Close

Form 6-K British American Tobacco For: Apr 25

April 25, 2022 11:13 AM EDT



 
UNITED STATES
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 25, 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)


 
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 25, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated April 25, 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 25, 2022



Exhibit 1

British American Tobacco p.l.c.

25 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:
22 April 2022
Number of ordinary shares of 25 pence each purchased:
460,000
Highest price paid per share (pence):
3396.00p
Lowest price paid per share (pence):
3355.00p
Volume weighted average price paid per share (pence):
3363.2326p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,004,066 of its shares in Treasury. The Company has 2,277,620,414 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 22 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
 22/04/2022
340,000
3,363.2764
LSE
British American Tobacco p.l.c.
GB0002875804
22/04/2022
77,000
3,363.1487
CHIX
British American Tobacco p.l.c.
GB0002875804
22/04/2022
43,000
3,363.0365
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
394
3345.000
LSE
16:22:16
250
3346.000
LSE
16:21:48
86
3346.000
LSE
16:21:48
260
3346.000
LSE
16:21:48
655
3346.000
LSE
16:21:48
22
3346.000
LSE
16:21:36
12
3346.000
LSE
16:21:30
51
3346.000
LSE
16:21:08
893
3346.000
LSE
16:21:08
753
3346.500
BATE
16:21:05
667
3346.500
CHIX
16:21:05
216
3346.500
CHIX
16:21:04
58
3346.500
CHIX
16:21:04
169
3346.500
CHIX
16:21:04
63
3346.000
CHIX
16:21:04
55
3346.000
BATE
16:21:04
18
3346.000
BATE
16:21:04
48
3346.000
BATE
16:21:04
575
3346.500
LSE
16:20:35
228
3346.500
LSE
16:20:27
289
3346.500
LSE
16:20:27
239
3346.500
LSE
16:20:27
169
3346.500
LSE
16:20:09
306
3346.500
LSE
16:20:09
281
3346.500
LSE
16:19:51
146
3346.500
LSE
16:19:51
370
3345.500
LSE
16:19:40
129
3345.000
LSE
16:19:00
250
3345.000
LSE
16:19:00
331
3345.000
LSE
16:19:00
631
3345.000
LSE
16:18:25
509
3345.500
LSE
16:18:04
113
3345.500
LSE
16:18:04
705
3346.000
CHIX
16:17:54
714
3347.000
LSE
16:17:09
677
3348.500
LSE
16:17:00
145
3351.000
LSE
16:16:18
480
3351.000
LSE
16:16:18
218
3351.000
BATE
16:16:18
634
3351.500
LSE
16:16:16
641
3351.500
CHIX
16:16:16



26
3351.000
BATE
16:15:48
35
3351.000
CHIX
16:15:41
509
3351.000
LSE
16:15:39
75
3351.000
LSE
16:15:39
17
3351.000
LSE
16:15:39
252
3351.000
BATE
16:15:39
199
3351.000
BATE
16:15:39
229
3351.500
CHIX
16:15:31
705
3351.500
LSE
16:15:02
4
3351.500
LSE
16:14:58
713
3352.000
LSE
16:14:46
705
3350.000
LSE
16:13:42
698
3350.000
LSE
16:13:31
286
3350.500
LSE
16:13:13
671
3350.500
LSE
16:13:07
587
3350.500
LSE
16:11:56
423
3350.500
CHIX
16:11:56
276
3350.500
CHIX
16:11:56
587
3350.000
LSE
16:11:20
188
3351.000
LSE
16:11:11
239
3351.000
LSE
16:11:11
228
3351.000
LSE
16:11:11
696
3351.000
LSE
16:11:11
706
3351.500
BATE
16:10:10
281
3351.500
LSE
16:10:06
300
3351.500
LSE
16:10:06
452
3353.000
LSE
16:09:15
196
3353.000
LSE
16:09:15
938
3353.500
LSE
16:09:15
673
3353.500
CHIX
16:09:09
1020
3354.000
LSE
16:09:08
34
3353.000
LSE
16:08:49
250
3352.500
LSE
16:08:24
250
3352.500
LSE
16:08:16
130
3351.500
LSE
16:07:08
270
3351.500
LSE
16:07:08
239
3351.500
LSE
16:07:08
262
3351.500
LSE
16:07:08
443
3351.500
LSE
16:07:08
178
3352.000
CHIX
16:06:48
27
3352.000
CHIX
16:06:47
226
3352.000
CHIX
16:06:47
204
3352.000
CHIX
16:06:47
313
3352.000
LSE
16:06:28
73
3352.000
LSE
16:06:28
295
3352.000
LSE
16:06:28
713
3352.500
LSE
16:06:07
696
3352.500
BATE
16:06:07



