
15:23:33
|
|
192
|
3284.500
|
CHIX
|
15:23:33
|
|
117
|
3285.000
|
LSE
|
15:23:24
|
|
250
|
3285.000
|
LSE
|
15:23:24
|
|
152
|
3285.000
|
LSE
|
15:23:24
|
|
149
|
3285.000
|
LSE
|
15:23:24
|
|
705
|
3284.500
|
LSE
|
15:23:24
|
|
549
|
3284.500
|
LSE
|
15:23:24
|
|
18
|
3284.500
|
BATE
|
15:21:57
|
|
88
|
3284.500
|
BATE
|
15:21:57
|
|
29
|
3284.500
|
BATE
|
15:21:57
|
|
621
|
3284.500
|
LSE
|
15:21:57
|
|
8
|
3284.500
|
BATE
|
15:21:57
|
|
110
|
3284.500
|
BATE
|
15:21:57
|
|
796
|
3284.500
|
LSE
|
15:21:23
|
|
372
|
3285.000
|
LSE
|
15:21:18
|
|
200
|
3285.000
|
LSE
|
15:21:18
|
|
648
|
3285.000
|
LSE
|
15:21:05
|
|
703
|
3285.000
|
CHIX
|
15:21:05
|
|
276
|
3284.000
|
LSE
|
15:19:38
|
|
264
|
3284.000
|
LSE
|
15:19:38
|
|
100
|
3284.000
|
LSE
|
15:19:37
|
|
12
|
3284.000
|
LSE
|
15:19:33
|
|
345
|
3284.000
|
LSE
|
15:19:14
|
|
203
|
3284.000
|
LSE
|
15:19:14
|
|
159
|
3284.000
|
LSE
|
15:19:14
|
|
453
|
3284.000
|
CHIX
|
15:18:51
|
|
100
|
3284.000
|
CHIX
|
15:18:51
|
|
32
|
3284.000
|
CHIX
|
15:18:45
|
|
311
|
3284.500
|
LSE
|
15:18:37
|
|
133
|
3284.500
|
LSE
|
15:18:27
|
|
132
|
3284.500
|
LSE
|
15:18:27
|
|
644
|
3284.500
|
LSE
|
15:18:09
|
|
58
|
3284.000
|
LSE
|
15:17:27
|
|
550
|
3284.000
|
LSE
|
15:17:27
|
|
106
|
3284.500
|
BATE
|
15:17:26
|
|
59
|
3284.500
|
BATE
|
15:17:25
|
|
476
|
3284.500
|
BATE
|
15:17:25
|
|
652
|
3285.000
|
LSE
|
15:17:25
|
|
288
|
3285.000
|
LSE
|
15:17:04
|
|
300
|
3285.000
|
LSE
|
15:17:04
|
|
100
|
3285.000
|
LSE
|
15:17:03
|
|
24
|
3286.000
|
CHIX
|
15:16:36
|
|
614
|
3286.000
|
CHIX
|
15:16:07
|
|
154
|
3286.500
|
LSE
|
15:15:51
|
|
539
|
3286.500
|
LSE
|
15:15:51
|
|
578
|
3289.500
|
LSE
|
15:15:15
|
|
100
|
3289.500
|
LSE
|
15:15:15
|
|
211
|
3290.000
|
LSE
|
15:15:11
|
|
400
|
3290.000
|
LSE
|
15:15:11
|
|
200
|
3289.500
|
LSE
|
15:14:53
|
|
100
|
3289.500
|
LSE
|
15:14:53
|
|
100
|
3289.500
|
LSE
|
15:14:53
|
|
12
|
3289.500
|
LSE
|
15:14:52
|
|
111
|
3289.500
|
LSE
|
15:14:40
|
|
2
|
3290.000
|
CHIX
|
15:14:39
|
|
199
|
3290.000
|
CHIX
|
15:14:39
|
|
264
|
3290.000
|
CHIX
|
15:14:39
|
|
122
|
3290.500
|
LSE
|
15:14:39
|
|
498
|
3290.500
|
LSE
|
15:14:39
|
|
152
|
3291.000
|
LSE
|
15:14:37
|
|
149
|
3291.000
|
LSE
|
15:14:37
|
|
250
|
3291.000
|
LSE
|
15:14:37
|
|
149
|
3291.000
|
LSE
|
15:14:25
|
|
152
|
3291.000
|
LSE
|
15:14:25
|
|
31
|
3290.000
|
CHIX
|
15:14:16
|
|
75
|
3290.000
|
CHIX
|
15:14:16
|
|
431
|
3289.000
|
LSE
|
15:13:14
|
|
278
|
3289.000
|
LSE
|
15:13:14
|
|
711
|
3289.500
|
LSE
|
15:13:00
|
|
501
|
3290.000
|
BATE
|
15:12:20
|
|
198
|
3290.000
|
BATE
|
15:12:20
|
|
646
|
3290.000
|
LSE
|
15:12:20
|
|
572
|
3289.500
|
LSE
|
15:11:28
|
|
37
|
3289.500
|
LSE
|
15:11:28
|
|
97
|
3289.500
|
BATE
|
15:11:28
|
|
11
|
3290.000
|
LSE
|
15:11:28
|
|
100
|
3290.000
|
LSE
|
15:11:28
|
|
100
|
3290.000
|
LSE
|
15:11:28
|
|
100
|
3290.000
|
LSE
|
15:11:28
|
|
100
|
3290.000
|
LSE
|
15:11:28
|
|
98
|
3290.000
|
LSE
|
15:11:28
|
|
100
|
3290.000
|
LSE
|
15:11:28
|
|
476
|
3290.000
|
CHIX
|
15:11:10
|
|
210
|
3290.000
|
CHIX
|
15:11:10
|
|
724
|
3290.000
|
LSE
|
15:11:10
|
|
596
|
3290.000
|
LSE
|
15:11:10
|
|
651
|
3289.000
|
LSE
|
15:09:48
|
|
26
|
3289.000
|
LSE
|
15:09:43
|
|
456
|
3289.500
|
LSE
|
15:08:58
|
|
324
|
3289.500
|
LSE
|
15:08:58
|
|
550
|
3289.500
|
CHIX
|
15:08:58
|
|
117
|
3289.500
|
CHIX
|
15:08:58
|
|
695
|
3287.500
|
LSE
|
15:07:19
|
|
77
|
3289.000
|
LSE
|
15:06:27
|
|
28
|
3289.000
|
LSE
|
15:06:26
|
|
533
|
3289.000
|
LSE
|
15:06:26
|
|
9
|
3289.500
|
BATE
|
15:06:26
|
|
510
|
3289.500
|
BATE
|
15:06:26
|
|
8
|
3289.500
|
BATE
|
15:06:26
|
|
29
|
3289.500
|
BATE
|
15:06:26
|
|
99
|
3289.500
|
BATE
|
15:06:26
|
|
22
|
3289.500
|
BATE
|
15:06:26
|
|
152
|
3290.500
|
LSE
|
15:06:12
|
|
103
|
3290.500
|
LSE
|
15:06:12
|
|
405
|
3290.500
|
LSE
|
15:06:12
|
|
160
|
3290.500
|
CHIX
|
15:06:12
|
|
478
|
3290.500
|
CHIX
|
15:06:12
|
|
592
|
3290.500
|
LSE
|
15:06:12
|
|
655
|
3290.500
|
CHIX
|
15:06:12
|
|
308
|
3290.000
|
BATE
|
15:05:24
|
|
612
|
3290.000
|
LSE
|
15:05:24
|
|
350
|
3290.000
|
BATE
|
15:05:24
|
|
126
|
3290.000
|
LSE
|
15:04:56
|
|
149
|
3290.000
|
LSE
|
15:04:56
|
|
152
|
3290.000
|
LSE
|
15:04:56
|
|
250
|
3290.000
|
LSE
|
15:04:56
|
|
345
|
3290.000
|
LSE
|
15:04:56
|
|
117
|
3290.000
|
LSE
|
15:04:56
|
|
152
|
3290.500
|
LSE
|
15:04:56
|
|
23
|
3290.500
|
LSE
|
15:04:56
|
|
568
|
3289.500
|
LSE
|
15:04:56
|
|
281
|
3289.500
|
LSE
|
15:04:56
|
|
679
|
3290.000
|
LSE
|
15:04:56
|
|
1437
|
3287.500
|
LSE
|
15:03:50
|
|
152
|
3287.000
|
LSE
|
15:03:16
|
|
250
|
3287.000
|
LSE
|
15:03:16
|
|
601
|
3285.500
|
LSE
|
15:02:03
|
|
602
|
3285.500
|
CHIX
|
15:02:03
|
|
500
|
3286.000
|
LSE
|
15:01:54
|
|
117
|
3285.500
|
LSE
|
15:01:12
|
|
13
|
3285.500
|
LSE
|
15:01:12
|
|
62
|
3285.500
|
LSE
|
15:01:12
|
|
53
|
3285.500
|
LSE
|
15:01:11
|
|
411
|
3285.500
|
LSE
|
15:01:09
|
|
82
|
3286.500
|
LSE
|
15:00:56
|
|
522
|
3286.500
|
LSE
|
15:00:56
|
|
45
|
3286.500
|
LSE
|
15:00:55
|
|
100
|
3286.500
|
LSE
|
15:00:50
|
|
608
|
3287.500
|
CHIX
|
15:00:50
|
|
653
|
3287.500
|
LSE
|
15:00:50
|
|
65
|
3285.500
|
LSE
|
15:00:10
|
|
235
|
3285.500
|
LSE
|
15:00:10
|
|
90
|
3285.500
|
LSE
|
15:00:10
|
|
100
|
3285.500
|
LSE
|
15:00:09
|
|
100
|
3285.500
|
LSE
|
15:00:09
|
|
15
|
3284.500
|
LSE
|
14:59:50
|
|
100
|
3284.500
|
LSE
|
14:59:50
|
|
20
|
3284.500
|
LSE
|
14:59:50
|
|
15
|
3284.500
|
LSE
|
14:59:49
|
|
166
|
3285.000
|
BATE
|
14:58:56
|
|
167
|
3285.000
|
BATE
|
14:58:56
|
|
318
|
3285.000
|
BATE
|
14:58:56
|
|
666
|
3286.000
|
LSE
|
14:58:56
|
|
634
|
3286.500
|
LSE
|
14:58:48
|
|
688
|
3287.000
|
LSE
|
14:58:48
|
|
17
|
3287.000
|
LSE
|
14:58:48
|
|
605
|
3287.000
|
CHIX
|
14:58:48
|
|
23
|
3287.000
|
LSE
|
14:58:48
|
|
644
|
3287.000
|
LSE
|
14:58:48
|
|
582
|
3283.500
|
LSE
|
14:57:11
|
|
41
|
3283.500
|
LSE
|
14:57:09
|
|
59
|
3283.500
|
LSE
|
14:57:09
|
|
10
|
3283.500
|
LSE
|
14:57:03
|
|
100
|
3283.500
|
LSE
|
14:57:03
|
|
100
|
3283.500
