Form 6-K British American Tobacco For: Apr 21
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 21, 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 21, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated April 21, 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 21, 2022
Exhibit 1
British American Tobacco p.l.c.
21 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:
|
20 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
460,000
|
|
Highest price paid per share (pence):
|
3318.50p
|
|
Lowest price paid per share (pence):
|
3271.00p
|
|
Volume weighted average price paid per share (pence):
|
3303.4498p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 178,084,066 of its shares in Treasury. The Company has
2,278,540,414 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 20 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
|
20/04/2022
|
340,000
|
3,303.4230
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/04/2022
|
77,000
|
3,303.5230
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/04/2022
|
43,000
|
3,303.5304
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
10
|
3317.500
|
LSE
|
16:22:27
|
|
43
|
3317.500
|
LSE
|
16:22:27
|
|
249
|
3317.500
|
LSE
|
16:22:27
|
|
1
|
3317.500
|
LSE
|
16:22:22
|
|
12
|
3317.000
|
LSE
|
16:22:22
|
|
194
|
3317.000
|
LSE
|
16:22:20
|
|
18
|
3317.000
|
LSE
|
16:22:19
|
|
14
|
3317.000
|
LSE
|
16:22:19
|
|
225
|
3317.000
|
LSE
|
16:22:19
|
|
580
|
3315.500
|
LSE
|
16:21:27
|
|
11
|
3315.500
|
LSE
|
16:21:26
|
|
959
|
3316.000
|
LSE
|
16:21:13
|
|
517
|
3316.500
|
CHIX
|
16:20:41
|
|
596
|
3317.000
|
LSE
|
16:20:40
|
|
104
|
3317.000
|
BATE
|
16:20:40
|
|
301
|
3317.000
|
BATE
|
16:20:40
|
|
76
|
3317.500
|
LSE
|
16:20:31
|
|
200
|
3317.500
|
BATE
|
16:20:31
|
|
600
|
3317.500
|
LSE
|
16:20:31
|
|
236
|
3317.500
|
BATE
|
16:20:31
|
|
41
|
3316.500
|
LSE
|
16:20:27
|
|
250
|
3316.000
|
LSE
|
16:20:26
|
|
155
|
3316.000
|
CHIX
|
16:20:26
|
|
307
|
3316.000
|
CHIX
|
16:20:26
|
|
229
|
3316.000
|
CHIX
|
16:20:26
|
|
579
|
3316.000
|
LSE
|
16:20:21
|
|
76
|
3315.500
|
CHIX
|
16:19:48
|
|
120
|
3315.500
|
CHIX
|
16:19:48
|
|
728
|
3315.500
|
LSE
|
16:19:48
|
|
16
|
3315.500
|
LSE
|
16:19:48
|
|
194
|
3315.000
|
LSE
|
16:19:43
|
|
21
|
3315.000
|
LSE
|
16:19:39
|
|
12
|
3315.000
|
LSE
|
16:19:39
|
|
194
|
3315.000
|
LSE
|
16:19:39
|
|
153
|
3315.000
|
LSE
|
16:19:39
|
|
250
|
3315.000
|
LSE
|
16:19:39
|
|
626
|
3315.000
|
LSE
|
16:18:46
|
|
53
|
3315.000
|
LSE
|
16:18:46
|
|
250
|
3315.000
|
LSE
|
16:18:28
|
|
675
|
3314.500
|
LSE
|
16:18:05
|
|
271
|
3314.500
|
CHIX
|
16:18:05
|
|
358
|
3314.500
|
CHIX
|
16:18:05
|
|
668
|
3314.000
|
LSE
|
16:17:31
|
|
139
|
3314.000
|
LSE
|
16:17:08
|
|
194
|
3313.500
|
LSE
|
16:16:58
|
|
69
|
3314.000
|
LSE
|
16:16:53
|
|
276
|
3314.000
|
LSE
|
16:16:46
|
|
136
|
3313.500
|
LSE
|
16:16:17
|
|
250
|
3313.500
|
LSE
|
16:16:17
|
|
545
|
3313.000
|
LSE
|
16:15:31
|
|
126
|
3313.000
|
LSE
|
16:15:31
|
|
218
|
3313.500
|
BATE
|
16:15:31
|
|
250
|
3313.500
|
LSE
|
16:15:31
|
|
213
|
3313.500
|
BATE
|
16:15:31
|
|
35
|
3313.500
|
BATE
|
16:15:31
|
|
206
|
3313.500
|
BATE
|
16:15:31
|
|
586
|
3315.500
|
CHIX
|
16:15:00
|
|
658
|
3315.500
|
LSE
|
16:15:00
|
|
578
|
3316.000
|
LSE
|
16:14:30
|
|
250
|
3317.000
|
LSE
|
16:14:13
|
|
153
|
3317.000
|
LSE
|
16:14:13
|
|
12
|
3317.000
|
LSE
|
16:14:09
|
|
600
|
3317.000
|
LSE
|
16:14:09
|
|
150
|
3316.500
|
CHIX
|
16:12:59
|
|
231
|
3316.500
|
LSE
|
16:12:59
|
|
20
|
3316.500
|
CHIX
|
16:12:59
|
|
401
|
3316.500
|
LSE
|
16:12:59
|
|
14
|
3316.500
|
LSE
|
16:12:59
|
|
488
|
3316.500
|
CHIX
|
16:12:59
|
|
681
|
3317.000
|
BATE
|
16:12:47
|
|
629
|
3316.000
|
LSE
|
16:12:31
|
|
231
|
3315.500
|
CHIX
|
16:12:16
|
|
435
|
3314.500
|
LSE
|
16:12:03
|
|
141
|
3315.000
|
LSE
|
16:12:03
|
|
542
|
3315.000
|
LSE
|
16:12:03
|
|
183
|
3314.500
|
LSE
|
16:11:37
|
|
192
|
3314.000
|
BATE
|
16:11:29
|
|
645
|
3313.500
|
LSE
|
16:11:01
|
|
153
|
3311.000
|
LSE
|
16:10:13
|
|
250
|
3311.000
|
LSE
|
16:10:13
|
|
194
|
3311.000
|
LSE
|
16:10:13
|
|
250
|
3311.000
|
LSE
|
16:10:01
|
|
699
|
3310.500
|
LSE
|
16:09:32
|
|
250
|
3309.500
|
LSE
|
16:09:05
|
|
153
|
3309.500
|
LSE
|
16:09:05
|
|
163
|
3309.500
|
CHIX
|
16:09:05
|
|
525
|
3309.500
|
CHIX
|
16:09:05
|
|
251
|
3309.500
|
LSE
|
16:08:52
|
|
183
|
3309.500
|
LSE
|
16:08:47
|
|
250
|
3309.500
|
LSE
|
16:08:47
|
|
250
|
3309.500
|
LSE
|
16:08:47
|
|
229
|
3309.500
|
CHIX
|
16:08:47
|
|
459
|
3309.500
|
CHIX
|
16:08:47
|
|
153
|
3309.000
|
LSE
|
16:08:21
|
|
70
|
3308.500
|
LSE
|
16:08:11
|
|
107
|
3308.000
|
LSE
|
16:07:41
|
|
484
|
3308.000
|
LSE
|
16:07:41
|
|
311
|
3308.000
|
LSE
|
16:07:21
|
|
250
|
3308.000
|
LSE
|
16:07:21
|
|
250
|
3308.000
|
LSE
|
16:07:21
|
|
25
|
3307.000
|
BATE
|
16:06:02
|
|
32
|
3307.000
|
BATE
|
16:06:02
|
|
26
|
3307.000
|
BATE
|
16:06:02
|
|
105
|
3307.000
|
BATE
|
16:06:02
|
|
10
|
3307.000
|
BATE
|
16:06:02
|
|
16
|
3307.000
|
BATE
|
16:06:02
|
|
524
|
3307.000
|
LSE
|
16:06:02
|
|
80
|
3307.000
|
LSE
|
16:06:02
|
|
368
|
3307.000
|
BATE
|
16:06:02
|
|
250
|
3307.000
|
LSE
|
16:05:43
|
|
49
|
3307.000
|
LSE
|
16:05:43
|
|
115
|
3307.000
|
LSE
|
16:05:43
|
|
186
|
3307.000
|
LSE
|
16:05:43
|
|
706
|
3307.500
|
LSE
|
16:05:00
|
|
484
|
3308.000
|
LSE
|
16:04:52
|
|
119
|
3308.000
|
LSE
|
16:04:52
|
|
700
|
3308.000
|
CHIX
|
16:04:51
|
|
143
|
3308.500
|
LSE
|
16:04:50
|
|
542
|
3308.500
|
LSE
|
16:04:50
|
|
158
|
3306.000
|
LSE
|
16:04:06
|
|
153
|
3306.000
|
LSE
|
16:04:06
|
|
181
|
3306.000
|
LSE
|
16:04:00
|
|
407
|
3306.000
|
LSE
|
16:04:00
|
|
181
|
3305.000
|
LSE
|
16:02:42
|
|
153
|
3305.000
|
LSE
|
16:02:42
|
|
326
|
3305.000
|
LSE
|
16:02:42
|
|
528
|
3305.500
|
LSE
|
16:02:06
|
|
28
|
3305.500
|
LSE
|
16:02:06
|
|
17
|
3305.500
|
BATE
|
16:02:06
|
|
94
|
3305.500
|
LSE
|
16:02:06
|
|
600
|
3305.500
|
BATE
|
16:02:06
|
|
691
|
3306.000
|
CHIX
|
16:02:03
|
|
744
|
3306.000
|
LSE
|
16:02:03
|
|
153
|
3306.500
|
LSE
|
16:02:03
|
|
153
|
3306.500
|
LSE
|
16:02:03
|
|
654
|
3305.000
|
LSE
|
16:01:06
|
|
606
|
3305.500
|
LSE
|
16:01:04
|
|
8
|
3305.500
|
LSE
|
16:00:52
|
|
9
|
3305.500
|
LSE
|
16:00:52
|
|
14
|
3305.500
|
LSE
|
16:00:52
|
|
153
|
3305.500
|
LSE
|
16:00:52
|
|
250
|
3305.500
|
LSE
|
16:00:52
|
|
20
|
3305.500
|
LSE
|
16:00:52
|
|
435
|
3305.000
|
LSE
|
15:59:36
|
|
276
|
3305.000
|
LSE
|
15:59:36
|
|
314
|
3305.500
|
LSE
|
15:59:31
|
|
685
|
3305.500
|
CHIX
|
15:59:31
|
|
298
|
3305.500
|
LSE
|
15:59:31
|
|
121
|
3306.000
|
LSE
|