|
LSE
|
14:57:03
|
|
192
|
3283.500
|
LSE
|
14:57:03
|
|
246
|
3283.500
|
LSE
|
14:56:46
|
|
50
|
3282.500
|
BATE
|
14:56:15
|
|
661
|
3283.000
|
LSE
|
14:56:11
|
|
656
|
3283.500
|
LSE
|
14:56:10
|
|
651
|
3283.500
|
CHIX
|
14:56:10
|
|
160
|
3282.500
|
BATE
|
14:56:06
|
|
145
|
3283.000
|
LSE
|
14:55:37
|
|
126
|
3283.000
|
LSE
|
14:55:35
|
|
172
|
3282.500
|
BATE
|
14:55:24
|
|
380
|
3283.500
|
LSE
|
14:55:24
|
|
292
|
3283.500
|
LSE
|
14:55:24
|
|
243
|
3282.500
|
BATE
|
14:55:07
|
|
669
|
3283.500
|
LSE
|
14:55:07
|
|
5
|
3283.500
|
LSE
|
14:54:56
|
|
477
|
3284.500
|
LSE
|
14:54:56
|
|
188
|
3284.500
|
LSE
|
14:54:56
|
|
248
|
3285.000
|
LSE
|
14:54:06
|
|
482
|
3285.000
|
LSE
|
14:54:06
|
|
140
|
3285.500
|
CHIX
|
14:54:03
|
|
100
|
3285.500
|
CHIX
|
14:54:03
|
|
875
|
3285.500
|
LSE
|
14:54:02
|
|
105
|
3285.500
|
CHIX
|
14:54:02
|
|
272
|
3285.500
|
CHIX
|
14:54:02
|
|
21
|
3285.500
|
CHIX
|
14:54:02
|
|
452
|
3285.000
|
LSE
|
14:52:18
|
|
129
|
3285.000
|
LSE
|
14:52:17
|
|
620
|
3285.500
|
LSE
|
14:52:16
|
|
692
|
3285.000
|
LSE
|
14:51:49
|
|
157
|
3285.000
|
CHIX
|
14:51:49
|
|
44
|
3285.000
|
BATE
|
14:51:49
|
|
480
|
3285.000
|
CHIX
|
14:51:49
|
|
600
|
3285.000
|
BATE
|
14:51:49
|
|
63
|
3285.000
|
CHIX
|
14:51:49
|
|
66
|
3285.000
|
BATE
|
14:51:49
|
|
364
|
3285.500
|
LSE
|
14:51:34
|
|
307
|
3285.500
|
LSE
|
14:51:34
|
|
542
|
3285.500
|
LSE
|
14:51:21
|
|
68
|
3285.500
|
LSE
|
14:51:21
|
|
472
|
3285.500
|
LSE
|
14:51:21
|
|
13
|
3285.500
|
LSE
|
14:51:21
|
|
223
|
3285.500
|
LSE
|
14:51:21
|
|
100
|
3282.000
|
LSE
|
14:50:41
|
|
578
|
3280.000
|
LSE
|
14:49:44
|
|
343
|
3280.500
|
LSE
|
14:49:26
|
|
598
|
3280.500
|
CHIX
|
14:49:26
|
|
51
|
3280.500
|
LSE
|
14:49:23
|
|
100
|
3280.500
|
LSE
|
14:49:23
|
|
208
|
3280.500
|
LSE
|
14:49:23
|
|
600
|
3283.500
|
LSE
|
14:48:46
|
|
530
|
3285.000
|
BATE
|
14:48:21
|
|
88
|
3285.000
|
LSE
|
14:48:21
|
|
33
|
3285.000
|
BATE
|
14:48:21
|
|
413
|
3285.000
|
LSE
|
14:48:21
|
|
88
|
3285.000
|
LSE
|
14:48:21
|
|
49
|
3285.000
|
BATE
|
14:48:21
|
|
158
|
3285.500
|
CHIX
|
14:48:11
|
|
149
|
3285.500
|
CHIX
|
14:48:08
|
|
152
|
3286.000
|
LSE
|
14:48:05
|
|
11
|
3286.000
|
LSE
|
14:48:05
|
|
149
|
3286.000
|
LSE
|
14:48:05
|
|
396
|
3286.000
|
LSE
|
14:48:05
|
|
168
|
3285.500
|
CHIX
|
14:48:05
|
|
92
|
3285.500
|
CHIX
|
14:48:05
|
|
48
|
3285.500
|
CHIX
|
14:48:05
|
|
152
|
3286.000
|
LSE
|
14:48:05
|
|
149
|
3286.000
|
LSE
|
14:48:05
|
|
81
|
3286.000
|
LSE
|
14:48:05
|
|
250
|
3286.000
|
LSE
|
14:48:05
|
|
528
|
3285.000
|
LSE
|
14:47:23
|
|
123
|
3285.000
|
LSE
|
14:47:23
|
|
254
|
3285.500
|
LSE
|
14:46:50
|
|
149
|
3286.000
|
LSE
|
14:46:50
|
|
250
|
3286.000
|
LSE
|
14:46:50
|
|
457
|
3285.500
|
LSE
|
14:46:50
|
|
152
|
3286.000
|
LSE
|
14:46:50
|
|
257
|
3286.000
|
LSE
|
14:46:50
|
|
250
|
3286.000
|
LSE
|
14:46:50
|
|
232
|
3286.000
|
CHIX
|
14:46:50
|
|
712
|
3286.000
|
LSE
|
14:46:50
|
|
431
|
3286.000
|
CHIX
|
14:46:50
|
|
169
|
3284.000
|
BATE
|
14:45:04
|
|
94
|
3284.000
|
BATE
|
14:45:04
|
|
10
|
3284.000
|
BATE
|
14:45:04
|
|
364
|
3284.000
|
BATE
|
14:45:04
|
|
206
|
3285.500
|
LSE
|
14:44:56
|
|
250
|
3285.500
|
LSE
|
14:44:56
|
|
250
|
3285.500
|
LSE
|
14:44:56
|
|
609
|
3285.000
|
LSE
|
14:44:56
|
|
99
|
3285.000
|
LSE
|
14:44:35
|
|
525
|
3285.000
|
LSE
|
14:44:35
|
|
114
|
3285.000
|
CHIX
|
14:44:35
|
|
550
|
3285.000
|
CHIX
|
14:44:35
|
|
631
|
3286.000
|
LSE
|
14:44:15
|
|
271
|
3286.500
|
LSE
|
14:44:11
|
|
250
|
3286.500
|
LSE
|
14:44:11
|
|
152
|
3286.500
|
LSE
|
14:44:11
|
|
149
|
3286.500
|
LSE
|
14:44:11
|
|
250
|
3285.000
|
LSE
|
14:43:43
|
|
290
|
3285.000
|
LSE
|
14:43:43
|
|
152
|
3285.000
|
LSE
|
14:43:43
|
|
38
|
3285.500
|
BATE
|
14:42:48
|
|
101
|
3286.500
|
LSE
|
14:42:25
|
|
250
|
3286.500
|
LSE
|
14:42:25
|
|
117
|
3286.000
|
LSE
|
14:42:25
|
|
510
|
3286.000
|
LSE
|
14:42:25
|
|
250
|
3286.000
|
LSE
|
14:42:25
|
|
60
|
3285.500
|
BATE
|
14:42:25
|
|
621
|
3286.000
|
LSE
|
14:42:25
|
|
66
|
3285.500
|
BATE
|
14:42:25
|
|
22
|
3285.500
|
BATE
|
14:42:25
|
|
652
|
3286.000
|
CHIX
|
14:42:25
|
|
242
|
3285.500
|
BATE
|
14:41:52
|
|
189
|
3285.500
|
BATE
|
14:41:52
|
|
582
|
3286.500
|
LSE
|
14:41:49
|
|
149
|
3287.000
|
LSE
|
14:41:48
|
|
152
|
3287.000
|
LSE
|
14:41:48
|
|
60
|
3287.000
|
LSE
|
14:41:48
|
|
250
|
3287.000
|
LSE
|
14:41:48
|
|
100
|
3286.500
|
LSE
|
14:41:22
|
|
250
|
3289.500
|
LSE
|
14:41:06
|
|
149
|
3289.500
|
LSE
|
14:41:06
|
|
117
|
3289.500
|
LSE
|
14:41:06
|
|
185
|
3289.500
|
LSE
|
14:41:06
|
|
264
|
3290.000
|
CHIX
|
14:41:06
|
|
165
|
3290.000
|
CHIX
|
14:41:03
|
|
86
|
3290.000
|
CHIX
|
14:41:03
|
|
84
|
3290.000
|
CHIX
|
14:40:59
|
|
76
|
3290.000
|
LSE
|
14:40:48
|
|
193
|
3290.000
|
LSE
|
14:40:48
|
|
425
|
3290.000
|
LSE
|
14:40:48
|
|
704
|
3290.500
|
LSE
|
14:40:18
|
|
250
|
3291.000
|
LSE
|
14:40:15
|
|
418
|
3291.000
|
LSE
|
14:40:15
|
|
572
|
3291.000
|
BATE
|
14:40:15
|
|
149
|
3291.500
|
LSE
|
14:40:10
|
|
152
|
3291.500
|
LSE
|
14:40:10
|
|
250
|
3291.500
|
LSE
|
14:40:10
|
|
11
|
3291.000
|
CHIX
|
14:39:59
|
|
661
|
3291.000
|
LSE
|
14:39:59
|
|
139
|
3291.000
|
CHIX
|
14:39:31
|
|
467
|
3291.000
|
CHIX
|
14:39:31
|
|
648
|
3291.500
|
LSE
|
14:39:28
|
|
697
|
3291.000
|
LSE
|
14:38:59
|
|
47
|
3291.000
|
CHIX
|
14:38:59
|
|
474
|
3291.000
|
CHIX
|
14:38:59
|
|
53
|
3291.000
|
CHIX
|
14:38:59
|
|
36
|
3291.000
|
CHIX
|
14:38:59
|
|
63
|
3291.500
|
LSE
|
14:38:56
|
|
361
|
3291.500
|
LSE
|
14:38:56
|
|
175
|
3291.500
|
LSE
|
14:38:56
|
|
618
|
3292.000
|
LSE
|
14:38:26
|
|
19
|
3290.000
|
CHIX
|
14:37:45
|
|
300
|
3291.000
|
LSE
|
14:37:45
|
|
64
|
3291.000
|
LSE
|
14:37:45
|
|
100
|
3291.000
|
LSE
|
14:37:45
|
|
25
|
3291.000
|
LSE
|
14:37:45
|
|
100
|
3291.000
|
LSE
|
14:37:45
|
|
211
|
3291.000
|
LSE
|
14:37:29
|
|
100
|
3291.000
|
LSE
|
14:37:29
|
|
100
|
3291.000
|
LSE
|
14:37:29
|
|
100
|
3291.000
|
LSE
|
14:37:29
|
|
100
|
3291.000
|
LSE
|
14:37:29
|
|
152
|
3291.000
|
LSE
|
14:37:07
|
|
149
|
3291.000
|
LSE
|
14:37:07
|
|
651
|
3291.000
|
CHIX
|
14:37:07
|
|
589
|
3291.500
|
BATE
|
14:37:04
|
|
672
|
3291.500
|
LSE
|
14:37:03
|
|
307
|
3291.500
|
LSE
|
14:37:03
|
|
398
|
3291.500
|
LSE
|
14:37:03
|
|
807
|
3292.000
|
LSE
|
14:36:58
|
|
152
|
3292.500
|
LSE
|
14:36:46
|
|
149
|
3292.500
|
LSE
|
14:36:46
|
|
250
|
3292.500
|
LSE
|
14:36:46
|
|
519
|
3292.500
|
LSE
|
14:36:39
|
|
651
|
3292.000
|
LSE
|
14:36:19
|
|
117
|
3292.500
|
LSE
|
14:36:19
|
|
152
|
3292.500
|
LSE
|
14:36:19
|
|
149
|
3292.500
|
LSE
|
14:36:19
|
|
620
|
3292.500
|
LSE
|
14:36:19
|
|
250
|
3288.500
|
LSE
|
14:35:56
|
|
149
|
3288.500
|
LSE
|
14:35:56
|
|
152
|
3288.500
|
LSE
|
14:35:56
|
|
117
|
3288.500
|
LSE
|
14:35:56
|
|
599
|
3284.000
|
CHIX
|
14:34:46
|
|
55
|
3284.000
|
BATE
|
14:34:45
|
|
41
|
3284.000
|
CHIX
|
14:34:45
|
|
268
|
3284.000
|
BATE
|
14:34:45
|
|
100
|
3284.000
|
CHIX
|
14:34:45
|
|
185
|
3284.000
|
CHIX
|
14:34:45
|
|
18
|
3284.000
|
BATE
|
14:34:45
|
|
82
|
3284.000
|
CHIX
|
14:34:45
|
|
32
|
3284.000
|
BATE
|
14:34:45
|
|
26
|
3284.000
|
BATE
|
14:34:45
|
|
226
|
3284.000
|
CHIX
|
14:34:45
|
|
195
|
3284.000
|
BATE
|
14:34:45
|
|
112
|
3285.000
|
LSE
|
14:34:30
|
|
241
|
3285.000
|
LSE
|
14:34:30
|
|
290
|
3285.000
|
LSE
|
14:34:30
|
|
250
|
3285.000
|
LSE
|
14:34:30
|
|
1122
|
3285.000
|
LSE
|
14:34:30
|
|
12
|
3285.000
|
CHIX
|
14:34:30
|
|
166
|
3285.000
|
CHIX
|
14:34:30
|
|
8
|
3285.000
|
BATE
|
14:34:30
|
|
32
|
3285.000
|
CHIX
|
14:34:30
|
|
10
|
3285.000
|
BATE
|
14:34:30
|
|
10
|
3285.000
|
BATE
|
14:34:30
|
|
20
|
3285.000
|
CHIX
|
14:34:30
|
|
813
|
3285.000
|
LSE
|
14:34:30
|
|
437
|
3285.000
|
BATE
|
14:34:30
|
|
26
|
3285.000
|
CHIX
|
14:34:30
|
|
13
|
3285.000
|
BATE
|
14:34:30
|
|
156
|
3285.000
|
CHIX
|
14:34:30
|
|
61
|
3285.000
|
BATE
|
14:34:30
|
|
66
|
3285.000
|
BATE
|
14:34:30
|
|
333
|
3285.000
|
CHIX
|
14:34:30
|
|
80
|
3285.000
|
BATE
|
14:34:30
|
|
302
|
3285.500
|
LSE
|
14:34:15
|
|
551
|
3285.500
|
LSE
|
14:34:15
|
|
250
|
3286.000
|
LSE
|
14:34:09
|
|
149
|
3286.000
|
LSE
|
14:34:09
|
|
152
|
3286.000
|
LSE
|
14:34:09
|
|
149
|
3286.000
|
LSE
|
14:34:03
|
|
152
|
3286.000
|
LSE
|
14:34:03
|
|
250
|
3286.000
|
LSE
|
14:34:03
|
|
149
|
3285.000
|
LSE
|
14:33:42
|
|
152
|
3285.000
|
LSE
|
14:33:42
|
|
149
|
3285.500
|
LSE
|
14:33:39
|
|
152
|
3285.500
|
LSE
|
14:33:39
|
|
250
|
3285.500
|
LSE
|
14:33:39
|
|
250
|
3285.500
|
LSE
|
14:33:38
|
|
152
|
3285.500
|
LSE
|
14:33:38
|
|
149
|
3285.500
|
LSE
|
14:33:38
|
|
250
|
3283.500
|
LSE
|
14:33:18
|
|
250
|
3283.000
|
LSE
|
14:33:03
|
|
250
|
3283.000
|
LSE
|
14:33:01
|
|
152
|
3283.000
|
LSE
|
14:32:48
|
|
149
|
3283.000
|
LSE
|
14:32:48
|
|
250
|
3283.000
|
LSE
|
14:32:48
|
|
49
|
3282.000
|
CHIX
|
14:32:27
|
|
160
|
3282.500
|
LSE
|
14:32:22
|
|
301
|
3282.500
|
LSE
|
14:32:22
|
|
149
|
3282.500
|
LSE
|
14:32:22
|
|
152
|
3282.500
|
LSE
|
14:32:22
|
|
173
|
3281.500
|
LSE
|
14:31:50
|
|
361
|
3281.500
|
LSE
|
14:31:50
|
|
155
|
3281.500
|
LSE
|
14:31:50
|
|
602
|
3283.000
|
LSE
|
14:31:46
|
|
329
|
3283.000
|
CHIX
|
14:31:46
|
|
357
|
3283.000
|
CHIX
|
14:31:46
|
|
149
|
3283.500
|
LSE
|
14:31:44
|
|
152
|
3283.500
|
LSE
|
14:31:44
|
|
250
|
3283.500
|
LSE
|
14:31:44
|
|
100
|
3283.000
|
LSE
|
14:31:44
|
|
260
|
3283.000
|
LSE
|
14:31:08
|
|
149
|
3283.000
|
LSE
|
14:31:08
|
|
230
|
3283.000
|
LSE
|
14:31:08
|
|
10
|
3283.000
|
LSE
|
14:31:08
|
|
663
|
3283.000
|
LSE
|
14:31:08
|
|
199
|
3283.000
|
LSE
|
14:30:59
|
|
118
|
3283.000
|
BATE
|
14:30:46
|
|
607
|
3283.000
|
LSE
|
14:30:44
|
|
36
|
3283.000
|
BATE
|
14:30:44
|
|
244
|
3283.000
|
BATE
|
14:30:44
|
|
260
|
3283.000
|
BATE
|
14:30:44
|
|
217
|
3283.500
|
LSE
|
14:30:39
|
|
250
|
3283.500
|
LSE
|
14:30:39
|
|
700
|
3283.500
|
BATE
|
14:30:39
|
|
707
|
3283.500
|
LSE
|
14:30:39
|
|
675
|
3283.500
|
CHIX
|
14:30:39
|
|
367
|
3284.000
|
LSE
|
14:30:37
|
|
264
|
3284.000
|
LSE
|
14:30:37
|
|
210
|
3284.000
|
LSE
|
14:30:28
|
|
250
|
3284.000
|
LSE
|
14:30:28
|
|
877
|
3283.000
|
LSE
|
14:30:14
|
|
658
|
3283.000
|
CHIX
|
14:30:14
|
|
58
|
3283.500
|
LSE
|
14:30:12
|
|
526
|
3283.500
|
LSE
|
14:30:12
|
|
260
|
3284.000
|
LSE
|
14:30:12
|
|
350
|
3284.000
|
LSE
|
14:30:12
|
|
102
|
3281.500
|
LSE
|
14:29:40
|
|
128
|
3281.500
|
LSE
|
14:29:40
|
|
128
|
3281.500
|
LSE
|
14:29:40
|
|
210
|
3281.500
|
LSE
|
14:29:40
|
|
250
|
3281.500
|
LSE
|
14:29:40
|
|
384
|
3281.500
|
LSE
|
14:29:40
|
|
446
|
3281.500
|
LSE
|
14:29:40
|
|
259
|
3281.500
|
LSE
|
14:29:40
|
|
668
|
3279.500
|
LSE
|
14:27:17
|
|
678
|
3279.500
|
CHIX
|
14:27:17
|
|
384
|
3279.500
|
LSE
|
14:26:22
|
|
181
|
3279.500
|
LSE
|
14:26:22
|
|
415
|
3279.500
|
LSE
|
14:26:22
|
|
582
|
3279.500
|
CHIX
|
14:26:22
|
|
641
|
3278.500
|
LSE
|
14:25:47
|
|
250
|
3278.500
|
LSE
|
14:25:47
|
|
81
|
3277.000
|
LSE
|
14:25:27
|
|
624
|
3277.000
|
LSE
|
14:25:27
|
|
527
|
3276.500
|
LSE
|
14:25:11
|
|
158
|
3276.500
|
LSE
|
14:24:10
|
|
56
|
3276.500
|
LSE
|
14:24:10
|
|
67
|
3276.500
|
LSE
|
14:24:10
|
|
276
|
3276.500
|
LSE
|
14:24:10
|
|
149
|
3276.500
|
LSE
|
14:24:09
|
|
152
|
3276.500
|
LSE
|
14:24:09
|
|
464
|
3276.000
|
LSE
|
14:22:00
|
|
120
|
3276.000
|
LSE
|
14:22:00
|
|
3
|
3276.000
|
LSE
|
14:22:00
|
|
676
|
3276.000
|
CHIX
|
14:22:00
|
|
697
|
3276.000
|
LSE
|
14:22:00
|
|
36
|
3276.500
|
LSE
|
14:22:00
|
|
152
|
3276.500
|
LSE
|
14:22:00
|
|
290
|
3276.500
|
LSE
|
14:22:00
|
|
250
|
3276.500
|
LSE
|
14:22:00
|
|
412
|
3276.000
|
LSE
|
14:20:19
|
|
655
|
3275.500
|
BATE
|
14:20:19
|
|
706
|
3276.000
|
LSE
|
14:20:19
|
|
66
|
3275.000
|
LSE
|
14:15:17
|
|
200
|
3275.000
|
LSE
|
14:15:17
|
|
210
|
3275.000
|
LSE
|
14:15:17
|
|
203
|
3275.000
|
LSE
|
14:15:17
|
|
297
|
3275.000
|
LSE
|
14:15:17
|
|
618
|
3275.000
|
LSE
|
14:15:17
|
|
620
|
3275.000
|
CHIX
|
14:15:17
|
|
325
|
3275.000
|
LSE
|
14:12:28
|
|
297
|
3275.000
|
LSE
|
14:12:28
|
|
504
|
3275.000
|
BATE
|
14:12:28
|
|
16
|
3275.000
|
BATE
|
14:12:28