15:58:41
|
|
250
|
3306.000
|
LSE
|
15:58:41
|
|
467
|
3306.000
|
LSE
|
15:58:41
|
|
676
|
3305.500
|
LSE
|
15:58:00
|
|
685
|
3306.500
|
LSE
|
15:57:48
|
|
711
|
3306.500
|
CHIX
|
15:57:48
|
|
690
|
3306.500
|
BATE
|
15:57:48
|
|
178
|
3307.000
|
LSE
|
15:57:42
|
|
307
|
3307.000
|
LSE
|
15:57:36
|
|
70
|
3307.000
|
LSE
|
15:57:35
|
|
117
|
3307.000
|
LSE
|
15:57:34
|
|
58
|
3307.000
|
LSE
|
15:57:34
|
|
153
|
3306.500
|
LSE
|
15:56:59
|
|
250
|
3306.500
|
LSE
|
15:56:59
|
|
10
|
3306.000
|
LSE
|
15:56:41
|
|
16
|
3306.000
|
LSE
|
15:56:37
|
|
263
|
3306.000
|
LSE
|
15:56:08
|
|
20
|
3306.000
|
LSE
|
15:56:07
|
|
394
|
3306.000
|
LSE
|
15:56:07
|
|
4
|
3306.000
|
LSE
|
15:56:07
|
|
72
|
3306.000
|
LSE
|
15:56:07
|
|
435
|
3306.000
|
LSE
|
15:56:01
|
|
76
|
3306.000
|
LSE
|
15:56:01
|
|
100
|
3306.000
|
LSE
|
15:56:00
|
|
620
|
3306.000
|
CHIX
|
15:55:38
|
|
67
|
3306.000
|
LSE
|
15:55:38
|
|
527
|
3306.000
|
LSE
|
15:55:38
|
|
19
|
3306.000
|
CHIX
|
15:55:18
|
|
153
|
3306.500
|
LSE
|
15:55:13
|
|
117
|
3306.500
|
LSE
|
15:55:00
|
|
153
|
3306.500
|
LSE
|
15:55:00
|
|
250
|
3306.500
|
LSE
|
15:55:00
|
|
153
|
3306.500
|
LSE
|
15:55:00
|
|
141
|
3306.500
|
LSE
|
15:54:57
|
|
189
|
3306.000
|
BATE
|
15:53:49
|
|
114
|
3306.000
|
BATE
|
15:53:49
|
|
8
|
3306.000
|
BATE
|
15:53:49
|
|
278
|
3306.000
|
BATE
|
15:53:49
|
|
702
|
3306.000
|
LSE
|
15:53:49
|
|
18
|
3306.000
|
BATE
|
15:53:49
|
|
11
|
3306.000
|
BATE
|
15:53:49
|
|
38
|
3306.000
|
BATE
|
15:53:49
|
|
743
|
3306.500
|
LSE
|
15:53:49
|
|
153
|
3306.500
|
LSE
|
15:53:13
|
|
153
|
3306.500
|
LSE
|
15:53:13
|
|
275
|
3305.500
|
LSE
|
15:52:52
|
|
423
|
3305.500
|
LSE
|
15:52:52
|
|
630
|
3305.500
|
CHIX
|
15:52:52
|
|
584
|
3305.500
|
LSE
|
15:51:32
|
|
680
|
3306.000
|
LSE
|
15:51:05
|
|
132
|
3307.000
|
LSE
|
15:50:07
|
|
88
|
3307.000
|
LSE
|
15:50:07
|
|
468
|
3307.000
|
LSE
|
15:50:07
|
|
656
|
3307.500
|
LSE
|
15:50:07
|
|
49
|
3307.500
|
LSE
|
15:50:07
|
|
658
|
3307.500
|
CHIX
|
15:50:07
|
|
649
|
3308.000
|
LSE
|
15:49:04
|
|
11
|
3308.000
|
LSE
|
15:49:04
|
|
696
|
3308.000
|
LSE
|
15:48:21
|
|
49
|
3308.000
|
BATE
|
15:48:21
|
|
611
|
3308.000
|
BATE
|
15:48:21
|
|
46
|
3309.000
|
LSE
|
15:47:15
|
|
495
|
3309.000
|
LSE
|
15:47:15
|
|
600
|
3309.000
|
CHIX
|
15:47:15
|
|
131
|
3309.000
|
LSE
|
15:47:15
|
|
19
|
3309.000
|
LSE
|
15:47:15
|
|
250
|
3309.500
|
LSE
|
15:47:10
|
|
158
|
3309.500
|
LSE
|
15:47:10
|
|
153
|
3308.500
|
LSE
|
15:45:53
|
|
270
|
3308.500
|
LSE
|
15:45:53
|
|
141
|
3308.500
|
LSE
|
15:45:53
|
|
564
|
3308.500
|
LSE
|
15:45:53
|
|
92
|
3308.500
|
LSE
|
15:45:34
|
|
1
|
3308.500
|
LSE
|
15:45:34
|
|
531
|
3308.500
|
BATE
|
15:45:34
|
|
13
|
3308.500
|
BATE
|
15:45:34
|
|
56
|
3308.500
|
BATE
|
15:45:34
|
|
645
|
3308.500
|
LSE
|
15:45:34
|
|
153
|
3309.000
|
LSE
|
15:45:34
|
|
250
|
3309.000
|
LSE
|
15:45:34
|
|
153
|
3309.000
|
LSE
|
15:45:27
|
|
611
|
3309.000
|
CHIX
|
15:45:13
|
|
97
|
3308.500
|
LSE
|
15:44:46
|
|
100
|
3308.000
|
CHIX
|
15:43:42
|
|
117
|
3308.000
|
CHIX
|
15:43:31
|
|
139
|
3308.500
|
LSE
|
15:43:31
|
|
279
|
3308.500
|
LSE
|
15:43:31
|
|
153
|
3308.500
|
LSE
|
15:43:31
|
|
250
|
3308.500
|
LSE
|
15:42:59
|
|
240
|
3308.500
|
LSE
|
15:42:59
|
|
109
|
3308.500
|
LSE
|
15:42:59
|
|
546
|
3308.500
|
LSE
|
15:42:59
|
|
106
|
3308.500
|
LSE
|
15:42:59
|
|
31
|
3308.500
|
LSE
|
15:42:54
|
|
445
|
3308.500
|
LSE
|
15:41:47
|
|
146
|
3308.500
|
LSE
|
15:41:47
|
|
281
|
3309.000
|
LSE
|
15:41:46
|
|
153
|
3309.000
|
LSE
|
15:41:46
|
|
261
|
3308.000
|
BATE
|
15:41:02
|
|
89
|
3308.000
|
BATE
|
15:41:02
|
|
16
|
3308.000
|
BATE
|
15:41:02
|
|
589
|
3308.000
|
CHIX
|
15:41:02
|
|
245
|
3308.000
|
BATE
|
15:41:02
|
|
578
|
3308.500
|
LSE
|
15:41:02
|
|
103
|
3308.500
|
LSE
|
15:41:02
|
|
601
|
3308.500
|
LSE
|
15:40:48
|
|
250
|
3309.000
|
LSE
|
15:40:37
|
|
153
|
3309.000
|
LSE
|
15:40:37
|
|
250
|
3308.500
|
LSE
|
15:40:15
|
|
250
|
3308.500
|
LSE
|
15:40:15
|
|
181
|
3308.500
|
LSE
|
15:40:11
|
|
260
|
3308.500
|
LSE
|
15:40:11
|
|
250
|
3308.500
|
LSE
|
15:40:11
|
|
445
|
3306.000
|
CHIX
|
15:38:44
|
|
156
|
3306.000
|
CHIX
|
15:38:44
|
|
32
|
3306.000
|
LSE
|
15:38:14
|
|
250
|
3306.000
|
LSE
|
15:38:14
|
|
153
|
3306.000
|
LSE
|
15:38:14
|
|
270
|
3306.000
|
LSE
|
15:38:14
|
|
604
|
3306.000
|
LSE
|
15:38:14
|
|
651
|
3307.500
|
LSE
|
15:37:04
|
|
100
|
3308.000
|
LSE
|
15:36:40
|
|
49
|
3308.000
|
LSE
|
15:36:40
|
|
398
|
3308.000
|
LSE
|
15:36:40
|
|
103
|
3308.000
|
LSE
|
15:36:40
|
|
239
|
3308.500
|
LSE
|
15:36:25
|
|
374
|
3308.500
|
LSE
|
15:36:25
|
|
289
|
3308.000
|
LSE
|
15:36:08
|
|
394
|
3308.000
|
LSE
|
15:36:08
|
|
371
|
3307.500
|
CHIX
|
15:35:13
|
|
37
|
3307.500
|
CHIX
|
15:35:13
|
|
272
|
3307.500
|
CHIX
|
15:35:13
|
|
21
|
3308.500
|
BATE
|
15:35:09
|
|
600
|
3308.500
|
BATE
|
15:35:09
|
|
612
|
3308.500
|
LSE
|
15:35:09
|
|
300
|
3309.000
|
LSE
|
15:34:54
|
|
373
|
3309.000
|
LSE
|
15:34:54
|
|
597
|
3309.500
|
LSE
|
15:34:04
|
|
250
|
3310.000
|
LSE
|
15:33:57
|
|
153
|
3310.000
|
LSE
|
15:33:57
|
|
711
|
3310.500
|
CHIX
|
15:33:04
|
|
273
|
3311.000
|
LSE
|
15:33:02
|
|
300
|
3311.000
|
LSE
|
15:33:02
|
|
691
|
3312.000
|
LSE
|
15:32:36
|
|
574
|
3312.500
|
LSE
|
15:32:35
|
|
153
|
3313.000
|
LSE
|
15:32:00
|
|
166
|
3313.000
|
LSE
|
15:32:00
|
|
250
|
3313.000
|
LSE
|
15:32:00
|
|
250
|
3313.000
|
LSE
|
15:31:53
|
|
153
|
3313.000
|
LSE
|
15:31:53
|
|
666
|
3311.500
|
LSE
|
15:30:51
|
|
153
|
3312.000
|
LSE
|
15:30:51
|
|
250
|
3312.000
|
LSE
|
15:30:51
|
|
257
|
3312.000
|
BATE
|
15:30:34
|
|
37
|
3312.000
|
BATE
|
15:30:28
|
|
13
|
3312.000
|
BATE
|
15:30:28
|
|
95
|
3312.000
|
BATE
|
15:30:28
|
|
115
|
3312.000
|
BATE
|
15:30:28
|
|
26
|
3312.000
|
BATE
|
15:30:28
|
|
39
|
3312.000
|
BATE
|
15:30:28
|
|
670
|
3312.500
|
LSE
|
15:30:28
|
|
573
|
3312.500
|
CHIX
|
15:30:28
|
|
612
|
3312.000
|
LSE
|
15:30:00
|
|
89
|
3312.000
|
LSE
|
15:29:35
|
|
570
|
3312.000
|
LSE
|
15:29:06
|
|
60
|
3312.500
|
CHIX
|
15:28:52
|
|
44
|
3312.500
|
CHIX
|
15:28:52
|
|
584
|
3312.500
|
CHIX
|
15:28:52
|
|
280
|
3312.500
|
LSE
|
15:28:33
|
|
153
|
3312.500
|
LSE
|
15:28:33
|
|
117
|
3312.500
|
LSE
|
15:28:33
|
|
250
|
3312.500
|
LSE
|
15:28:33
|
|
570
|
3312.500
|
LSE
|
15:28:33
|
|
153
|
3312.000
|
LSE
|
15:28:03
|
|
250
|
3312.000
|
LSE
|
15:28:03
|
|
589
|
3313.000
|
LSE
|
15:25:53
|
|
21
|
3313.500
|
BATE
|
15:25:52
|
|
67
|
3313.500
|
BATE
|
15:25:51
|
|
149
|
3313.500
|
BATE
|
15:25:50
|
|
10
|
3313.500
|
BATE
|
15:25:50
|
|
621
|
3313.500
|