|
|
42
|
3275.000
|
BATE
|
14:12:28
|
|
39
|
3275.000
|
BATE
|
14:12:28
|
|
260
|
3275.500
|
LSE
|
14:11:29
|
|
334
|
3275.500
|
LSE
|
14:11:29
|
|
576
|
3275.000
|
LSE
|
14:10:15
|
|
599
|
3275.000
|
CHIX
|
14:10:15
|
|
629
|
3275.500
|
LSE
|
14:07:31
|
|
269
|
3275.500
|
BATE
|
14:07:31
|
|
330
|
3275.500
|
BATE
|
14:07:31
|
|
672
|
3276.000
|
LSE
|
14:07:28
|
|
11
|
3276.500
|
LSE
|
14:07:22
|
|
139
|
3276.500
|
LSE
|
14:07:22
|
|
104
|
3276.500
|
LSE
|
14:07:22
|
|
117
|
3276.500
|
LSE
|
14:07:22
|
|
384
|
3276.500
|
LSE
|
14:07:22
|
|
250
|
3276.500
|
LSE
|
14:07:22
|
|
90
|
3276.500
|
LSE
|
14:07:22
|
|
190
|
3276.500
|
LSE
|
14:07:22
|
|
200
|
3276.500
|
LSE
|
14:07:22
|
|
203
|
3276.500
|
LSE
|
14:07:22
|
|
131
|
3276.000
|
CHIX
|
14:07:22
|
|
570
|
3276.000
|
CHIX
|
14:07:22
|
|
307
|
3276.000
|
LSE
|
14:07:03
|
|
320
|
3276.000
|
LSE
|
14:06:01
|
|
393
|
3276.000
|
LSE
|
14:06:01
|
|
40
|
3276.000
|
LSE
|
14:06:01
|
|
139
|
3276.000
|
LSE
|
14:06:01
|
|
111
|
3276.000
|
LSE
|
14:06:01
|
|
208
|
3276.000
|
LSE
|
14:06:01
|
|
15
|
3276.000
|
LSE
|
14:05:56
|
|
11
|
3275.000
|
LSE
|
14:02:32
|
|
108
|
3275.000
|
LSE
|
14:02:32
|
|
327
|
3275.000
|
LSE
|
14:02:32
|
|
200
|
3275.000
|
LSE
|
14:02:32
|
|
343
|
3275.000
|
LSE
|
14:00:05
|
|
256
|
3275.000
|
CHIX
|
14:00:05
|
|
76
|
3275.000
|
CHIX
|
13:59:59
|
|
363
|
3275.000
|
LSE
|
13:59:59
|
|
290
|
3275.000
|
CHIX
|
13:59:57
|
|
88
|
3275.500
|
LSE
|
13:58:44
|
|
332
|
3275.500
|
LSE
|
13:58:44
|
|
230
|
3275.500
|
LSE
|
13:58:44
|
|
159
|
3275.500
|
LSE
|
13:58:44
|
|
319
|
3275.500
|
LSE
|
13:58:44
|
|
663
|
3275.500
|
LSE
|
13:58:44
|
|
636
|
3275.500
|
BATE
|
13:58:44
|
|
663
|
3276.000
|
LSE
|
13:58:44
|
|
730
|
3276.000
|
LSE
|
13:58:44
|
|
153
|
3276.000
|
CHIX
|
13:58:44
|
|
436
|
3276.000
|
CHIX
|
13:58:44
|
|
922
|
3275.000
|
LSE
|
13:52:11
|
|
121
|
3274.500
|
LSE
|
13:50:47
|
|
726
|
3274.500
|
LSE
|
13:50:47
|
|
150
|
3274.000
|
CHIX
|
13:48:42
|
|
299
|
3274.000
|
CHIX
|
13:48:42
|
|
672
|
3274.500
|
LSE
|
13:47:19
|
|
696
|
3274.500
|
LSE
|
13:47:19
|
|
14
|
3275.000
|
LSE
|
13:41:33
|
|
423
|
3275.000
|
LSE
|
13:41:33
|
|
127
|
3275.000
|
LSE
|
13:41:33
|
|
130
|
3275.000
|
LSE
|
13:41:33
|
|
97
|
3275.000
|
BATE
|
13:41:33
|
|
67
|
3275.000
|
CHIX
|
13:41:33
|
|
584
|
3275.000
|
CHIX
|
13:41:33
|
|
668
|
3275.000
|
LSE
|
13:41:33
|
|
595
|
3275.000
|
BATE
|
13:41:33
|
|
641
|
3275.000
|
LSE
|
13:39:58
|
|
611
|
3273.500
|
LSE
|
13:38:17
|
|
329
|
3273.500
|
CHIX
|
13:38:17
|
|
128
|
3273.500
|
BATE
|
13:38:17
|
|
107
|
3273.500
|
BATE
|
13:38:17
|
|
64
|
3273.500
|
CHIX
|
13:38:17
|
|
178
|
3273.500
|
CHIX
|
13:38:17
|
|
5
|
3272.500
|
LSE
|
13:35:56
|
|
239
|
3272.500
|
LSE
|
13:35:52
|
|
223
|
3272.500
|
LSE
|
13:35:51
|
|
21
|
3272.500
|
LSE
|
13:35:51
|
|
195
|
3272.500
|
LSE
|
13:35:51
|
|
493
|
3273.000
|
CHIX
|
13:35:51
|
|
587
|
3273.000
|
LSE
|
13:35:51
|
|
143
|
3273.000
|
LSE
|
13:35:51
|
|
560
|
3273.000
|
LSE
|
13:35:51
|
|
11
|
3273.000
|
LSE
|
13:35:37
|
|
10
|
3273.000
|
CHIX
|
13:35:37
|
|
102
|
3273.000
|
CHIX
|
13:35:37
|
|
60
|
3273.000
|
LSE
|
13:35:37
|
|
218
|
3273.000
|
LSE
|
13:35:36
|
|
74
|
3272.500
|
LSE
|
13:34:47
|
|
86
|
3273.500
|
LSE
|
13:31:24
|
|
145
|
3273.500
|
LSE
|
13:31:20
|
|
381
|
3273.500
|
LSE
|
13:31:20
|
|
158
|
3274.000
|
LSE
|
13:31:19
|
|
12
|
3274.000
|
LSE
|
13:31:19
|
|
325
|
3274.000
|
LSE
|
13:31:19
|
|
186
|
3274.000
|
LSE
|
13:31:19
|
|
580
|
3274.500
|
LSE
|
13:31:19
|
|
632
|
3274.500
|
BATE
|
13:31:19
|
|
58
|
3274.500
|
BATE
|
13:31:19
|
|
14
|
3274.500
|
BATE
|
13:31:19
|
|
50
|
3274.500
|
LSE
|
13:31:19
|
|
658
|
3274.500
|
CHIX
|
13:30:10
|
|
155
|
3274.500
|
LSE
|
13:30:10
|
|
269
|
3274.500
|
LSE
|
13:30:10
|
|
157
|
3274.500
|
LSE
|
13:30:10
|
|
126
|
3274.500
|
LSE
|
13:30:10
|
|
19
|
3274.500
|
LSE
|
13:30:10
|
|
334
|
3274.500
|
LSE
|
13:30:09
|
|
290
|
3274.500
|
LSE
|
13:30:09
|
|
413
|
3274.500
|
LSE
|
13:26:17
|
|
173
|
3274.500
|
LSE
|
13:26:17
|
|
238
|
3274.000
|
LSE
|
13:22:19
|
|
230
|
3274.000
|
LSE
|
13:22:19
|
|
230
|
3274.000
|
LSE
|
13:22:19
|
|
573
|
3274.000
|
CHIX
|
13:22:19
|
|
591
|
3274.000
|
LSE
|
13:22:19
|
|
35
|
3274.000
|
LSE
|
13:21:13
|
|
281
|
3274.000
|
BATE
|
13:20:19
|
|
338
|
3274.000
|
BATE
|
13:20:19
|
|
497
|
3274.500
|
LSE
|
13:19:47
|
|
87
|
3274.500
|
LSE
|
13:19:11
|
|
124
|
3274.000
|
LSE
|
13:17:58
|
|
663
|
3273.500
|
LSE
|
13:17:24
|
|
577
|
3273.500
|
LSE
|
13:14:55
|
|
601
|
3274.000
|
LSE
|
13:13:59
|
|
695
|
3274.500
|
CHIX
|
13:13:13
|
|
11
|
3274.500
|
CHIX
|
13:13:13
|
|
539
|
3274.500
|
LSE
|
13:13:13
|
|
163
|
3274.500
|
LSE
|
13:13:13
|
|
682
|
3274.000
|
LSE
|
13:09:28
|
|
537
|
3275.000
|
LSE
|
13:07:36
|
|
81
|
3275.000
|
LSE
|
13:07:36
|
|
63
|
3275.000
|
LSE
|
13:07:36
|
|
25
|
3275.000
|
LSE
|
13:07:33
|
|
67
|
3275.000
|
LSE
|
13:07:21
|
|
200
|
3275.000
|
LSE
|
13:06:56
|
|
263
|
3275.500
|
LSE
|
13:06:12
|
|
373
|
3275.500
|
BATE
|
13:06:12
|
|
466
|
3275.500
|
CHIX
|
13:06:12
|
|
133
|
3275.500
|
LSE
|
13:06:12
|
|
216
|
3275.500
|
BATE
|
13:06:12
|
|
242
|
3275.500
|
CHIX
|
13:06:12
|
|
230
|
3275.500
|
LSE
|
13:06:12
|
|
70
|
3275.500
|
LSE
|
13:06:12
|
|
208
|
3275.000
|
LSE
|
13:05:32
|
|
26
|
3275.000
|
LSE
|
13:05:31
|
|
26
|
3275.000
|
LSE
|
13:04:45
|
|
25
|
3275.000
|
LSE
|
13:04:43
|
|
26
|
3275.000
|
LSE
|
13:02:55
|
|
25
|
3275.000
|
LSE
|
13:02:52
|
|
673
|
3275.000
|
LSE
|
13:01:16
|
|
120
|
3275.500
|
CHIX
|
12:59:49
|
|
124
|
3275.500
|
CHIX
|
12:59:49
|
|
460
|
3275.500
|
LSE
|
12:59:49
|
|
114
|
3275.500
|
LSE
|
12:59:49
|
|
537
|
3276.500
|
LSE
|
12:56:17
|
|
400
|
3276.500
|
LSE
|
12:56:17
|
|
334
|
3276.500
|
LSE
|
12:56:17
|
|
475
|
3276.500
|
LSE
|
12:56:17
|
|
233
|
3276.500
|
LSE
|
12:56:17
|
|
129
|
3276.500
|
LSE
|
12:56:17
|
|
309
|
3276.500
|
BATE
|
12:56:17
|
|
571
|
3276.500
|
CHIX
|
12:56:17
|
|
108
|
3276.500
|
BATE
|
12:56:17
|
|
42
|
3276.500
|
BATE
|
12:56:17
|
|
205
|
3276.500
|
BATE
|
12:56:17
|
|
24
|
3276.500
|
BATE
|
12:56:17
|
|
14
|
3276.500
|
BATE
|
12:56:17
|
|
15
|
3276.500
|
CHIX
|
12:56:17
|
|
51
|
3275.500
|
LSE
|
12:54:08
|
|
492
|
3276.000
|
CHIX
|
12:53:57
|
|
148
|
3276.000
|
CHIX
|
12:53:57
|
|
289
|
3275.500
|
LSE
|
12:53:27
|
|
284
|
3275.500
|
LSE
|
12:53:27
|
|
666
|
3275.500
|
LSE
|
12:53:27
|
|
593
|
3275.500
|
LSE
|
12:51:43
|
|
100
|
3275.500
|
LSE
|
12:51:43
|
|
93
|
3273.500
|
LSE
|
12:50:19
|
|
143
|
3273.500
|
LSE
|
12:50:14
|
|
94
|
3273.500
|
LSE
|
12:50:14
|
|
192
|
3273.500
|
LSE
|
12:50:12
|
|
26
|
3273.500
|
LSE
|
12:49:14
|
|
25
|
3273.500
|
LSE
|
12:49:08
|
|
685
|
3274.000
|
LSE
|
12:48:08
|
|
13
|
3273.500
|
LSE
|
12:44:04
|
|
53
|
3273.500
|
LSE
|
12:44:04
|
|
111
|
3273.500
|
LSE
|
12:44:03
|
|
57
|
3273.500
|
LSE
|
12:44:03
|
|
634
|
3273.500
|
LSE
|
12:40:30
|
|
697
|
3274.500
|
LSE
|
12:40:23
|
|
602
|
3274.500
|
CHIX
|
12:40:23
|
|
260
|
3274.000
|
LSE
|
12:36:47
|
|
227
|
3274.000
|
LSE
|
12:36:47
|
|
161
|
3274.000
|
LSE
|
12:36:47
|
|
112
|
3274.500
|
LSE
|
12:36:10
|
|
514
|
3274.500
|
LSE
|
12:36:10
|
|
678
|
3274.500
|
CHIX
|
12:36:10
|
|
19
|
3274.500
|
CHIX
|
12:36:10
|
|
438
|
3274.500
|
BATE
|
12:36:10
|
|
182
|
3274.500
|
BATE
|
12:36:10
|
|
141
|
3273.000
|
LSE
|
12:33:53
|
|
462
|
3273.000
|
LSE
|
12:33:53
|
|
106
|
3273.000
|
LSE
|
12:33:53
|
|
669
|
3273.000
|
LSE
|
12:33:53
|
|
388
|
3273.000
|
LSE
|
12:33:53
|
|
284
|
3270.500
|
LSE
|
12:26:21
|
|
300
|
3270.500
|
LSE
|
12:26:21
|
|
690
|
3270.000
|
LSE
|
12:24:38
|
|
679
|
3271.000
|
LSE
|
12:21:45
|
|
577
|
3271.000
|
BATE
|
12:21:45
|
|
600
|
3271.000
|
CHIX
|
12:21:45
|
|
619
|
3271.500
|
LSE
|
12:20:31
|
|
420
|
3271.500
|
LSE
|
12:19:06
|
|
111
|
3271.500
|
LSE
|
12:19:06
|
|
109
|
3271.500
|
LSE
|
12:19:06
|
|
710
|
3271.500
|
LSE
|
12:18:31
|
|
247
|
3272.000
|
LSE
|
12:18:06
|
|
329
|
3272.000
|
LSE
|
12:18:06
|
|
412
|
3272.000
|
LSE
|
12:17:43
|
|
295
|
3272.000
|
LSE
|
12:17:43
|
|
645
|
3272.000
|
CHIX
|
12:17:43
|
|
570
|
3272.500
|
LSE
|
12:17:43
|
|
63
|
3272.500
|
LSE
|
12:17:43
|
|
65
|
3272.000
|
LSE
|
12:14:21
|
|
252
|
3271.000
|
LSE
|
12:12:20
|
|
293
|
3271.500
|
LSE
|
12:10:59
|
|
281
|
3271.500
|
LSE
|
12:10:59
|
|
73
|
3271.500
|
LSE
|
12:10:11
|
|
250
|
3271.500
|
LSE
|
12:10:11
|
|
111
|
3271.500
|
LSE
|
12:10:11
|
|
109
|
3271.500
|
LSE
|
12:10:11
|
|
103
|
3271.500
|
LSE
|
12:10:11
|
|
111
|
3272.000
|
LSE
|
12:10:01
|
|
109
|
3272.000
|
LSE
|
12:10:01
|
|
1
|
3272.000
|
LSE
|
12:10:01
|
|
802
|
3272.000
|
LSE
|
12:09:09
|
|
327
|
3272.000
|
CHIX
|
12:09:09
|
|
536
|
3272.000
|
BATE
|
12:09:09
|
|
341
|
3272.000
|
CHIX
|
12:09:09
|
|
81
|
3272.000
|
BATE
|
12:09:09
|
|
101
|
3271.000
|
LSE
|
12:07:21
|
|
146
|
3271.000
|
LSE
|
12:07:21
|
|
600
|
3269.000
|
LSE
|
12:04:12
|
|
689
|
3269.500
|
LSE
|
12:03:25
|
|
297
|
3269.500
|
LSE
|
12:03:25
|
|
351
|
3269.500
|
LSE
|
12:03:02
|
|
676
|
3270.000
|
CHIX
|
12:00:31
|
|
670
|
3270.500
|
LSE
|
11:59:41
|
|
10
|
3271.000
|
BATE
|
11:59:06
|
|
583
|
3271.000
|
BATE
|
11:59:06
|
|
31
|
3271.000
|
BATE
|
11:59:06
|
|
653
|
3271.000
|
LSE
|
11:59:06
|
|
101
|
3271.500
|
LSE
|
11:55:52
|
|
262
|
3271.500
|
LSE
|
11:55:52
|
|
210
|
3271.500
|
LSE
|
11:55:52
|
|
13
|
3271.500
|
LSE
|
11:55:52
|
|
682
|
3271.500
|
LSE
|
11:55:52
|
|
352
|
3271.500
|
LSE
|
11:55:52
|
|
100
|
3271.500
|
LSE
|
11:55:06
|
|
25
|
3271.500
|
LSE
|
11:54:50
|
|
25
|
3271.500
|
LSE
|
11:54:48
|
|
139
|
3271.500
|
LSE
|
11:54:46
|
|
344
|
3271.500
|
CHIX
|
11:53:42
|
|
40
|
3271.500
|
CHIX
|
11:53:42
|
|
80
|
3271.500
|
CHIX
|
11:53:42
|
|
115
|
3271.500
|
CHIX
|
11:53:42
|
|
684
|
3272.000
|
LSE
|
11:53:42
|
|
50
|
3267.500
|
LSE
|
11:47:39
|
|
18
|
3267.500
|
LSE
|
11:47:39
|
|
18
|
3267.500
|
LSE
|
11:47:39
|
|
18
|
3267.500
|
LSE
|
11:47:39
|
|
95
|
3267.500
|
LSE
|
11:47:34
|
|
24
|
3267.500
|
LSE
|
11:47:34
|
|
132
|
3267.500
|
LSE
|
11:47:21
|
|
91
|
3267.500
|
LSE
|
11:47:21
|
|
138
|
3267.500
|
LSE
|
11:47:21
|
|
680
|
3269.000
|
LSE
|
11:46:36
|
|
240
|
3269.000
|
LSE
|
11:46:01
|
|
351
|
3269.000
|
LSE
|
11:46:01
|
|
249
|
3269.000
|
CHIX
|
11:46:01
|
|
30
|
3269.000
|
BATE
|
11:46:01
|
|
1
|
3269.000
|
LSE
|
11:46:01
|
|
380
|
3269.000
|
CHIX
|
11:46:01
|
|
585
|
3269.000
|
BATE
|
11:46:01
|
|
587
|
3270.000
|
LSE
|
11:42:01
|
|
13
|
3270.500
|
LSE
|
11:41:20
|
|
461
|
3270.500
|
LSE
|
11:41:20
|
|
18
|
3270.500
|
LSE
|
11:41:19
|
|
102
|
3270.500
|
LSE
|
11:41:19
|
|
16
|
3270.500
|
LSE
|
11:41:17
|
|
79
|
3270.500
|
LSE
|
11:40:17
|
|
186
|
3270.500
|
LSE
|
11:40:17
|
|
26
|
3270.500
|
LSE
|
11:40:13
|
|
106
|
3270.500
|
LSE
|
11:40:12
|
|
300
|
3270.500
|
LSE
|
11:39:04
|
|
515
|
3271.500
|
LSE
|
11:38:50
|
|
120
|
3271.500
|
LSE
|
11:38:50
|
|
265
|
3270.000
|
BATE
|
11:37:24
|
|
401
|
3270.000
|
BATE
|
11:37:24
|
|
697
|
3270.000
|
CHIX
|
11:37:24
|
|
10
|
3270.000
|
CHIX
|
11:37:24
|
|
916
|
3270.000
|
LSE
|
11:37:24
|
|
922
|
3265.000
|
LSE
|
11:34:34
|
|
130
|
3265.000
|
CHIX
|
11:34:34
|
|
519
|
3265.000
|
CHIX
|
11:34:34
|
|
746
|
3264.500
|
LSE
|
11:34:07
|
|
190
|
3264.500
|
LSE
|
11:34:07
|
|
143
|
3259.000
|
CHIX
|
11:27:08
|
|
228
|
3259.500
|
LSE
|
11:26:48
|
|
193
|
3259.500
|
LSE
|
11:26:48
|
|
228
|
3259.500
|
LSE
|
11:26:48
|
|
289
|
3259.500
|
LSE
|
11:26:48
|
|
305
|
3259.500
|
LSE
|
11:26:48
|
|
666
|
3259.500
|
LSE
|
11:26:48
|
|
11
|
3259.500
|
LSE
|
11:26:48
|
|
705
|
3260.000
|
LSE
|
11:23:14
|
|
187
|
3259.000
|
CHIX
|
11:20:34
|
|
278
|
3259.000
|
CHIX
|
11:20:34
|
|
227
|
3259.000
|
LSE
|
11:20:34
|
|
93
|
3259.000
|
CHIX
|
11:20:34
|
|
400
|
3259.000
|
LSE
|
11:20:34
|
|
19
|
3259.000
|
LSE
|
11:20:33
|
|
176
|
3260.000
|
BATE
|
11:20:33
|
|
260
|
3260.000
|
LSE
|
11:20:33
|
|
182
|
3260.000
|
LSE
|
11:20:22
|
|
173
|
3260.000
|
LSE
|
11:20:22
|
|
593
|
3260.000
|
LSE
|
11:18:15
|
|
226
|
3260.000
|
BATE
|
11:18:15
|
|
209
|
3260.000
|
BATE
|
11:18:15
|
|
72
|
3260.000
|
LSE
|
11:15:03
|
|