LSE
|
15:25:50
|
|
72
|
3313.500
|
BATE
|
15:25:50
|
|
151
|
3313.500
|
BATE
|
15:25:50
|
|
151
|
3313.500
|
BATE
|
15:25:50
|
|
432
|
3312.000
|
LSE
|
15:25:17
|
|
268
|
3312.000
|
LSE
|
15:25:17
|
|
682
|
3310.500
|
LSE
|
15:24:28
|
|
694
|
3310.500
|
CHIX
|
15:24:28
|
|
739
|
3311.000
|
LSE
|
15:24:26
|
|
74
|
3310.500
|
LSE
|
15:23:31
|
|
600
|
3310.500
|
LSE
|
15:23:31
|
|
681
|
3311.500
|
LSE
|
15:22:27
|
|
650
|
3311.500
|
CHIX
|
15:22:27
|
|
391
|
3312.000
|
LSE
|
15:22:14
|
|
250
|
3312.000
|
LSE
|
15:22:14
|
|
36
|
3311.500
|
BATE
|
15:21:24
|
|
201
|
3312.000
|
LSE
|
15:21:24
|
|
566
|
3311.500
|
BATE
|
15:21:24
|
|
9
|
3311.500
|
BATE
|
15:21:24
|
|
153
|
3312.000
|
LSE
|
15:21:24
|
|
196
|
3312.000
|
LSE
|
15:21:24
|
|
278
|
3312.000
|
LSE
|
15:21:24
|
|
250
|
3312.000
|
LSE
|
15:21:24
|
|
676
|
3312.000
|
LSE
|
15:21:18
|
|
627
|
3309.500
|
LSE
|
15:19:37
|
|
73
|
3310.500
|
CHIX
|
15:19:37
|
|
573
|
3310.500
|
LSE
|
15:19:37
|
|
119
|
3310.500
|
LSE
|
15:19:37
|
|
576
|
3310.500
|
CHIX
|
15:19:37
|
|
594
|
3311.000
|
LSE
|
15:19:04
|
|
117
|
3311.500
|
LSE
|
15:18:20
|
|
250
|
3311.500
|
LSE
|
15:18:20
|
|
114
|
3311.500
|
LSE
|
15:18:20
|
|
153
|
3311.500
|
LSE
|
15:18:20
|
|
357
|
3311.500
|
LSE
|
15:18:20
|
|
124
|
3311.500
|
LSE
|
15:18:20
|
|
33
|
3311.500
|
LSE
|
15:18:20
|
|
100
|
3311.500
|
LSE
|
15:18:19
|
|
1
|
3313.000
|
LSE
|
15:17:01
|
|
664
|
3313.000
|
LSE
|
15:16:58
|
|
537
|
3313.500
|
BATE
|
15:16:58
|
|
33
|
3313.500
|
BATE
|
15:16:58
|
|
457
|
3313.500
|
LSE
|
15:16:58
|
|
248
|
3313.500
|
LSE
|
15:16:58
|
|
20
|
3313.500
|
BATE
|
15:16:58
|
|
415
|
3314.000
|
CHIX
|
15:16:57
|
|
178
|
3314.000
|
CHIX
|
15:16:57
|
|
625
|
3313.500
|
LSE
|
15:16:10
|
|
76
|
3313.500
|
LSE
|
15:16:10
|
|
608
|
3314.000
|
LSE
|
15:15:53
|
|
296
|
3314.000
|
LSE
|
15:15:04
|
|
294
|
3314.000
|
LSE
|
15:15:04
|
|
633
|
3315.000
|
LSE
|
15:14:57
|
|
60
|
3315.000
|
LSE
|
15:14:57
|
|
591
|
3315.500
|
LSE
|
15:14:53
|
|
45
|
3313.500
|
LSE
|
15:14:16
|
|
246
|
3313.500
|
LSE
|
15:14:16
|
|
137
|
3313.500
|
LSE
|
15:14:16
|
|
171
|
3313.500
|
LSE
|
15:14:16
|
|
78
|
3313.500
|
LSE
|
15:14:16
|
|
610
|
3313.500
|
CHIX
|
15:14:16
|
|
595
|
3313.500
|
LSE
|
15:12:55
|
|
29
|
3313.500
|
LSE
|
15:12:55
|
|
571
|
3313.500
|
BATE
|
15:12:55
|
|
588
|
3314.000
|
LSE
|
15:12:53
|
|
639
|
3314.500
|
LSE
|
15:12:09
|
|
581
|
3314.500
|
CHIX
|
15:12:09
|
|
299
|
3315.000
|
LSE
|
15:12:08
|
|
117
|
3315.000
|
LSE
|
15:12:08
|
|
200
|
3315.000
|
LSE
|
15:12:08
|
|
153
|
3314.000
|
LSE
|
15:11:39
|
|
260
|
3314.000
|
LSE
|
15:11:39
|
|
323
|
3314.000
|
LSE
|
15:11:39
|
|
298
|
3314.000
|
LSE
|
15:11:39
|
|
250
|
3314.500
|
LSE
|
15:11:32
|
|
270
|
3314.500
|
LSE
|
15:11:22
|
|
47
|
3312.500
|
CHIX
|
15:10:45
|
|
625
|
3312.500
|
LSE
|
15:10:45
|
|
237
|
3312.500
|
CHIX
|
15:10:45
|
|
89
|
3312.500
|
CHIX
|
15:10:45
|
|
289
|
3312.500
|
CHIX
|
15:10:45
|
|
648
|
3313.500
|
LSE
|
15:10:32
|
|
635
|
3313.000
|
LSE
|
15:09:02
|
|
117
|
3314.000
|
LSE
|
15:09:00
|
|
250
|
3314.000
|
LSE
|
15:09:00
|
|
76
|
3314.000
|
LSE
|
15:09:00
|
|
153
|
3314.000
|
LSE
|
15:09:00
|
|
179
|
3314.000
|
LSE
|
15:09:00
|
|
604
|
3314.000
|
LSE
|
15:09:00
|
|
264
|
3314.000
|
LSE
|
15:08:57
|
|
218
|
3314.000
|
LSE
|
15:08:50
|
|
24
|
3314.000
|
LSE
|
15:08:50
|
|
674
|
3314.000
|
BATE
|
15:08:50
|
|
5
|
3314.000
|
BATE
|
15:08:50
|
|
591
|
3314.000
|
CHIX
|
15:08:50
|
|
247
|
3314.000
|
LSE
|
15:08:31
|
|
401
|
3314.000
|
LSE
|
15:08:31
|
|
222
|
3312.500
|
LSE
|
15:08:01
|
|
90
|
3312.000
|
LSE
|
15:07:05
|
|
324
|
3312.000
|
LSE
|
15:07:05
|
|
655
|
3312.000
|
LSE
|
15:07:05
|
|
25
|
3312.000
|
LSE
|
15:06:54
|
|
234
|
3312.000
|
LSE
|
15:06:54
|
|
250
|
3312.000
|
LSE
|
15:06:30
|
|
153
|
3312.000
|
LSE
|
15:06:30
|
|
153
|
3310.500
|
LSE
|
15:06:03
|
|
154
|
3310.500
|
LSE
|
15:06:03
|
|
250
|
3310.500
|
LSE
|
15:06:03
|
|
344
|
3305.000
|
LSE
|
15:05:01
|
|
269
|
3305.000
|
LSE
|
15:05:01
|
|
149
|
3305.500
|
LSE
|
15:05:01
|
|
153
|
3305.500
|
LSE
|
15:05:01
|
|
309
|
3304.500
|
BATE
|
15:04:31
|
|
193
|
3304.500
|
BATE
|
15:04:31
|
|
97
|
3304.500
|
BATE
|
15:04:31
|
|
149
|
3305.000
|
LSE
|
15:04:25
|
|
153
|
3305.000
|
LSE
|
15:04:25
|
|
77
|
3305.000
|
LSE
|
15:04:25
|
|
495
|
3305.000
|
LSE
|
15:04:25
|
|
105
|
3305.000
|
CHIX
|
15:04:25
|
|
600
|
3305.000
|
CHIX
|
15:04:25
|
|
397
|
3305.500
|
LSE
|
15:04:20
|
|
173
|
3305.500
|
LSE
|
15:04:20
|
|
149
|
3305.500
|
LSE
|
15:04:20
|
|
31
|
3305.500
|
LSE
|
15:04:20
|
|
153
|
3305.000
|
LSE
|
15:03:19
|
|
149
|
3305.000
|
LSE
|
15:03:19
|
|
250
|
3305.000
|
LSE
|
15:03:19
|
|
250
|
3305.000
|
LSE
|
15:03:19
|
|
81
|
3303.500
|
CHIX
|
15:02:55
|
|
613
|
3304.500
|
LSE
|
15:02:55
|
|
606
|
3304.500
|
BATE
|
15:02:55
|
|
15
|
3305.000
|
CHIX
|
15:02:41
|
|
170
|
3305.000
|
CHIX
|
15:02:41
|
|
105
|
3305.000
|
CHIX
|
15:02:41
|
|
40
|
3305.000
|
CHIX
|
15:02:41
|
|
28
|
3305.000
|
CHIX
|
15:02:41
|
|
68
|
3305.000
|
CHIX
|
15:02:41
|
|
200
|
3305.000
|
CHIX
|
15:02:41
|
|
662
|
3305.000
|
LSE
|
15:02:41
|
|
153
|
3304.500
|
LSE
|
15:02:18
|
|
149
|
3304.500
|
LSE
|
15:02:18
|
|
171
|
3305.000
|
LSE
|
15:01:55
|
|
21
|
3305.000
|
LSE
|
15:01:55
|
|
75
|
3305.000
|
LSE
|
15:01:55
|
|
495
|
3305.000
|
LSE
|
15:01:55
|
|
115
|
3305.000
|
LSE
|
15:01:55
|
|
250
|
3305.000
|
LSE
|
15:01:55
|
|
43
|
3305.000
|
LSE
|
15:01:55
|
|
53
|
3305.000
|
LSE
|
15:01:55
|
|
115
|
3305.000
|
LSE
|
15:01:55
|
|
495
|
3305.000
|
LSE
|
15:01:55
|
|
564
|
3305.000
|
LSE
|
15:01:55
|
|
240
|
3303.500
|
CHIX
|
15:01:21
|
|
327
|
3303.500
|
CHIX
|
15:01:21
|
|
19
|
3303.500
|
CHIX
|
15:01:21
|
|
245
|
3303.500
|
LSE
|
15:00:21
|
|
397
|
3303.500
|
LSE
|
15:00:21
|
|
246
|
3303.500
|
LSE
|
15:00:21
|
|
250
|
3303.500
|
LSE
|
15:00:21
|
|
250
|
3303.500
|
LSE
|
15:00:21
|
|
123
|
3303.500
|
LSE
|
15:00:21
|
|
250
|
3302.500
|
LSE
|
15:00:08
|
|
547
|
3303.000
|
CHIX
|
15:00:08
|
|
594
|
3303.000
|
BATE
|
15:00:08
|
|
645
|
3303.000
|
LSE
|
15:00:08
|
|
132
|
3303.000
|
CHIX
|
15:00:08
|
|
200
|
3302.500
|
LSE
|
14:59:10
|
|
605
|
3302.500
|
LSE
|
14:59:10
|
|
17
|
3302.500
|
LSE
|
14:59:10
|
|
620
|
3301.000
|
LSE
|
14:57:50
|
|
76
|
3301.000
|
LSE
|
14:57:50
|
|
238
|
3301.000
|
LSE
|
14:57:38
|
|
455
|
3301.000
|
LSE
|
14:57:38
|
|
631
|
3301.500
|
LSE
|
14:56:43
|
|
12
|
3301.500
|
LSE
|
14:56:43
|
|
657
|
3301.500
|
LSE
|
14:56:43
|
|
237
|
3302.000
|
CHIX
|
14:56:33
|
|
76
|
3302.000
|
CHIX
|
14:56:30
|
|
625
|
3302.000
|
LSE
|
14:56:28
|
|
204
|
3302.000
|
CHIX
|
14:56:28
|
|
177
|
3302.000
|
CHIX
|
14:56:28
|
|
600
|
3301.000
|
LSE
|
14:55:19
|
|
453
|
3301.500
|
LSE
|
14:55:18
|
|
134
|
3301.500
|
LSE
|
14:55:18
|
|
206
|
3302.000
|
LSE
|
14:54:42
|
|
498
|
3302.000
|
LSE
|
14:54:42
|
|
19
|
3302.000
|
CHIX
|
14:54:42
|
|
89
|
3302.000
|
CHIX
|
14:54:42
|
|
538
|
3302.000
|
CHIX
|
14:54:42
|
|
681
|
3303.000
|
LSE
|
14:54:19
|
|
389
|
3303.000
|
CHIX
|
14:54:19
|
|
277
|
3303.000
|
CHIX
|
14:54:19
|
|
229
|
3303.500
|
CHIX
|
14:54:12
|
|
153
|
3303.500
|
LSE
|
14:53:47
|
|
395
|
3303.500
|
LSE
|
14:53:47
|
|
149
|
3303.500
|
LSE
|
14:53:47
|
|
263
|
3303.500
|
LSE
|
14:53:47
|
|
250
|
3303.500
|
LSE
|
14:53:47
|
|
71
|
3303.500
|
LSE
|
14:53:47
|
|
666
|
3303.500
|
LSE
|
14:53:32
|
|
592
|
3303.500
|
BATE
|
14:53:32
|
|
416
|
3303.500
|
LSE
|
14:52:40
|
|
225
|
3303.500
|
LSE
|
14:52:40
|
|
250
|
3304.000
|
LSE
|
14:52:36
|
|
149
|
3304.000
|
LSE
|
14:52:36
|
|
60
|
3304.000
|
LSE
|
14:52:36
|
|
153
|
3304.000
|
LSE
|
14:52:36
|
|
60
|
3304.000
|
LSE
|
14:52:36
|
|
270
|
3303.000
|
LSE
|
14:52:01
|
|
235
|
3303.000
|
LSE
|
14:52:01
|
|
257
|
3303.000
|
LSE
|
14:52:01
|
|
460
|
3298.500
|
LSE
|
14:50:13
|
|
242
|
3298.500
|
LSE
|
14:50:13
|
|
415
|
3300.000
|
BATE
|
14:50:03
|
|
245
|
3300.000
|
BATE
|
14:50:03
|
|
579
|
3300.500
|
LSE
|
14:50:03
|
|
349
|
3301.000
|
LSE
|
14:49:50
|
|
260
|
3301.000
|
LSE
|
14:49:50
|
|
559
|
3301.000
|
LSE
|
14:49:50
|
|
42
|
3301.000
|
LSE
|
14:49:50
|
|
20
|
3301.000
|
LSE
|
14:49:50
|
|
673
|
3301.500
|
CHIX
|
14:48:49
|
|
589
|
3302.000
|
LSE
|
14:48:49
|
|
692
|
3301.000
|
LSE
|
14:48:25
|
|
426
|
3301.500
|
LSE
|
14:48:16
|
|
145
|
3301.500
|
LSE
|
14:48:16
|
|
153
|
3302.000
|
LSE
|
14:48:11
|
|
149
|
3302.000
|
LSE
|
14:48:11
|
|
153
|
3302.000
|
LSE
|
14:48:10
|
|
149
|
3302.000
|
LSE
|
14:48:10
|
|
153
|
3299.500
|
LSE
|
14:47:27
|
|
250
|
3299.500
|
LSE
|
14:47:27
|
|
149
|
3299.500
|
LSE
|
14:47:27
|
|
667
|
3301.000
|
LSE
|
14:47:07
|
|
636
|
3300.500
|
CHIX
|
14:47:07
|
|
690
|
3300.500
|
BATE
|
14:47:07
|
|
280
|
3301.000
|
LSE
|
14:46:52
|
|
149
|
3301.000
|
LSE
|
14:46:52
|
|
153
|
3301.000
|
LSE
|
14:46:52
|
|
590
|
3301.000
|
LSE
|
14:46:52
|
|
602
|
3300.000
|
LSE
|
14:46:31
|
|
576
|
3299.000
|
LSE
|
14:45:27
|
|
598
|
3299.000
|
CHIX
|
14:45:27
|
|
30
|
3299.000
|
CHIX
|
14:45:27
|
|
117
|
3301.000
|
LSE
|
14:44:57
|
|
250
|
3301.000
|
LSE
|
14:44:57
|
|
280
|
3301.000
|
LSE
|
14:44:57
|
|
454
|
3301.000
|
LSE
|
14:44:57
|
|
188
|
3301.000
|
LSE
|
14:44:57
|
|
76
|
3301.500
|
LSE
|
14:44:53
|
|
560
|
3301.500
|
LSE
|
14:44:53
|
|
530
|
3299.500
|
LSE
|
14:44:17
|
|
142
|
3299.500
|
LSE
|
14:44:17
|
|
78
|
3300.500
|
CHIX
|
14:44:00
|
|
100
|
3300.500
|
CHIX
|
14:44:00
|
|
19
|
3300.500
|
CHIX
|
14:44:00
|
|
53
|
3300.500
|
CHIX
|
14:43:57
|
|
36
|
3300.500
|
CHIX
|
14:43:57
|
|
61
|
3300.500
|
CHIX
|
14:43:56
|
|
93
|
3300.500
|
CHIX
|
14:43:56
|
|
67
|
3300.500
|
CHIX
|
14:43:56
|
|
53
|
3300.500
|
CHIX
|
14:43:56
|
|
17
|
3300.500
|
CHIX
|
14:43:56
|
|
582
|
3301.000
|
LSE
|
14:43:48
|
|
104
|
3301.000
|
LSE
|
14:43:48
|
|
83
|
3302.500
|
LSE
|
14:43:28
|
|
34
|
3302.500
|
LSE
|
14:43:28
|
|
638
|
3302.500
|
BATE
|
14:43:28
|
|
34
|
3302.500
|
LSE
|
14:43:28
|
|
188
|
3302.500
|
LSE
|
14:43:28
|
|
31
|
3302.500
|
BATE
|
14:43:28
|
|
170
|
3302.500
|
LSE
|
14:43:28
|
|
101
|
3302.500
|
LSE
|
14:43:28
|
|
346
|
3303.000
|
LSE
|
14:43:19
|
|
250
|
3303.000
|
LSE
|
14:43:19
|
|
390
|
3301.500
|
LSE
|
14:42:59
|
|
322
|
3301.500
|
LSE
|
14:42:59
|
|
435
|
3302.000
|
LSE
|
14:42:57
|
|
181
|
3302.000
|
LSE
|
14:42:57
|
|
38
|
3302.000
|
CHIX
|
14:42:57
|
|
486
|
3302.000
|
CHIX
|
14:42:57
|
|
51
|
3302.500
|
LSE
|
14:42:56
|
|
250
|
3302.500
|
LSE
|
14:42:56
|
|
79
|
3302.500
|
LSE
|
14:42:56
|
|
553
|
3302.500
|
LSE
|
14:42:56
|
|
139
|
3302.000
|
CHIX
|
14:42:40
|
|
618
|
3301.500
|
LSE
|
14:41:37
|
|
59
|
3302.500
|
LSE
|
14:41:37
|
|
552
|
3302.500
|
LSE
|
14:41:37
|
|
45
|
3302.500
|
LSE
|
14:40:44
|
|
250
|
3302.500
|
LSE
|
14:40:44
|
|
149
|
3302.500
|
LSE
|
14:40:44
|
|
153
|
3302.500
|
LSE
|
14:40:44
|
|
24
|
3303.000
|
CHIX
|
14:40:42
|
|
328
|
3303.000
|
CHIX
|
14:40:42
|
|
89
|
3303.000
|
CHIX
|
14:40:42
|
|
29
|
3303.000
|
CHIX
|
14:40:42
|
|
115
|
3303.000
|
CHIX
|
14:40:42
|
|
59
|
3303.000
|
BATE
|
14:40:14
|
|
250
|
3303.500
|
LSE
|
14:40:14
|
|
149
|
3303.500
|
LSE
|
14:40:14
|
|
153
|
3303.500
|
LSE
|
14:40:14
|
|
504
|
3303.000
|
LSE
|
14:40:14
|
|
144
|
3303.000
|
LSE
|
14:40:14
|
|
600
|
3303.000
|
BATE
|
14:40:09
|
|
149
|
3303.500
|
LSE
|
14:40:08
|
|
153
|
3303.500
|
LSE
|
14:40:08
|
|
362
|
3303.500
|
LSE
|
14:40:08
|
|
568
|
3303.500
|
CHIX
|
14:40:08
|
|
25
|
3303.500
|
CHIX
|
14:40:08
|
|
250
|
3303.500
|
LSE
|
14:39:55
|
|
149
|
3303.500
|
LSE
|
14:39:55
|
|
101
|
3303.500
|
LSE
|
14:39:55
|
|
153
|
3303.500
|
LSE
|
14:39:55
|
|
280
|
3304.000
|
LSE
|
14:39:54
|
|
149
|
3304.000
|
LSE
|
14:39:54
|
|
153
|
3304.000
|
LSE
|
14:39:54
|
|
250
|
3304.000
|
LSE
|
14:39:54
|
|
357
|
3302.000
|
LSE
|
14:39:06
|
|
313
|
3302.000
|
LSE
|
14:39:06
|
|
216
|
3302.000
|
BATE
|
14:38:30
|
|
199
|
3302.000
|
BATE
|
14:38:30
|
|
159
|
3302.000
|
BATE
|
14:38:30
|
|
409
|
3302.500
|
LSE
|
14:38:30
|
|
149
|
3302.500
|
LSE
|
14:38:30
|
|
153
|
3302.500
|
LSE
|
14:38:30
|
|
680
|
3302.500
|
LSE
|
14:38:30
|
|
149
|
3302.500
|
LSE
|
14:38:07
|
|
250
|
3302.500
|
LSE
|
14:38:07
|
|
73
|
3302.500
|
LSE
|
14:38:07
|
|
246
|
3302.500
|
LSE
|
14:38:07
|
|
34
|
3302.500
|
LSE
|
14:38:07
|
|
149
|
3302.500
|
LSE
|
14:38:07
|
|
250
|
3302.500
|
LSE
|
14:38:07
|
|
153
|
3302.500
|
LSE
|
14:38:07
|
|
454
|
3302.500
|
LSE
|
14:38:06
|
|
227
|
3302.500
|
LSE
|
14:38:06
|
|
596
|
3302.000
|
LSE
|
14:37:36
|
|
582
|
3302.000
|
CHIX
|
14:37:36
|
|
397
|
3302.500
|
LSE
|
14:37:35
|
|
247
|
3302.500
|
LSE
|
14:37:35
|
|
24
|
3299.500
|
LSE
|
14:36:22
|
|
689
|
3299.500
|
CHIX
|
14:36:22
|
|
630
|
3299.500
|
LSE
|
14:36:22
|
|
580
|
3300.000
|
LSE
|
14:36:18
|
|
471
|
3300.500
|
LSE
|
14:35:55
|
|
46
|
3300.500
|
LSE
|
14:35:55
|
|
87
|
3300.500
|
LSE
|
14:35:55
|
|
149
|
3301.500
|
LSE
|
14:35:54
|
|
250
|
3301.500
|
LSE
|
14:35:54
|
|
153
|
3301.500
|
LSE
|
14:35:54
|
|
250
|
3301.500
|
LSE
|
14:35:54
|
|
153
|
3301.500
|
LSE
|
14:35:54
|
|
149
|
3301.500
|
LSE
|
14:35:54
|
|
45
|
3301.000
|
LSE
|
14:35:01
|
|
597
|
3301.000
|
LSE
|
14:35:01
|
|
106
|
3302.500
|
LSE
|
14:34:55
|
|
153
|
3302.500
|
LSE
|
14:34:55
|
|
250
|
3302.500
|
LSE
|
14:34:55
|
|