250
|
3260.000
|
LSE
|
11:15:03
|
|
376
|
3260.000
|
LSE
|
11:15:03
|
|
198
|
3260.000
|
LSE
|
11:15:03
|
|
260
|
3260.000
|
LSE
|
11:15:03
|
|
189
|
3260.000
|
LSE
|
11:15:03
|
|
68
|
3259.500
|
BATE
|
11:15:03
|
|
632
|
3260.000
|
LSE
|
11:15:03
|
|
708
|
3260.000
|
CHIX
|
11:15:03
|
|
634
|
3260.500
|
LSE
|
11:12:37
|
|
573
|
3260.500
|
LSE
|
11:12:37
|
|
330
|
3261.000
|
LSE
|
11:12:20
|
|
154
|
3261.000
|
CHIX
|
11:12:20
|
|
459
|
3261.000
|
LSE
|
11:12:20
|
|
72
|
3261.000
|
CHIX
|
11:12:20
|
|
370
|
3261.000
|
CHIX
|
11:12:20
|
|
90
|
3260.500
|
CHIX
|
11:11:03
|
|
610
|
3260.000
|
BATE
|
11:05:38
|
|
585
|
3260.000
|
LSE
|
11:05:38
|
|
253
|
3260.500
|
LSE
|
11:05:36
|
|
90
|
3260.500
|
LSE
|
11:05:36
|
|
108
|
3260.500
|
LSE
|
11:05:36
|
|
198
|
3260.500
|
LSE
|
11:05:36
|
|
485
|
3260.500
|
LSE
|
11:05:36
|
|
145
|
3260.500
|
LSE
|
11:05:36
|
|
108
|
3260.500
|
LSE
|
11:05:36
|
|
253
|
3260.500
|
LSE
|
11:05:36
|
|
142
|
3260.500
|
LSE
|
11:01:54
|
|
450
|
3260.500
|
LSE
|
11:01:54
|
|
575
|
3260.500
|
LSE
|
11:01:54
|
|
369
|
3260.500
|
CHIX
|
11:01:54
|
|
232
|
3260.500
|
CHIX
|
11:01:53
|
|
463
|
3260.500
|
LSE
|
11:01:53
|
|
26
|
3259.500
|
LSE
|
10:58:20
|
|
72
|
3259.500
|
LSE
|
10:58:18
|
|
687
|
3260.500
|
LSE
|
10:58:17
|
|
50
|
3260.500
|
CHIX
|
10:58:17
|
|
584
|
3260.500
|
CHIX
|
10:58:17
|
|
701
|
3259.500
|
LSE
|
10:53:45
|
|
538
|
3259.500
|
BATE
|
10:53:45
|
|
96
|
3260.000
|
LSE
|
10:50:39
|
|
476
|
3260.000
|
LSE
|
10:50:39
|
|
99
|
3260.500
|
LSE
|
10:50:34
|
|
286
|
3260.500
|
LSE
|
10:50:34
|
|
119
|
3260.500
|
LSE
|
10:50:34
|
|
116
|
3260.500
|
LSE
|
10:50:34
|
|
639
|
3260.500
|
LSE
|
10:48:25
|
|
606
|
3260.500
|
CHIX
|
10:48:25
|
|
25
|
3260.500
|
LSE
|
10:48:25
|
|
84
|
3260.000
|
LSE
|
10:46:29
|
|
97
|
3260.000
|
LSE
|
10:46:28
|
|
665
|
3260.000
|
LSE
|
10:43:40
|
|
581
|
3259.000
|
LSE
|
10:42:12
|
|
228
|
3258.000
|
LSE
|
10:41:39
|
|
101
|
3258.000
|
LSE
|
10:41:39
|
|
637
|
3258.500
|
BATE
|
10:40:58
|
|
646
|
3258.500
|
LSE
|
10:40:57
|
|
421
|
3257.500
|
CHIX
|
10:37:31
|
|
163
|
3257.500
|
CHIX
|
10:37:31
|
|
685
|
3259.000
|
LSE
|
10:35:36
|
|
595
|
3259.000
|
LSE
|
10:34:57
|
|
89
|
3259.000
|
LSE
|
10:34:57
|
|
580
|
3257.500
|
LSE
|
10:32:46
|
|
627
|
3259.000
|
LSE
|
10:30:40
|
|
571
|
3259.500
|
BATE
|
10:30:40
|
|
228
|
3259.500
|
CHIX
|
10:30:40
|
|
267
|
3259.500
|
CHIX
|
10:30:40
|
|
114
|
3259.500
|
CHIX
|
10:30:40
|
|
45
|
3259.500
|
LSE
|
10:29:52
|
|
26
|
3259.500
|
LSE
|
10:29:52
|
|
544
|
3259.500
|
LSE
|
10:29:51
|
|
5
|
3259.500
|
LSE
|
10:29:38
|
|
175
|
3258.000
|
LSE
|
10:28:04
|
|
67
|
3258.000
|
LSE
|
10:28:04
|
|
140
|
3258.000
|
LSE
|
10:28:04
|
|
327
|
3258.500
|
LSE
|
10:27:09
|
|
325
|
3258.500
|
LSE
|
10:27:09
|
|
22
|
3255.000
|
LSE
|
10:25:40
|
|
664
|
3255.000
|
LSE
|
10:25:40
|
|
608
|
3255.000
|
CHIX
|
10:25:05
|
|
14
|
3255.000
|
CHIX
|
10:25:05
|
|
590
|
3255.000
|
LSE
|
10:25:05
|
|
191
|
3256.500
|
LSE
|
10:22:31
|
|
100
|
3256.500
|
LSE
|
10:22:31
|
|
300
|
3256.500
|
LSE
|
10:22:31
|
|
24
|
3256.500
|
LSE
|
10:22:31
|
|
530
|
3257.000
|
LSE
|
10:22:31
|
|
24
|
3257.000
|
LSE
|
10:22:31
|
|
103
|
3257.000
|
LSE
|
10:21:34
|
|
592
|
3257.500
|
LSE
|
10:19:21
|
|
170
|
3258.500
|
LSE
|
10:18:15
|
|
130
|
3258.500
|
LSE
|
10:18:15
|
|
103
|
3258.500
|
LSE
|
10:18:15
|
|
283
|
3258.500
|
LSE
|
10:18:15
|
|
479
|
3258.500
|
LSE
|
10:17:56
|
|
109
|
3258.500
|
LSE
|
10:17:56
|
|
578
|
3259.000
|
CHIX
|
10:17:56
|
|
156
|
3256.500
|
LSE
|
10:16:14
|
|
39
|
3256.500
|
LSE
|
10:16:14
|
|
4
|
3257.500
|
BATE
|
10:15:39
|
|
17
|
3257.500
|
BATE
|
10:15:39
|
|
279
|
3257.500
|
BATE
|
10:15:39
|
|
264
|
3257.500
|
BATE
|
10:15:39
|
|
144
|
3257.500
|
BATE
|
10:15:39
|
|
68
|
3257.500
|
LSE
|
10:15:39
|
|
103
|
3257.500
|
LSE
|
10:15:07
|
|
189
|
3257.500
|
LSE
|
10:15:06
|
|
279
|
3257.500
|
LSE
|
10:15:06
|
|
124
|
3257.500
|
LSE
|
10:14:21
|
|
250
|
3257.500
|
LSE
|
10:14:21
|
|
126
|
3257.500
|
LSE
|
10:14:21
|
|
7
|
3256.500
|
LSE
|
10:12:51
|
|
57
|
3256.500
|
LSE
|
10:12:50
|
|
18
|
3256.500
|
LSE
|
10:12:50
|
|
14
|
3256.500
|
LSE
|
10:12:50
|
|
23
|
3256.500
|
LSE
|
10:12:50
|
|
16
|
3256.500
|
LSE
|
10:12:50
|
|
43
|
3256.500
|
LSE
|
10:12:50
|
|
30
|
3256.500
|
LSE
|
10:12:50
|
|
21
|
3256.500
|
LSE
|
10:12:50
|
|
20
|
3256.500
|
LSE
|
10:12:50
|
|
23
|
3256.500
|
LSE
|
10:12:50
|
|
85
|
3256.500
|
LSE
|
10:12:50
|
|
25
|
3256.500
|
LSE
|
10:12:50
|
|
53
|
3256.500
|
LSE
|
10:12:50
|
|
30
|
3256.500
|
LSE
|
10:12:45
|
|
217
|
3256.500
|
LSE
|
10:12:45
|
|
699
|
3257.500
|
LSE
|
10:12:23
|
|
645
|
3257.500
|
CHIX
|
10:12:23
|
|
120
|
3257.000
|
LSE
|
10:11:01
|
|
147
|
3257.000
|
LSE
|
10:11:01
|
|
153
|
3257.000
|
LSE
|
10:11:01
|
|
153
|
3257.000
|
LSE
|
10:10:34
|
|
26
|
3257.000
|
LSE
|
10:10:34
|
|
25
|
3257.000
|
LSE
|
10:10:34
|
|
29
|
3257.000
|
LSE
|
10:10:34
|
|
235
|
3256.500
|
LSE
|
10:09:33
|
|
468
|
3256.500
|
LSE
|
10:08:37
|
|
573
|
3257.000
|
CHIX
|
10:06:20
|
|
246
|
3257.000
|
LSE
|
10:05:09
|
|
16
|
3257.000
|
LSE
|
10:05:09
|
|
300
|
3257.000
|
LSE
|
10:05:09
|
|
104
|
3257.000
|
LSE
|
10:05:09
|
|
125
|
3258.000
|
LSE
|
10:05:09
|
|
495
|
3258.000
|
LSE
|
10:05:09
|
|
663
|
3258.500
|
LSE
|
10:05:09
|
|
7
|
3258.500
|
BATE
|
10:05:09
|
|
600
|
3258.500
|
BATE
|
10:05:09
|
|
10
|
3252.000
|
CHIX
|
10:01:06
|
|
598
|
3252.000
|
CHIX
|
10:01:06
|
|
1
|
3252.000
|
CHIX
|
10:01:06
|
|
609
|
3253.000
|
LSE
|
10:00:39
|
|
614
|
3254.500
|
LSE
|
09:59:35
|
|
80
|
3256.000
|
LSE
|
09:56:53
|
|
540
|
3256.000
|
LSE
|
09:56:53
|
|
71
|
3256.000
|
LSE
|
09:56:40
|
|
447
|
3257.500
|
LSE
|
09:56:40
|
|
77
|
3257.500
|
LSE
|
09:56:39
|
|
92
|
3257.500
|
LSE
|
09:56:38
|
|
13
|
3257.500
|
LSE
|
09:56:38
|
|
32
|
3257.500
|
LSE
|
09:56:38
|
|
610
|
3258.500
|
LSE
|
09:56:03
|
|
574
|
3258.500
|
CHIX
|
09:56:03
|
|
80
|
3257.500
|
CHIX
|
09:54:27
|
|
207
|
3257.500
|
BATE
|
09:50:39
|
|
88
|
3257.500
|
BATE
|
09:50:39
|
|
609
|
3258.000