149
|
3302.500
|
LSE
|
14:34:55
|
|
676
|
3302.000
|
BATE
|
14:34:55
|
|
224
|
3302.500
|
LSE
|
14:34:55
|
|
348
|
3302.500
|
LSE
|
14:34:55
|
|
222
|
3302.500
|
CHIX
|
14:34:47
|
|
124
|
3302.500
|
CHIX
|
14:34:47
|
|
20
|
3302.500
|
CHIX
|
14:34:47
|
|
72
|
3302.500
|
CHIX
|
14:34:47
|
|
201
|
3302.500
|
CHIX
|
14:34:47
|
|
355
|
3302.500
|
LSE
|
14:34:47
|
|
127
|
3302.500
|
LSE
|
14:34:47
|
|
56
|
3302.500
|
LSE
|
14:34:41
|
|
174
|
3302.500
|
LSE
|
14:34:40
|
|
691
|
3299.500
|
LSE
|
14:34:07
|
|
51
|
3300.000
|
LSE
|
14:34:04
|
|
153
|
3300.000
|
LSE
|
14:34:04
|
|
149
|
3300.000
|
LSE
|
14:34:04
|
|
250
|
3300.000
|
LSE
|
14:34:04
|
|
708
|
3300.000
|
LSE
|
14:34:04
|
|
286
|
3300.500
|
CHIX
|
14:34:03
|
|
26
|
3300.500
|
BATE
|
14:34:03
|
|
323
|
3300.500
|
CHIX
|
14:34:03
|
|
562
|
3300.500
|
BATE
|
14:34:03
|
|
581
|
3301.000
|
CHIX
|
14:33:59
|
|
704
|
3301.000
|
LSE
|
14:33:59
|
|
153
|
3301.500
|
LSE
|
14:33:57
|
|
250
|
3301.500
|
LSE
|
14:33:57
|
|
624
|
3301.500
|
LSE
|
14:33:57
|
|
630
|
3300.500
|
LSE
|
14:33:44
|
|
76
|
3300.500
|
LSE
|
14:33:44
|
|
290
|
3300.000
|
LSE
|
14:33:31
|
|
250
|
3300.000
|
LSE
|
14:33:31
|
|
153
|
3300.000
|
LSE
|
14:33:31
|
|
149
|
3300.000
|
LSE
|
14:33:31
|
|
17
|
3300.000
|
LSE
|
14:33:31
|
|
700
|
3295.000
|
LSE
|
14:32:23
|
|
203
|
3295.500
|
LSE
|
14:32:14
|
|
385
|
3295.500
|
LSE
|
14:32:14
|
|
436
|
3295.000
|
LSE
|
14:32:00
|
|
250
|
3295.000
|
LSE
|
14:32:00
|
|
211
|
3295.000
|
LSE
|
14:32:00
|
|
497
|
3295.000
|
CHIX
|
14:32:00
|
|
442
|
3295.000
|
LSE
|
14:32:00
|
|
135
|
3295.000
|
CHIX
|
14:32:00
|
|
149
|
3295.500
|
LSE
|
14:31:54
|
|
153
|
3295.500
|
LSE
|
14:31:54
|
|
250
|
3295.500
|
LSE
|
14:31:54
|
|
800
|
3295.500
|
LSE
|
14:31:54
|
|
681
|
3290.500
|
BATE
|
14:30:48
|
|
389
|
3291.000
|
LSE
|
14:30:47
|
|
113
|
3291.000
|
LSE
|
14:30:47
|
|
91
|
3291.000
|
LSE
|
14:30:47
|
|
590
|
3292.000
|
CHIX
|
14:30:43
|
|
100
|
3292.000
|
CHIX
|
14:30:43
|
|
696
|
3292.500
|
LSE
|
14:30:43
|
|
345
|
3294.000
|
LSE
|
14:30:16
|
|
344
|
3294.000
|
LSE
|
14:30:16
|
|
676
|
3296.500
|
LSE
|
14:30:07
|
|
117
|
3297.500
|
LSE
|
14:30:00
|
|
250
|
3297.500
|
LSE
|
14:30:00
|
|
215
|
3297.500
|
LSE
|
14:30:00
|
|
403
|
3297.500
|
LSE
|
14:30:00
|
|
265
|
3297.500
|
LSE
|
14:30:00
|
|
588
|
3297.500
|
CHIX
|
14:30:00
|
|
258
|
3298.500
|
LSE
|
14:30:00
|
|
326
|
3298.500
|
LSE
|
14:30:00
|
|
92
|
3298.500
|
LSE
|
14:30:00
|
|
510
|
3298.500
|
LSE
|
14:30:00
|
|
608
|
3298.500
|
CHIX
|
14:30:00
|
|
611
|
3298.500
|
BATE
|
14:30:00
|
|
62
|
3298.500
|
BATE
|
14:30:00
|
|
250
|
3299.000
|
LSE
|
14:30:00
|
|
48
|
3299.000
|
LSE
|
14:30:00
|
|
38
|
3296.500
|
LSE
|
14:28:25
|
|
168
|
3296.500
|
LSE
|
14:28:25
|
|
270
|
3296.500
|
LSE
|
14:28:25
|
|
250
|
3296.500
|
LSE
|
14:28:25
|
|
638
|
3296.500
|
LSE
|
14:28:25
|
|
584
|
3296.500
|
LSE
|
14:28:25
|
|
149
|
3297.000
|
LSE
|
14:28:10
|
|
153
|
3297.000
|
LSE
|
14:28:10
|
|
673
|
3297.000
|
LSE
|
14:28:10
|
|
604
|
3297.000
|
LSE
|
14:28:10
|
|
78
|
3297.000
|
LSE
|
14:27:30
|
|
148
|
3297.000
|
LSE
|
14:27:30
|
|
702
|
3297.000
|
LSE
|
14:26:11
|
|
101
|
3297.000
|
CHIX
|
14:26:11
|
|
538
|
3297.000
|
CHIX
|
14:26:11
|
|
34
|
3297.000
|
CHIX
|
14:26:11
|
|
632
|
3296.500
|
LSE
|
14:23:57
|
|
601
|
3296.500
|
LSE
|
14:23:57
|
|
712
|
3296.500
|
BATE
|
14:23:57
|
|
609
|
3297.000
|
LSE
|
14:21:49
|
|
16
|
3297.000
|
LSE
|
14:21:49
|
|
120
|
3297.000
|
LSE
|
14:21:48
|
|
40
|
3297.000
|
LSE
|
14:21:48
|
|
655
|
3297.000
|
CHIX
|
14:21:48
|
|
35
|
3297.000
|
CHIX
|
14:21:48
|
|
450
|
3297.000
|
LSE
|
14:21:48
|
|
50
|
3297.000
|
LSE
|
14:20:21
|
|
161
|
3294.500
|
LSE
|
14:19:14
|
|
117
|
3294.500
|
LSE
|
14:19:14
|
|
300
|
3294.500
|
LSE
|
14:19:14
|
|
672
|
3295.500
|
LSE
|
14:19:14
|
|
342
|
3295.000
|
LSE
|
14:16:35
|
|
643
|
3295.000
|
LSE
|
14:16:35
|
|
595
|
3295.000
|
CHIX
|
14:16:35
|
|
618
|
3294.500
|
LSE
|
14:15:05
|
|
673
|
3295.000
|
LSE
|
14:15:01
|
|
461
|
3295.000
|
BATE
|
14:15:01
|
|
218
|
3295.000
|
BATE
|
14:15:01
|
|
704
|
3295.500
|
LSE
|
14:13:40
|
|
390
|
3296.000
|
LSE
|
14:13:03
|
|
209
|
3296.000
|
LSE
|
14:13:03
|
|
370
|
3296.500
|
LSE
|
14:11:04
|
|
276
|
3296.500
|
LSE
|
14:11:04
|
|
646
|
3296.500
|
CHIX
|
14:11:04
|
|
616
|
3295.500
|
LSE
|
14:08:21
|
|
574
|
3294.500
|
LSE
|
14:07:49
|
|
623
|
3294.000
|
LSE
|
14:06:04
|
|
590
|
3295.000
|
CHIX
|
14:05:01
|
|
680
|
3296.000
|
LSE
|
14:04:04
|
|
294
|
3296.500
|
BATE
|
14:04:04
|
|
270
|
3296.500
|
BATE
|
14:04:04
|
|
36
|
3296.500
|
BATE
|
14:04:04
|
|
615
|
3297.000
|
LSE
|
14:04:04
|
|
298
|
3297.500
|
LSE
|
14:04:03
|
|
368
|
3297.500
|
LSE
|
14:04:03
|
|
219
|
3297.000
|
LSE
|
14:02:36
|
|
260
|
3297.000
|
LSE
|
14:02:36
|
|
692
|
3297.000
|
LSE
|
14:00:25
|
|
686
|
3298.000
|
LSE
|
14:00:12
|
|
254
|
3298.000
|
CHIX
|
14:00:12
|
|
374
|
3298.000
|
CHIX
|
14:00:12
|
|
76
|
3300.000
|
LSE
|
13:55:03
|
|
412
|
3300.000
|
LSE
|
13:55:03
|
|
149
|
3300.000
|
LSE
|
13:55:03
|
|
65
|
3300.500
|
BATE
|
13:55:03
|
|
2
|
3300.000
|
CHIX
|
13:55:03
|
|
705
|
3300.500
|
LSE
|
13:55:03
|
|
194
|
3300.500
|
BATE
|
13:55:03
|
|
50
|
3300.000
|
CHIX
|
13:55:03
|
|
118
|
3300.000
|
CHIX
|
13:55:03
|
|
108
|
3300.000
|
CHIX
|
13:55:03
|
|
346
|
3300.000
|
CHIX
|
13:55:03
|
|
61
|
3300.500
|
BATE
|
13:55:03
|
|
39
|
3300.500
|
BATE
|
13:55:03
|
|
56
|
3300.500
|
BATE
|
13:55:03
|
|
246
|
3300.500
|
BATE
|
13:55:03
|
|
653
|
3299.000
|
LSE
|
13:53:11
|
|
593
|
3298.000
|
LSE
|
13:50:24
|
|
711
|
3298.500
|
LSE
|
13:50:23
|
|
625
|
3298.500
|
CHIX
|
13:50:23
|
|
440
|
3296.500
|
LSE
|
13:46:45
|
|
267
|
3296.500
|
LSE
|
13:46:45
|
|
271
|
3299.000
|
LSE
|
13:45:28
|
|
350
|
3299.000
|
LSE
|
13:45:28
|
|
675
|
3299.500
|
LSE
|
13:45:24
|
|
54
|
3299.500
|
BATE
|
13:45:24
|
|
600
|
3299.500
|
BATE
|
13:45:24
|
|
8
|
3299.500
|
BATE
|
13:45:24
|
|
7
|
3300.000
|
CHIX
|
13:42:34
|
|
688
|
3300.000
|
CHIX
|
13:42:34
|
|
328
|
3299.500
|
LSE
|
13:41:54
|
|
277
|
3299.500
|
LSE
|
13:41:54
|
|
220
|
3298.500
|
LSE
|
13:40:08
|
|
460
|
3298.500
|
LSE
|
13:40:08
|
|
643
|
3299.500
|
LSE
|
13:39:52
|
|
62
|
3300.000
|
LSE
|
13:39:08
|
|
530
|
3300.000
|
LSE
|
13:39:08
|
|
721
|
3300.000
|
LSE
|
13:37:03
|
|
661
|
3300.000
|
CHIX
|
13:37:03
|
|
54
|
3300.000
|
BATE
|
13:37:03
|
|
649
|
3300.000
|
BATE
|
13:37:03
|
|
667
|
3300.000
|
LSE
|
13:37:03
|
|
479
|
3300.000
|
LSE
|
13:33:06
|
|
178
|
3300.000
|
LSE
|
13:33:06
|
|
30
|
3300.000
|
LSE
|
13:33:06
|
|
679
|
3301.500
|
LSE
|
13:32:33
|
|
631
|
3301.500
|
CHIX
|
13:32:33
|
|
112
|
3302.500
|
LSE
|
13:30:53
|
|
346
|
3302.500
|
LSE
|
13:30:53
|
|
215
|
3302.500
|
LSE
|
13:30:53
|
|
242
|
3302.500
|
LSE
|
13:30:53
|
|
334
|
3302.500
|
LSE
|
13:30:53
|
|
741
|
3302.500
|
LSE
|
13:30:53
|
|
690
|
3302.500
|
LSE
|
13:30:53
|
|
575
|
3299.500
|
BATE
|
13:28:33
|
|
699
|
3299.500
|
LSE
|
13:28:33
|
|
574
|
3299.500
|
CHIX
|
13:28:33
|
|
50
|
3299.000
|
LSE
|
13:24:53
|
|
89
|
3300.000
|
LSE
|
13:24:11
|
|
611
|
3300.000
|
LSE
|
13:24:11
|
|
599
|
3299.500
|
LSE
|
13:23:05
|
|
467
|
3299.500
|
CHIX
|
13:20:04
|
|
186
|
3299.500
|
CHIX
|
13:20:04
|
|
609
|
3300.000
|
LSE
|
13:20:04
|
|
623
|
3301.000
|
LSE
|
13:18:46
|
|
659
|
3299.500
|
LSE
|
13:16:11
|
|
75
|
3298.500
|
LSE
|
13:14:09
|
|
580
|
3299.000
|
LSE
|
13:13:19
|
|
670
|
3299.500
|
CHIX
|
13:13:14
|
|
300
|
3298.500
|
LSE
|
13:12:36
|
|
226
|
3298.500
|
LSE
|
13:12:36
|
|
631
|
3300.000
|
LSE
|
13:10:49
|
|
705
|
3300.000
|
BATE
|
13:10:49
|
|
584
|
3300.000
|
LSE
|
13:08:23
|
|
153
|
3300.000
|
LSE
|
13:06:16
|
|
149
|
3300.000
|
LSE
|
13:06:16
|
|
292
|
3300.000
|
LSE
|
13:06:16
|
|
51
|
3300.000
|
LSE
|
13:06:16
|
|
618
|
3300.000
|
LSE
|
13:06:16
|
|
678
|
3300.500
|
LSE
|
13:05:08
|
|
33
|
3300.500
|
LSE
|
13:05:08
|
|
483
|
3300.500
|
CHIX
|
13:05:08
|
|
24
|
3300.500
|
CHIX
|
13:05:08
|
|
60
|
3300.500
|
CHIX
|
13:05:08
|
|
78
|
3300.500
|
CHIX
|
13:05:08
|
|
149
|
3300.000
|
LSE
|
13:01:05
|
|
153
|
3300.000
|
LSE
|
13:01:05
|
|
612
|
3301.000
|
LSE
|
13:00:04
|
|
432
|
3301.000
|
LSE
|
12:56:47
|
|
220
|
3301.000
|
LSE
|
12:56:47
|
|
647
|
3301.000
|
BATE
|
12:56:47
|
|
690
|
3301.500
|
LSE
|
12:56:47
|
|
617
|
3301.500
|
CHIX
|
12:56:47
|
|
628
|
3299.000
|
LSE
|
12:53:28
|
|
343
|
3297.000
|
LSE
|
12:50:30
|
|
346
|
3297.000
|
LSE
|
12:50:30
|
|
616
|
3300.000
|
LSE
|
12:50:03
|
|
650
|
3299.000
|
CHIX
|
12:48:03
|
|
365
|
3299.500
|
LSE
|
12:48:03
|
|
238
|
3299.500
|
LSE
|
12:48:03
|
|
192
|
3298.500
|
LSE
|
12:45:05
|
|
505
|
3298.500
|
LSE
|
12:45:05
|
|
17
|
3297.500
|
BATE
|
12:43:06
|
|
154
|
3297.500
|
BATE
|
12:42:42
|
|
262
|
3297.500
|
BATE
|
12:42:42
|
|
149
|
3297.500
|
BATE
|
12:42:42
|
|
611
|
3298.000
|
LSE
|
12:42:41
|
|
350
|
3298.000
|
CHIX
|
12:42:06
|
|
526
|
3298.500
|
LSE
|
12:42:06
|
|
234
|
3298.000
|
CHIX
|
12:42:06
|
|
65
|
3298.500
|
LSE
|
12:42:06
|
|
332
|
3298.000
|
LSE
|
12:41:09
|
|
293
|
3298.000
|
LSE
|
12:41:09
|
|
667
|
3298.000
|
LSE
|
12:39:46
|
|
663
|
3298.000
|
LSE
|
12:37:57
|
|
656
|
3298.000
|
CHIX
|
12:37:57
|
|
12
|
3296.000
|
CHIX
|
12:35:22
|
|
666
|
3296.500
|
LSE
|
12:35:21
|
|
65
|
3295.500
|
BATE
|
12:31:47
|
|
65
|
3295.500
|
BATE
|
12:31:47
|
|
32
|
3295.500
|
BATE
|
12:31:47
|
|
64
|
3295.500
|
BATE
|
12:31:47
|
|
28
|
3295.500
|
BATE
|
12:31:47
|
|
436
|
3295.500
|
BATE
|
12:31:47
|
|
682
|
3296.000
|
LSE
|
12:31:47
|
|
600
|
3295.000
|
LSE
|
12:26:34
|
|
633
|
3295.000
|
CHIX
|
12:26:34
|
|
659
|
3295.000
|
LSE
|
12:24:47
|
|
629
|
3294.500
|
LSE
|
12:23:01
|
|
385
|
3294.500
|
LSE
|
12:19:49
|
|
26
|
3294.500
|
LSE
|
12:19:48
|
|
194
|
3294.500
|
LSE
|
12:19:47
|
|
106
|
3294.500
|
LSE
|
12:19:47
|
|
637
|
3295.500
|
LSE
|
12:18:31
|
|
634
|
3295.500
|
CHIX
|
12:18:31
|
|
28
|
3295.500
|
CHIX
|
12:18:31
|
|
686
|
3296.500
|
LSE
|
12:15:00
|
|
676
|
3298.000
|
LSE
|
12:13:59
|
|
655
|
3298.000
|
BATE
|
12:13:59
|
|
637
|
3299.000
|
LSE
|
12:09:27
|
|
683
|
3299.000
|
CHIX
|
12:09:27
|
|
590
|
3297.000
|
LSE
|
12:08:10
|
|
642
|
3298.500
|
LSE
|
12:06:11
|
|
113
|
3300.000
|
LSE
|
12:03:47
|
|
547
|
3300.000
|
LSE
|
12:03:47
|
|
614
|
3299.500
|
CHIX
|
12:02:48
|
|
135
|
3299.500
|
LSE
|
12:01:13
|
|
153
|
3299.500
|
LSE
|
12:01:13
|
|
337
|
3299.500
|
LSE
|
12:01:13
|
|
597
|
3300.500
|
BATE
|
12:01:13
|
|
51
|
3301.000
|
LSE
|
12:00:00
|
|
500
|
3301.000
|
LSE
|
12:00:00
|
|
93
|
3301.000
|
LSE
|
12:00:00
|
|
590
|
3302.000
|
LSE
|
11:58:49
|
|
634
|
3302.500
|
CHIX
|
11:57:40
|
|
267
|
3303.000
|
LSE
|
11:56:56
|
|
305
|
3303.000
|
LSE
|
11:56:56
|
|
613
|
3301.000
|
LSE
|
11:55:12
|
|
331
|
3302.500
|
LSE
|
11:53:49
|
|
250
|
3302.500
|
LSE
|
11:53:49
|
|
117
|
3303.000
|
LSE
|
11:53:49
|
|
27
|
3303.000
|
LSE
|
11:53:49
|
|
149
|
3303.000
|
LSE
|
11:53:49
|
|
250
|
3303.000
|
LSE
|
11:53:49
|
|
153
|
3303.000
|
LSE
|
11:53:49
|
|
808
|
3303.000
|
LSE
|
11:53:49
|
|
330
|
3303.000
|
CHIX
|
11:53:49
|
|
575
|
3303.000
|
BATE
|
11:53:49
|
|
258
|
3303.000
|
CHIX
|
11:53:49
|
|
604
|
3303.500
|
LSE
|
11:47:59
|
|
68
|
3303.500
|
LSE
|
11:47:59
|
|
240
|
3303.000
|
LSE
|
11:47:35
|
|
149
|
3303.000
|
LSE
|
11:47:35
|
|
153
|
3303.000
|
LSE
|
11:47:35
|
|
170
|
3303.000
|
LSE
|
11:47:35
|
|
616
|
3303.000
|
LSE
|
11:47:35
|
|
348
|
3303.000
|
CHIX
|
11:47:35
|
|
247
|
3303.000
|
CHIX
|
11:47:35
|
|
579
|
3303.000
|
LSE
|
11:47:35
|
|
3
|
3303.500
|
LSE
|
11:47:34
|
|
250
|
3303.500
|
LSE
|
11:47:34
|
|
44
|
3303.500
|
LSE
|
11:47:34
|
|
240
|
3303.500
|
LSE
|
11:47:34
|
|
194
|
3301.500
|
CHIX
|
11:44:04
|
|
184
|
3301.500
|
LSE
|
11:38:17
|
|
487
|
3301.500
|
LSE
|
11:38:17
|
|
709
|
3305.500
|
BATE
|
11:36:19
|
|
572
|
3305.500
|
LSE
|
11:36:19
|
|
636
|
3305.000
|
LSE
|
11:35:20
|
|
648
|
3302.500
|
LSE
|
11:32:10
|
|
702
|
3302.500
|
CHIX
|
11:32:10
|
|
695
|
3304.500
|
LSE
|
11:28:32
|
|
667
|
3306.000
|
LSE
|
11:27:17
|
|
685
|
3307.500
|
LSE
|
11:25:44
|
|
489
|
3307.500
|
CHIX
|
11:24:24
|
|
118
|
3307.500
|
CHIX
|
11:24:24
|
|
286
|
3307.000
|
LSE
|
11:23:10
|
|
359
|
3307.000
|
LSE
|
11:22:47
|
|
48
|
3306.500
|
BATE
|
11:22:20
|
|
568
|
3306.500
|
BATE
|
11:22:20
|
|
427
|
3306.500
|
LSE
|
11:21:49
|
|
235
|
3306.500
|
LSE
|
11:21:49
|
|
591
|
3304.500
|
LSE
|
11:19:56
|
|
172
|
3304.500
|
LSE
|
11:17:08
|
|
149
|
3304.500
|
LSE
|
11:17:08
|
|
270
|
3304.500
|
LSE
|
11:17:08
|
|
700
|
3304.500
|
CHIX
|
11:17:08
|
|
585
|
3304.500
|
LSE
|
11:17:08
|
|
582
|
3302.500
|
LSE
|
11:12:52
|
|
434
|
3304.000
|
BATE
|
11:10:17
|
|
46
|
3304.000
|
BATE
|
11:10:17
|
|
20
|
3304.000
|
BATE
|
11:10:17
|
|
24
|
3304.000
|
BATE
|
11:10:17
|
|
574
|
3304.500
|
LSE
|
11:10:17
|
|
12
|
3304.000
|
BATE
|
11:10:17
|
|
103
|
3304.000
|
BATE
|
11:10:17
|
|
59
|
3304.500
|
LSE
|
11:10:17
|
|
317
|
3304.500
|
CHIX
|
11:10:17
|
|
379
|
3304.500
|
CHIX
|
11:10:17
|
|
708
|
3304.500
|
LSE
|
11:07:30
|
|
41
|
3308.500
|
LSE
|
11:03:21
|
|
149
|
3308.500
|
LSE
|
11:03:21
|
|
250
|
3308.500
|
LSE
|
11:03:21
|
|
250
|
3308.500
|
LSE
|
11:03:21
|
|
622
|
3308.000
|
CHIX
|
11:03:21
|
|
702
|
3308.000
|
LSE