|
LSE
|
09:50:39
|
|
119
|
3257.500
|
BATE
|
09:50:39
|
|
295
|
3257.500
|
BATE
|
09:50:39
|
|
702
|
3259.500
|
LSE
|
09:48:48
|
|
327
|
3260.000
|
LSE
|
09:47:12
|
|
278
|
3260.000
|
LSE
|
09:47:12
|
|
697
|
3260.000
|
LSE
|
09:46:40
|
|
677
|
3260.000
|
LSE
|
09:46:10
|
|
663
|
3260.000
|
CHIX
|
09:46:10
|
|
327
|
3260.000
|
LSE
|
09:45:43
|
|
271
|
3260.000
|
LSE
|
09:45:43
|
|
675
|
3260.000
|
LSE
|
09:45:06
|
|
479
|
3260.500
|
LSE
|
09:44:58
|
|
135
|
3260.500
|
LSE
|
09:44:58
|
|
193
|
3260.500
|
CHIX
|
09:44:58
|
|
280
|
3260.500
|
CHIX
|
09:44:58
|
|
107
|
3260.500
|
CHIX
|
09:44:58
|
|
50
|
3260.500
|
LSE
|
09:44:10
|
|
649
|
3260.000
|
LSE
|
09:39:47
|
|
601
|
3260.000
|
LSE
|
09:38:02
|
|
345
|
3260.000
|
LSE
|
09:38:02
|
|
86
|
3260.000
|
BATE
|
09:38:02
|
|
20
|
3260.000
|
BATE
|
09:38:02
|
|
524
|
3260.000
|
BATE
|
09:38:02
|
|
446
|
3260.000
|
CHIX
|
09:35:51
|
|
258
|
3260.000
|
LSE
|
09:35:51
|
|
151
|
3260.000
|
CHIX
|
09:35:00
|
|
40
|
3258.500
|
LSE
|
09:33:43
|
|
39
|
3258.500
|
LSE
|
09:33:42
|
|
40
|
3258.500
|
LSE
|
09:33:42
|
|
42
|
3258.500
|
LSE
|
09:33:42
|
|
20
|
3260.000
|
LSE
|
09:31:45
|
|
438
|
3260.000
|
LSE
|
09:31:45
|
|
126
|
3260.000
|
LSE
|
09:31:45
|
|
124
|
3260.000
|
LSE
|
09:31:45
|
|
626
|
3260.000
|
LSE
|
09:31:45
|
|
593
|
3262.000
|
LSE
|
09:29:03
|
|
101
|
3263.000
|
CHIX
|
09:29:03
|
|
635
|
3263.000
|
LSE
|
09:29:03
|
|
12
|
3263.000
|
BATE
|
09:29:03
|
|
33
|
3263.000
|
BATE
|
09:29:03
|
|
574
|
3263.000
|
CHIX
|
09:29:03
|
|
25
|
3263.000
|
LSE
|
09:28:53
|
|
26
|
3263.000
|
LSE
|
09:28:12
|
|
250
|
3263.500
|
LSE
|
09:27:48
|
|
126
|
3263.500
|
LSE
|
09:27:48
|
|
124
|
3263.500
|
LSE
|
09:27:48
|
|
340
|
3263.000
|
LSE
|
09:27:48
|
|
534
|
3263.000
|
BATE
|
09:27:48
|
|
210
|
3262.000
|
LSE
|
09:25:13
|
|
468
|
3262.000
|
LSE
|
09:25:13
|
|
701
|
3263.000
|
LSE
|
09:22:50
|
|
582
|
3264.000
|
LSE
|
09:22:31
|
|
111
|
3264.000
|
LSE
|
09:22:31
|
|
239
|
3264.000
|
CHIX
|
09:22:31
|
|
369
|
3264.000
|
CHIX
|
09:22:31
|
|
249
|
3262.500
|
LSE
|
09:20:41
|
|
126
|
3262.500
|
LSE
|
09:20:41
|
|
124
|
3262.500
|
LSE
|
09:20:41
|
|
126
|
3262.000
|
LSE
|
09:20:41
|
|
61
|
3262.000
|
LSE
|
09:20:41
|
|
607
|
3263.000
|
LSE
|
09:20:41
|
|
398
|
3262.500
|
BATE
|
09:19:35
|
|
26
|
3262.500
|
BATE
|
09:19:35
|
|
60
|
3262.500
|
BATE
|
09:19:35
|
|
10
|
3262.500
|
BATE
|
09:19:35
|
|
18
|
3262.500
|
BATE
|
09:19:35
|
|
71
|
3262.500
|
BATE
|
09:19:35
|
|
493
|
3263.000
|
LSE
|
09:19:35
|
|
78
|
3263.000
|
LSE
|
09:18:46
|
|
239
|
3264.000
|
LSE
|
09:16:41
|
|
50
|
3264.000
|
LSE
|
09:16:41
|
|
23
|
3264.000
|
LSE
|
09:16:41
|
|
92
|
3264.000
|
LSE
|
09:16:41
|
|
13
|
3264.000
|
LSE
|
09:16:39
|
|
18
|
3264.000
|
LSE
|
09:16:37
|
|
19
|
3264.000
|
LSE
|
09:16:37
|
|
130
|
3264.000
|
LSE
|
09:16:35
|
|
76
|
3264.000
|
LSE
|
09:16:35
|
|
44
|
3264.000
|
LSE
|
09:16:35
|
|
40
|
3264.000
|
LSE
|
09:16:35
|
|
93
|
3264.000
|
LSE
|
09:16:35
|
|
13
|
3264.000
|
LSE
|
09:16:35
|
|
17
|
3264.000
|
LSE
|
09:16:30
|
|
18
|
3264.000
|
LSE
|
09:16:30
|
|
40
|
3264.000
|
LSE
|
09:16:30
|
|
39
|
3264.000
|
LSE
|
09:16:28
|
|
40
|
3264.000
|
LSE
|
09:16:28
|
|
282
|
3264.000
|
CHIX
|
09:16:27
|
|
44
|
3264.000
|
LSE
|
09:16:27
|
|
17
|
3264.000
|
LSE
|
09:15:49
|
|
40
|
3264.000
|
LSE
|
09:15:49
|
|
18
|
3264.000
|
LSE
|
09:15:49
|
|
39
|
3264.000
|
LSE
|
09:15:49
|
|
18
|
3264.000
|
LSE
|
09:15:48
|
|
352
|
3264.000
|
CHIX
|
09:15:48
|
|
47
|
3264.000
|
LSE
|
09:15:48
|
|
12
|
3264.000
|
CHIX
|
09:15:48
|
|
45
|
3264.000
|
LSE
|
09:15:47
|
|
683
|
3264.000
|
LSE
|
09:14:02
|
|
5
|
3264.000
|
LSE
|
09:14:02
|
|
707
|
3266.500
|
LSE
|
09:12:22
|
|
76
|
3266.500
|
LSE
|
09:12:22
|
|
597
|
3266.500
|
LSE
|
09:12:13
|
|
76
|
3263.500
|
LSE
|
09:11:21
|
|
218
|
3263.500
|
LSE
|
09:11:20
|
|
40
|
3263.500
|
LSE
|
09:11:01
|
|
39
|
3263.500
|
LSE
|
09:11:01
|
|
40
|
3263.500
|
LSE
|
09:11:00
|
|
44
|
3263.500
|
LSE
|
09:11:00
|
|
638
|
3263.000
|
LSE
|
09:09:48
|
|
63
|
3263.000
|
LSE
|
09:09:48
|
|
409
|
3263.000
|
CHIX
|
09:09:48
|
|
262
|
3263.000
|
CHIX
|
09:09:48
|
|
575
|
3261.000
|
LSE
|
09:08:13
|
|
577
|
3261.500
|
BATE
|
09:08:12
|
|
105
|
3261.500
|
BATE
|
09:08:12
|
|
617
|
3262.000
|
LSE
|
09:07:58
|
|
111
|
3261.000
|
LSE
|
09:07:16
|
|
501
|
3261.000
|
LSE
|
09:07:16
|
|
21
|
3261.000
|
LSE
|
09:07:01
|
|
347
|
3261.000
|
LSE
|
09:06:35
|
|
244
|
3261.000
|
LSE
|
09:06:35
|
|
23
|
3260.500
|
LSE
|
09:05:47
|
|
26
|
3260.500
|
LSE
|
09:05:22
|
|
39
|
3261.000
|
LSE
|
09:05:21
|
|
579
|
3261.000
|
LSE
|
09:05:21
|
|
76
|
3261.000
|
LSE
|
09:05:21
|
|
370
|
3261.000
|
LSE
|
09:04:55
|
|
105
|
3261.000
|
LSE
|
09:04:55
|
|
230
|
3261.000
|
LSE
|
09:04:55
|
|
15
|
3259.500
|
CHIX
|
09:04:18
|
|
34
|
3259.500
|
CHIX
|
09:04:18
|
|
592
|
3259.500
|
CHIX
|
09:04:18
|
|
433
|
3260.000
|
LSE
|
09:04:06
|
|
145
|
3260.000
|
LSE
|
09:04:06
|
|
666
|
3261.000
|
LSE
|
09:03:06
|
|
239
|
3261.000
|
LSE
|
09:03:06
|
|
436
|
3261.000
|
LSE
|
09:03:06
|
|
608
|
3260.000
|
LSE
|
09:00:53
|
|
602
|
3261.000
|
LSE
|
09:00:40
|
|
19
|
3261.000
|
CHIX
|
09:00:40
|
|
118
|
3261.000
|
CHIX
|
09:00:40
|
|
553
|
3261.000
|
CHIX
|
09:00:40
|
|
691
|
3261.500
|
LSE
|
08:59:53
|
|
192
|
3261.500
|
BATE
|
08:59:53
|
|
312
|
3261.500
|
BATE
|
08:59:53
|
|
202
|
3261.500
|
BATE
|
08:59:53
|
|
572
|
3262.000
|
LSE
|
08:59:09
|
|
633
|
3263.000
|
LSE
|
08:56:22
|
|
590
|
3263.500
|
LSE
|
08:56:16
|
|
191
|
3264.000
|
LSE
|
08:54:17
|
|
459
|
3264.000
|
LSE
|
08:54:17
|
|
253
|
3265.500
|
LSE
|
08:53:58
|
|
232
|
3265.500
|
LSE
|
08:53:58
|
|
227
|
3265.500
|
LSE
|
08:53:58
|
|
682
|
3265.500
|
CHIX
|
08:53:58
|
|
211
|
3264.500
|
LSE
|
08:52:38
|
|
585
|
3265.500
|
LSE
|
08:52:38
|
|
597
|
3264.500
|
LSE
|
08:52:05
|
|
245
|
3260.000
|
LSE
|
08:50:48
|
|
284
|
3260.000
|
LSE
|
08:50:48
|
|
104
|
3260.000
|
LSE
|
08:50:46
|
|
149
|
3260.000
|
LSE
|
08:50:45
|
|
481
|
3260.000
|
LSE
|
08:50:45
|
|
640
|
3260.000
|
LSE