|
11:03:21
|
|
643
|
3308.000
|
LSE
|
11:01:24
|
|
682
|
3308.500
|
LSE
|
10:59:23
|
|
575
|
3308.500
|
LSE
|
10:58:32
|
|
691
|
3308.000
|
BATE
|
10:58:32
|
|
594
|
3308.500
|
CHIX
|
10:58:32
|
|
321
|
3308.500
|
LSE
|
10:58:03
|
|
369
|
3308.500
|
LSE
|
10:58:03
|
|
701
|
3306.000
|
LSE
|
10:55:22
|
|
577
|
3306.000
|
LSE
|
10:52:08
|
|
633
|
3306.000
|
LSE
|
10:50:01
|
|
653
|
3306.500
|
LSE
|
10:48:16
|
|
685
|
3306.500
|
CHIX
|
10:47:00
|
|
122
|
3309.000
|
LSE
|
10:46:33
|
|
575
|
3309.000
|
LSE
|
10:46:33
|
|
10
|
3308.500
|
LSE
|
10:45:09
|
|
53
|
3308.500
|
LSE
|
10:45:09
|
|
650
|
3308.500
|
LSE
|
10:43:38
|
|
538
|
3308.500
|
BATE
|
10:42:10
|
|
15
|
3308.500
|
BATE
|
10:42:10
|
|
58
|
3308.500
|
BATE
|
10:42:10
|
|
657
|
3308.500
|
LSE
|
10:42:10
|
|
94
|
3309.500
|
LSE
|
10:40:10
|
|
149
|
3309.500
|
LSE
|
10:40:10
|
|
270
|
3309.500
|
LSE
|
10:40:10
|
|
153
|
3309.500
|
LSE
|
10:40:10
|
|
600
|
3310.000
|
CHIX
|
10:40:10
|
|
544
|
3311.000
|
LSE
|
10:39:34
|
|
89
|
3311.000
|
LSE
|
10:39:34
|
|
651
|
3309.500
|
LSE
|
10:37:04
|
|
711
|
3311.500
|
LSE
|
10:35:23
|
|
570
|
3312.000
|
LSE
|
10:35:21
|
|
653
|
3312.000
|
LSE
|
10:32:57
|
|
653
|
3312.000
|
CHIX
|
10:32:57
|
|
710
|
3312.000
|
LSE
|
10:31:54
|
|
578
|
3312.000
|
BATE
|
10:31:54
|
|
570
|
3310.500
|
LSE
|
10:29:18
|
|
606
|
3311.000
|
LSE
|
10:26:57
|
|
382
|
3311.000
|
CHIX
|
10:26:57
|
|
264
|
3311.000
|
CHIX
|
10:26:57
|
|
86
|
3311.000
|
LSE
|
10:25:04
|
|
532
|
3311.000
|
LSE
|
10:25:04
|
|
632
|
3313.000
|
LSE
|
10:24:02
|
|
617
|
3311.000
|
LSE
|
10:22:24
|
|
612
|
3313.000
|
LSE
|
10:20:44
|
|
571
|
3312.500
|
CHIX
|
10:19:01
|
|
659
|
3313.000
|
BATE
|
10:18:09
|
|
600
|
3313.000
|
LSE
|
10:18:09
|
|
623
|
3313.500
|
LSE
|
10:16:29
|
|
617
|
3314.000
|
LSE
|
10:16:22
|
|
587
|
3313.500
|
CHIX
|
10:14:03
|
|
502
|
3314.000
|
LSE
|
10:14:00
|
|
168
|
3314.000
|
LSE
|
10:14:00
|
|
547
|
3313.000
|
LSE
|
10:11:57
|
|
152
|
3313.000
|
LSE
|
10:11:57
|
|
666
|
3314.000
|
LSE
|
10:11:17
|
|
696
|
3314.000
|
LSE
|
10:10:05
|
|
602
|
3314.000
|
CHIX
|
10:10:05
|
|
700
|
3314.500
|
LSE
|
10:09:38
|
|
15
|
3312.000
|
BATE
|
10:06:35
|
|
37
|
3312.000
|
BATE
|
10:06:35
|
|
616
|
3312.000
|
BATE
|
10:06:35
|
|
367
|
3312.500
|
LSE
|
10:05:28
|
|
223
|
3312.500
|
LSE
|
10:05:28
|
|
682
|
3313.500
|
LSE
|
10:05:28
|
|
702
|
3312.500
|
LSE
|
10:02:35
|
|
636
|
3312.500
|
CHIX
|
10:02:35
|
|
240
|
3312.500
|
LSE
|
10:02:19
|
|
149
|
3312.500
|
LSE
|
10:02:19
|
|
101
|
3312.500
|
LSE
|
10:02:19
|
|
91
|
3312.500
|
LSE
|
10:02:19
|
|
100
|
3309.000
|
LSE
|
10:00:35
|
|
344
|
3309.000
|
LSE
|
10:00:35
|
|
177
|
3309.000
|
LSE
|
10:00:35
|
|
76
|
3309.000
|
LSE
|
10:00:35
|
|
96
|
3308.000
|
LSE
|
09:59:03
|
|
600
|
3308.000
|
LSE
|
09:59:03
|
|
680
|
3310.000
|
LSE
|
09:58:07
|
|
13
|
3311.500
|
CHIX
|
09:56:47
|
|
412
|
3311.500
|
CHIX
|
09:56:47
|
|
43
|
3311.500
|
CHIX
|
09:56:47
|
|
101
|
3311.500
|
CHIX
|
09:56:47
|
|
41
|
3311.500
|
CHIX
|
09:56:47
|
|
704
|
3311.500
|
LSE
|
09:56:47
|
|
637
|
3311.500
|
LSE
|
09:55:32
|
|
400
|
3310.500
|
BATE
|
09:54:41
|
|
14
|
3310.500
|
BATE
|
09:54:37
|
|
84
|
3310.500
|
BATE
|
09:54:37
|
|
136
|
3310.500
|
BATE
|
09:54:37
|
|
8
|
3310.500
|
BATE
|
09:54:37
|
|
31
|
3310.500
|
BATE
|
09:54:37
|
|
649
|
3311.500
|
LSE
|
09:53:10
|
|
593
|
3312.500
|
LSE
|
09:51:46
|
|
35
|
3313.000
|
LSE
|
09:49:47
|
|
250
|
3313.000
|
LSE
|
09:49:47
|
|
149
|
3313.000
|
LSE
|
09:49:47
|
|
153
|
3313.000
|
LSE
|
09:49:47
|
|
81
|
3314.000
|
CHIX
|
09:49:28
|
|
544
|
3314.000
|
CHIX
|
09:49:28
|
|
684
|
3314.000
|
LSE
|
09:49:28
|
|
698
|
3315.500
|
LSE
|
09:45:47
|
|
40
|
3318.000
|
LSE
|
09:45:00
|
|
600
|
3318.000
|
LSE
|
09:45:00
|
|
632
|
3318.000
|
BATE
|
09:43:05
|
|
613
|
3318.500
|
LSE
|
09:43:05
|
|
607
|
3317.500
|
LSE
|
09:42:15
|
|
74
|
3317.500
|
CHIX
|
09:42:15
|
|
32
|
3317.500
|
CHIX
|
09:42:15
|
|
542
|
3317.500
|
CHIX
|
09:42:15
|
|
19
|
3318.500
|
LSE
|
09:40:01
|
|
225
|
3318.500
|
LSE
|
09:40:01
|
|
333
|
3318.500
|
LSE
|
09:40:01
|
|
656
|
3317.500
|
LSE
|
09:39:06
|
|
619
|
3318.500
|
LSE
|
09:37:35
|
|
192
|
3318.000
|
LSE
|
09:36:54
|
|
503
|
3318.000
|
LSE
|
09:36:54
|
|
82
|
3317.500
|
LSE
|
09:35:24
|
|
534
|
3317.500
|
LSE
|
09:35:24
|
|
229
|
3317.000
|
LSE
|
09:34:40
|
|
100
|
3317.000
|
LSE
|
09:34:40
|
|
117
|
3317.000
|
LSE
|
09:34:30
|
|
225
|
3317.000
|
LSE
|
09:34:29
|
|
36
|
3317.000
|
LSE
|
09:34:29
|
|
433
|
3317.500
|
CHIX
|
09:34:28
|
|
67
|
3317.500
|
CHIX
|
09:34:28
|
|
75
|
3317.500
|
CHIX
|
09:34:28
|
|
10
|
3317.500
|
CHIX
|
09:34:28
|
|
708
|
3316.500
|
LSE
|
09:31:59
|
|
146
|
3317.000
|
LSE
|
09:31:55
|
|
270
|
3317.000
|
LSE
|
09:31:55
|
|
93
|
3317.000
|
LSE
|
09:31:55
|
|
600
|
3317.000
|
LSE
|
09:31:55
|
|
651
|
3314.500
|
BATE
|
09:30:09
|
|
634
|
3314.500
|
LSE
|
09:30:09
|
|
58
|
3315.000
|
CHIX
|
09:30:08
|
|
552
|
3315.000
|
CHIX
|
09:30:08
|
|
704
|
3310.500
|
LSE
|
09:27:53
|
|
7
|
3311.000
|
LSE
|
09:26:43
|
|
30
|
3310.500
|
LSE
|
09:26:43
|
|
250
|
3310.500
|
LSE
|
09:26:43
|
|
149
|
3310.500
|
LSE
|
09:26:43
|
|
153
|
3310.500
|
LSE
|
09:26:43
|
|
521
|
3310.500
|
LSE
|
09:26:23
|
|
125
|
3310.500
|
LSE
|
09:26:15
|
|
240
|
3310.500
|
LSE
|
09:25:13
|
|
17
|
3309.500
|
LSE
|
09:23:47
|
|
681
|
3309.500
|
LSE
|
09:23:47
|
|
311
|
3309.500
|
CHIX
|
09:23:47
|
|
371
|
3309.500
|
CHIX
|
09:23:47
|
|
429
|
3309.500
|
LSE
|
09:23:05
|
|
190
|
3309.500
|
LSE
|
09:23:05
|
|
642
|
3308.500
|
LSE
|
09:21:26
|
|
712
|
3308.000
|
LSE
|
09:19:59
|
|
658
|
3307.000
|
BATE
|
09:18:51
|
|
153
|
3311.500
|
LSE
|
09:18:02
|
|
197
|
3311.500
|
LSE
|
09:18:02
|
|
122
|
3311.500
|
LSE
|
09:18:02
|
|
149
|
3311.500
|
LSE
|
09:18:02
|
|
673
|
3311.500
|
LSE
|
09:18:02
|
|
524
|
3311.500
|
CHIX
|
09:18:02
|
|
75
|
3311.500
|
CHIX
|
09:18:02
|
|
650
|
3313.500
|
LSE
|
09:16:11
|
|
556
|
3314.500
|
LSE
|
09:14:36
|
|
149
|
3314.500
|
LSE
|
09:14:36
|
|
85
|
3314.500
|
LSE
|
09:14:23
|
|
591
|
3314.500
|
LSE
|
09:14:23
|
|
669
|
3313.000
|
LSE
|
09:13:45
|
|
344
|
3314.000
|
LSE
|
09:13:45
|
|
300
|
3314.000
|
LSE
|
09:13:45
|
|
230
|
3314.500
|
CHIX
|
09:13:38
|
|
473
|
3314.500
|
CHIX
|
09:13:38
|
|
644
|
3310.000
|
LSE
|
09:09:19
|
|
594
|
3311.000
|
LSE
|
09:08:58
|
|
87
|
3311.500
|
LSE
|
09:08:42
|
|
149
|
3311.500
|
LSE
|
09:08:42
|
|
153
|
3311.500
|
LSE
|
09:08:42
|
|
280
|
3311.500
|
LSE
|
09:08:42
|
|
645
|
3311.500
|
BATE
|
09:08:42
|
|
661
|
3311.500
|
LSE
|
09:08:42
|
|
441
|
3312.000
|
LSE
|
09:07:56
|
|
284
|
3312.000
|
LSE
|
09:07:56
|
|
8
|
3312.000
|
CHIX
|
09:07:56
|
|
651
|
3312.000
|
CHIX
|
09:07:56
|
|
663
|
3309.500
|
LSE
|
09:05:03
|
|
326
|
3310.000
|
LSE
|
09:04:49
|
|
300
|
3310.000
|
LSE
|
09:04:49
|
|
595
|
3310.000
|
LSE
|
09:04:23
|
|
578
|
3307.000
|
LSE
|
09:02:55
|
|
686
|
3304.500
|
LSE
|
09:01:15
|
|
572
|
3305.000
|
CHIX
|
09:01:15
|
|
643
|
3305.500
|
BATE
|
09:01:15
|
|
692
|
3305.500
|
LSE
|
09:01:15
|
|
654
|
3303.500
|
LSE
|
08:58:25
|
|
693
|
3304.000
|
LSE
|
08:57:48
|
|
6
|
3304.000
|
CHIX
|
08:57:04
|
|
76
|
3304.000
|
CHIX
|
08:57:04
|
|
14
|
3304.000
|
CHIX
|
08:57:04
|
|
592
|
3304.000
|
CHIX
|
08:57:04
|
|
696
|
3304.500
|
LSE
|
08:57:04
|
|
358
|
3304.000
|
LSE
|
08:54:10
|
|
233
|
3304.000
|
LSE
|
08:54:10
|
|
638
|
3306.000
|
LSE
|
08:52:36
|
|
696
|
3307.500
|
LSE
|
08:52:15
|
|
112
|
3310.000
|
BATE
|
08:50:45
|
|
506
|
3310.000
|
BATE
|
08:50:45
|
|
578
|
3310.500
|
LSE
|
08:50:32
|
|
60
|
3310.500
|
CHIX
|
08:50:32
|
|
600
|
3310.500
|
CHIX
|
08:50:32
|
|
153
|
3310.500
|
LSE
|
08:49:16
|
|
153
|
3310.000
|
LSE
|
08:49:16
|
|
149
|
3310.500
|
LSE
|
08:49:16
|
|
214
|
3310.500
|
LSE
|
08:49:16
|
|
452
|
3310.500
|
LSE
|
08:48:41
|
|
225
|
3310.500
|
LSE
|
08:48:41
|
|
101
|
3307.500
|
LSE
|
08:47:20
|
|
559
|
3307.500
|
LSE
|
08:47:20
|
|
250
|
3306.500
|
LSE
|
08:45:54
|
|
149
|
3306.500
|
LSE
|
08:45:54
|
|
153
|
3306.500
|
LSE
|
08:45:54
|
|
650
|
3308.500
|
LSE
|
08:45:54
|
|
705
|
3308.000
|
CHIX
|
08:45:54
|
|
76
|
3307.000
|
LSE
|
08:45:20
|
|
197
|
3307.000
|
LSE
|
08:45:20
|
|
17
|
3307.000
|
LSE
|
08:45:20
|
|
250
|
3303.500
|
LSE
|
08:44:33
|
|
661
|
3303.000
|
LSE
|
08:44:00
|
|
597
|
3303.500
|
BATE
|
08:44:00
|
|
291
|
3303.500
|
LSE
|
08:43:56
|
|
377
|
3303.500
|
LSE
|
08:43:56
|
|
680
|
3300.500
|
LSE
|
08:40:23
|
|
637
|
3300.500
|
LSE
|
08:39:47
|
|
698
|
3300.500
|
CHIX
|
08:39:47
|
|
600
|
3297.500
|
LSE
|
08:38:07
|
|
1
|
3297.500
|
LSE
|
08:38:07
|
|
609
|
3300.000
|
LSE
|
08:36:59
|
|
61
|
3300.000
|
LSE
|
08:36:59
|
|
478
|
3300.000
|
LSE
|
08:35:25
|
|
216
|
3300.000
|
LSE
|
08:35:25
|
|
646
|
3300.000
|
BATE
|
08:35:25
|
|
656
|
3299.500
|
CHIX
|
08:34:47
|
|
584
|
3300.000
|
LSE
|
08:34:44
|
|
73
|
3301.500
|
LSE
|
08:33:14
|
|
600
|
3301.500
|
LSE
|
08:33:14
|
|
693
|
3301.000
|
LSE
|
08:32:32
|
|
698
|
3298.500
|
LSE
|
08:32:06
|
|
314
|
3296.500
|
CHIX
|
08:30:40
|
|
264
|
3296.500
|
CHIX
|
08:30:40
|
|
627
|
3297.000
|
LSE
|
08:30:40
|
|
125
|
3299.000
|
LSE
|
08:29:14
|
|
486
|
3299.000
|
LSE
|
08:29:14
|
|
688
|
3298.500
|
LSE
|
08:28:41
|
|
190
|
3294.000
|
BATE
|
08:27:20
|
|
47
|
3294.000
|
BATE
|
08:27:20
|
|
102
|
3294.000
|
BATE
|
08:27:20
|
|
260
|
3294.000
|
BATE
|
08:27:20
|
|
466
|
3294.500
|
LSE
|
08:27:16
|
|
139
|
3294.500
|
LSE
|
08:27:16
|
|
577
|
3295.000
|
CHIX
|
08:26:29
|
|
63
|
3294.500
|
LSE
|
08:25:45
|
|
250
|
3294.500
|
LSE
|
08:25:45
|
|
260
|
3294.500
|
LSE
|
08:25:45
|
|
126
|
3293.000
|
LSE
|
08:24:53
|
|
250
|
3293.000
|
LSE
|
08:24:53
|
|
153
|
3293.000
|
LSE
|
08:24:53
|
|
149
|
3293.000
|
LSE
|
08:24:53
|
|
40
|
3295.500
|
LSE
|
08:24:34
|
|
301
|
3295.500
|
LSE
|
08:24:34
|
|
278
|
3295.500
|
LSE
|
08:24:34
|
|
581
|
3295.500
|
LSE
|
08:24:26
|
|
350
|
3296.000
|
LSE
|
08:24:26
|
|
302
|
3296.000
|
LSE
|
08:24:26
|
|
667
|
3291.000
|
CHIX
|
08:23:07
|
|
691
|
3292.000
|
LSE
|
08:23:05
|
|
2
|
3289.500
|
LSE
|
08:22:05
|
|
688
|
3289.500
|
LSE
|
08:22:05
|
|
153
|
3287.000
|
LSE
|
08:21:09
|
|
149
|
3287.000
|
LSE
|
08:21:09
|
|
301
|
3287.000
|
LSE
|
08:21:09
|
|
597
|
3287.000
|
LSE
|
08:21:09
|
|
250
|
3283.500
|
LSE
|
08:20:36
|
|
708
|
3283.500
|
LSE
|
08:20:36
|
|
679
|
3282.000
|
BATE
|
08:19:55
|
|
620
|
3282.500
|
LSE
|
08:19:52
|
|
79
|
3280.000
|
LSE
|
08:19:18
|
|
610
|
3280.000
|
LSE
|
08:19:18
|
|
164
|
3280.000
|
CHIX
|
08:19:18
|
|
17
|
3280.000
|
CHIX
|
08:19:18
|
|
410
|
3280.000
|
CHIX
|
08:19:18
|
|
599
|
3276.500
|
LSE
|
08:17:34
|
|
618
|
3277.500
|
LSE
|
08:17:33
|
|
671
|
3279.000
|
LSE
|
08:17:31
|
|
700
|
3280.000
|
LSE
|
08:16:05
|
|
611
|
3281.500
|
LSE
|
08:14:46
|
|
683
|
3282.500
|
CHIX
|
08:14:42
|
|
383
|
3284.000
|
LSE
|
08:14:36
|
|
107
|
3284.000
|
LSE
|
08:14:36
|
|
153
|
3284.000
|
LSE
|
08:14:36
|
|
285
|
3284.000
|
LSE
|
08:14:24
|
|
340
|
3284.000
|
LSE
|
08:14:24
|
|
590
|
3284.500
|
LSE
|
08:14:13
|
|
153
|
3285.500
|
LSE
|
08:14:06
|
|
303
|
3285.500
|
LSE
|
08:14:06
|
|
670
|
3284.000
|
LSE
|
08:13:44
|
|
616
|
3281.000
|
LSE
|
08:12:37
|
|
643
|
3281.000
|
LSE
|
08:12:35
|
|
622
|
3281.000
|
BATE
|
08:12:35
|
|
49
|
3281.500
|
CHIX
|
08:12:35
|
|
600
|
3281.500
|
CHIX
|
08:12:35
|
|
584
|
3282.000
|
LSE
|
08:12:31
|
|
640
|
3279.500
|
LSE
|
08:11:40
|
|
31
|
3283.000
|
LSE
|
08:10:52
|
|
600
|
3283.000
|
LSE
|
08:10:52
|
|
669
|
3284.500
|
LSE
|
08:10:30
|
|
629
|
3284.500
|
LSE
|
08:10:30
|
|
316
|
3281.000
|
LSE
|
08:09:22
|
|
153
|
3281.000
|
LSE
|
08:09:22
|
|
146
|
3281.000
|
LSE
|
08:09:22
|
|
580
|
3281.000
|
LSE
|
08:09:22
|
|
477
|
3278.000
|
CHIX
|
08:08:21
|
|
183
|
3278.000
|
CHIX
|
08:08:21
|
|
571
|
3279.000
|
BATE
|
08:08:20
|
|
588
|
3279.000
|
LSE
|
08:08:20
|
|
665
|
3282.000
|
LSE
|
08:07:07
|
|
99
|
3278.500
|
LSE
|
08:06:25
|
|
519
|
3278.500
|
LSE
|
08:06:25
|
|
676
|
3279.500
|
CHIX
|
08:06:23
|
|
583
|
3280.000
|
LSE
|
08:06:22
|
|
708
|
3280.500
|
LSE
|
08:05:33
|
|
618
|
3282.000
|
LSE
|
08:05:12
|
|
590
|
3279.500
|
BATE
|
08:04:38
|
|
613
|
3280.500
|
LSE
|
08:04:37
|
|
588
|
3281.000
|
CHIX
|
08:04:37
|
|
703
|
3276.000
|
LSE
|
08:02:56
|
|
116
|
3278.000
|
LSE
|
08:02:53
|
|
463
|
3278.000
|
LSE
|
08:02:53
|
|
583
|
3277.500
|
CHIX
|
08:02:23
|
|
536
|
3278.500
|
LSE
|
08:02:15
|
|
148
|
3278.500
|
LSE
|
08:02:15
|
|
179
|
3278.500
|
LSE
|
08:02:15
|
|
487
|
3278.500
|
LSE
|
08:02:14
|
|
700
|
3281.000
|
LSE
|
08:02:13
|
|
624
|
3281.000
|
BATE
|
08:02:13
|
|
642
|
3280.000
|
CHIX
|
08:02:13
|
|
1203
|
3282.000
|
LSE
|
08:02:11
|
|
848
|
3281.500
|
LSE
|
08:01:50
|
|
616
|
3276.000
|
LSE
|
08:00:51
|
|
86
|
3276.500
|
LSE
|
08:00:51
|
|
598
|
3276.500
|
LSE
|
08:00:51
|
|
591
|
3276.500
|
LSE
|
08:00:50
|
|
659
|
3271.000
|
LSE
|
08:00:28
|
|
347
|
3273.500
|
LSE
|
08:00:25
|
|
315
|
3273.500
|
LSE
|
08:00:25
|
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
- Integrated Financial Holdings, Inc. First Quarter Financial Results
- Ultragenyx to Host Conference Call for First Quarter 2024 Financial Results and Corporate Update
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!