|
08:50:43
|
|
84
|
3261.500
|
LSE
|
08:49:12
|
|
570
|
3261.500
|
LSE
|
08:49:12
|
|
460
|
3262.000
|
LSE
|
08:49:11
|
|
596
|
3262.000
|
CHIX
|
08:49:11
|
|
19
|
3262.000
|
LSE
|
08:49:11
|
|
101
|
3262.000
|
LSE
|
08:49:11
|
|
388
|
3262.500
|
BATE
|
08:48:53
|
|
710
|
3262.500
|
LSE
|
08:48:53
|
|
46
|
3262.500
|
BATE
|
08:48:53
|
|
277
|
3262.500
|
BATE
|
08:48:53
|
|
594
|
3261.500
|
LSE
|
08:46:56
|
|
450
|
3261.500
|
LSE
|
08:46:12
|
|
207
|
3261.500
|
LSE
|
08:46:12
|
|
428
|
3261.500
|
LSE
|
08:45:11
|
|
187
|
3261.500
|
LSE
|
08:45:11
|
|
643
|
3264.000
|
LSE
|
08:44:18
|
|
657
|
3266.000
|
CHIX
|
08:43:43
|
|
20
|
3267.000
|
LSE
|
08:43:41
|
|
421
|
3267.000
|
LSE
|
08:43:41
|
|
34
|
3267.000
|
LSE
|
08:43:25
|
|
26
|
3267.000
|
LSE
|
08:43:25
|
|
71
|
3267.000
|
LSE
|
08:43:25
|
|
65
|
3267.000
|
LSE
|
08:43:24
|
|
13
|
3267.000
|
LSE
|
08:43:24
|
|
13
|
3267.000
|
LSE
|
08:43:23
|
|
13
|
3267.000
|
LSE
|
08:43:22
|
|
14
|
3267.000
|
LSE
|
08:43:22
|
|
117
|
3268.500
|
LSE
|
08:42:55
|
|
50
|
3268.500
|
LSE
|
08:42:55
|
|
521
|
3268.500
|
LSE
|
08:42:55
|
|
75
|
3268.500
|
LSE
|
08:42:55
|
|
300
|
3268.500
|
LSE
|
08:42:07
|
|
157
|
3268.500
|
LSE
|
08:42:04
|
|
647
|
3270.000
|
LSE
|
08:39:46
|
|
222
|
3270.000
|
CHIX
|
08:39:46
|
|
219
|
3270.000
|
BATE
|
08:39:46
|
|
448
|
3270.000
|
CHIX
|
08:39:46
|
|
197
|
3270.000
|
BATE
|
08:39:46
|
|
286
|
3270.000
|
BATE
|
08:39:46
|
|
25
|
3270.000
|
LSE
|
08:39:45
|
|
26
|
3270.000
|
LSE
|
08:39:43
|
|
26
|
3269.500
|
LSE
|
08:38:53
|
|
616
|
3269.500
|
LSE
|
08:38:53
|
|
529
|
3270.000
|
LSE
|
08:38:02
|
|
55
|
3270.000
|
LSE
|
08:38:02
|
|
77
|
3267.000
|
LSE
|
08:36:31
|
|
26
|
3267.000
|
LSE
|
08:36:31
|
|
576
|
3268.000
|
LSE
|
08:36:19
|
|
587
|
3268.000
|
LSE
|
08:35:20
|
|
43
|
3267.500
|
CHIX
|
08:34:27
|
|
14
|
3267.500
|
CHIX
|
08:34:27
|
|
694
|
3267.500
|
LSE
|
08:34:27
|
|
515
|
3267.500
|
CHIX
|
08:34:27
|
|
642
|
3268.000
|
LSE
|
08:32:15
|
|
651
|
3269.000
|
LSE
|
08:31:34
|
|
8
|
3269.500
|
CHIX
|
08:31:32
|
|
535
|
3269.500
|
LSE
|
08:31:32
|
|
157
|
3269.500
|
BATE
|
08:31:32
|
|
40
|
3269.500
|
LSE
|
08:31:32
|
|
495
|
3269.500
|
BATE
|
08:31:32
|
|
564
|
3269.500
|
CHIX
|
08:31:09
|
|
13
|
3269.500
|
CHIX
|
08:31:09
|
|
678
|
3269.500
|
LSE
|
08:30:46
|
|
633
|
3271.500
|
LSE
|
08:27:48
|
|
604
|
3271.500
|
LSE
|
08:27:06
|
|
9
|
3271.500
|
LSE
|
08:27:06
|
|
709
|
3272.000
|
LSE
|
08:26:51
|
|
580
|
3272.000
|
CHIX
|
08:25:41
|
|
34
|
3272.000
|
CHIX
|
08:25:41
|
|
271
|
3273.500
|
LSE
|
08:25:09
|
|
300
|
3273.500
|
LSE
|
08:25:09
|
|
604
|
3275.500
|
LSE
|
08:24:36
|
|
677
|
3278.500
|
LSE
|
08:24:00
|
|
674
|
3280.000
|
LSE
|
08:22:40
|
|
647
|
3281.500
|
LSE
|
08:22:27
|
|
63
|
3281.500
|
CHIX
|
08:22:11
|
|
553
|
3281.500
|
CHIX
|
08:22:11
|
|
48
|
3283.000
|
LSE
|
08:21:19
|
|
651
|
3283.000
|
LSE
|
08:21:19
|
|
536
|
3283.500
|
BATE
|
08:21:18
|
|
172
|
3283.500
|
BATE
|
08:21:18
|
|
698
|
3283.000
|
LSE
|
08:20:03
|
|
202
|
3284.000
|
LSE
|
08:19:37
|
|
134
|
3284.000
|
LSE
|
08:19:32
|
|
236
|
3284.000
|
LSE
|
08:19:32
|
|
592
|
3284.500
|
LSE
|
08:19:21
|
|
7
|
3284.500
|
LSE
|
08:19:21
|
|
462
|
3282.000
|
LSE
|
08:18:09
|
|
302
|
3282.000
|
LSE
|
08:18:09
|
|
334
|
3282.500
|
LSE
|
08:18:03
|
|
352
|
3282.500
|
LSE
|
08:18:03
|
|
21
|
3282.500
|
LSE
|
08:18:03
|
|
652
|
3282.500
|
CHIX
|
08:18:03
|
|
681
|
3282.000
|
BATE
|
08:16:21
|
|
654
|
3275.000
|
LSE
|
08:15:08
|
|
660
|
3275.000
|
CHIX
|
08:15:08
|
|
602
|
3275.000
|
LSE
|
08:14:25
|
|
707
|
3274.500
|
LSE
|
08:13:57
|
|
48
|
3275.000
|
CHIX
|
08:12:29
|
|
280
|
3275.500
|
LSE
|
08:12:29
|
|
651
|
3275.000
|
CHIX
|
08:12:29
|
|
135
|
3275.500
|
LSE
|
08:12:29
|
|
249
|
3275.500
|
LSE
|
08:12:29
|
|
31
|
3275.500
|
LSE
|
08:12:26
|
|
558
|
3275.500
|
LSE
|
08:11:45
|
|
26
|
3275.500
|
LSE
|
08:11:45
|
|
34
|
3276.500
|
LSE
|
08:10:33
|
|
590
|
3276.500
|
LSE
|
08:10:33
|
|
578
|
3276.500
|
BATE
|
08:10:00
|
|
671
|
3277.000
|
LSE
|
08:10:00
|
|
235
|
3277.500
|
LSE
|
08:09:54
|
|
366
|
3277.500
|
LSE
|
08:09:54
|
|
625
|
3277.000
|
LSE
|
08:09:17
|
|
562
|
3275.000
|
CHIX
|
08:08:43
|
|
671
|
3275.000
|
LSE
|
08:08:43
|
|
79
|
3275.000
|
CHIX
|
08:08:43
|
|
334
|
3273.000
|
LSE
|
08:07:48
|
|
436
|
3273.000
|
LSE
|
08:07:48
|
|
646
|
3274.500
|
LSE
|
08:07:40
|
|
717
|
3275.000
|
LSE
|
08:07:29
|
|
680
|
3268.000
|
LSE
|
08:06:19
|
|
376
|
3268.000
|
CHIX
|
08:06:19
|
|
311
|
3268.000
|
CHIX
|
08:06:19
|
|
575
|
3269.500
|
LSE
|
08:06:18
|
|
609
|
3261.000
|
LSE
|
08:04:32
|
|
329
|
3254.500
|
LSE
|
08:03:40
|
|
271
|
3254.500
|
LSE
|
08:03:40
|
|
127
|
3260.500
|
BATE
|
08:03:31
|
|
141
|
3260.500
|
BATE
|
08:03:31
|
|
427
|
3260.500
|
BATE
|
08:03:29
|
|
210
|
3262.500
|
LSE
|
08:03:29
|
|
104
|
3262.500
|
LSE
|
08:03:29
|
|
108
|
3262.500
|
LSE
|
08:03:29
|
|
114
|
3262.500
|
LSE
|
08:03:29
|
|
108
|
3262.000
|
LSE
|
08:03:29
|
|
664
|
3262.000
|
LSE
|
08:03:29
|
|
217
|
3266.000
|
LSE
|
08:03:03
|
|
450
|
3266.000
|
LSE
|
08:03:03
|
|
100
|
3267.000
|
BATE
|
08:02:34
|
|
563
|
3267.000
|
BATE
|
08:02:34
|
|
466
|
3270.000
|
CHIX
|
08:02:30
|
|
136
|
3270.000
|
CHIX
|
08:02:30
|
|
463
|
3269.500
|
CHIX
|
08:02:30
|
|
565
|
3266.500
|
LSE
|
08:01:42
|
|
647
|
3266.500
|
CHIX
|
08:01:42
|
|
73
|
3266.500
|
LSE
|
08:01:42
|
|
610
|
3267.500
|
LSE
|
08:01:15
|
|
624
|
3270.000
|
LSE
|
08:00:32
|
|
64
|
3270.000
|
LSE
|
08:00:32
|
|
628
|
3274.000
|
LSE
|
08:00:16
|
Serious News for Serious Traders! Try StreetInsider.com Premium Free!
You May Also Be Interested In
- British American Tobacco (BATS:LN) (BTI) PT Raised to GBP33 at Jefferies
- NiSource to release financial results and host conference call on May 8
- UMC Reports First Quarter 2024 Results
Create E-mail Alert Related Categories
SEC FilingsSign up for StreetInsider Free!
Receive full access to all new and archived articles, unlimited portfolio tracking, e-mail alerts, custom newswires and RSS feeds - and more!