237
3352.500
LSE
16:05:25
426
3352.500
LSE
16:05:25
677
3353.000
LSE
16:04:56
405
3353.500
CHIX
16:04:29
289
3353.500
CHIX
16:04:29
619
3353.500
LSE
16:04:29
139
3353.000
LSE
16:03:58
561
3353.000
LSE
16:03:58
705
3353.500
LSE
16:03:55
147
3354.000
BATE
16:02:51
46
3354.000
CHIX
16:02:51
22
3354.000
BATE
16:02:51
175
3354.000
CHIX
16:02:51
127
3354.000
BATE
16:02:51
69
3354.000
BATE
16:02:51
32
3354.000
CHIX
16:02:51
260
3354.000
BATE
16:02:51
336
3354.000
CHIX
16:02:51
630
3354.000
LSE
16:02:51
698
3354.500
LSE
16:02:40
616
3354.500
LSE
16:02:40
43
3354.500
LSE
16:02:30
641
3352.000
LSE
16:01:23
666
3353.000
LSE
16:00:59
20
3353.000
CHIX
16:00:59
552
3353.000
CHIX
16:00:59
25
3353.000
CHIX
16:00:00
154
3353.000
LSE
15:59:59
116
3353.000
LSE
15:59:59
114
3353.000
LSE
15:59:59
109
3353.000
LSE
15:59:59
114
3353.000
LSE
15:59:59
9
3353.000
LSE
15:59:59
157
3353.000
LSE
15:59:59
107
3353.000
LSE
15:59:59
180
3353.000
LSE
15:59:59
157
3353.000
LSE
15:59:59
250
3353.500
LSE
15:59:59
107
3353.500
LSE
15:59:59
63
3353.500
LSE
15:59:59
143
3353.500
LSE
15:59:59
107
3353.500
LSE
15:59:59
421
3352.500
LSE
15:59:05
285
3352.500
LSE
15:59:05
621
3353.000
LSE
15:58:58
270
3352.500
LSE
15:58:40
687
3352.500
LSE
15:58:40
94
3352.500
BATE
15:58:29



197
3352.500
BATE
15:58:29
344
3352.500
BATE
15:58:29
754
3352.500
LSE
15:58:29
19
3352.500
CHIX
15:58:05
650
3352.500
CHIX
15:58:05
369
3352.500
LSE
15:57:30
300
3352.500
LSE
15:57:30
607
3353.000
LSE
15:57:21
282
3353.000
LSE
15:57:21
292
3353.500
CHIX
15:57:17
126
3353.500
CHIX
15:57:17
589
3353.500
BATE
15:57:17
1151
3353.500
LSE
15:57:17
255
3353.500
CHIX
15:57:17
594
3353.500
LSE
15:57:17
596
3351.000
LSE
15:56:03
400
3351.000
LSE
15:56:00
300
3351.000
CHIX
15:56:00
229
3351.000
CHIX
15:56:00
250
3350.500
LSE
15:55:39
85
3350.500
LSE
15:55:39
1200
3350.500
LSE
15:55:39
100
3350.000
BATE
15:55:23
100
3350.000
BATE
15:55:23
1087
3349.000
LSE
15:54:13
184
3349.000
CHIX
15:54:13
714
3347.000
LSE
15:52:15
683
3347.500
LSE
15:51:28
6
3347.000
LSE
15:51:17
7
3347.500
CHIX
15:51:08
681
3347.500
LSE
15:51:05
658
3347.500
CHIX
15:51:05
614
3347.500
LSE
15:51:05
14
3345.000
LSE
15:50:00
678
3345.000
LSE
15:50:00
536
3341.500
BATE
15:48:14
25
3341.500
BATE
15:48:14
35
3341.500
BATE
15:48:14
487
3342.000
LSE
15:48:11
177
3342.000
LSE
15:48:11
663
3340.500
CHIX
15:47:26
400
3340.500
LSE
15:47:26
241
3340.500
LSE
15:47:26
609
3340.500
LSE
15:47:06
141
3341.000
LSE
15:46:30
239
3341.000
LSE
15:46:30
243
3341.000
LSE
15:46:30
651
3341.000
LSE
15:46:30



9
3341.500
LSE
15:45:04
57
3341.500
LSE
15:45:04
39
3341.500
LSE
15:45:04
664
3341.500
LSE
15:45:04
31
3341.500
LSE
15:45:04
108
3341.500
CHIX
15:45:04
148
3341.500
CHIX
15:45:04
147
3341.500
CHIX
15:45:03
152
3341.500
CHIX
15:45:02
557
3341.500
LSE
15:45:02
140
3341.500
CHIX
15:45:02
142
3341.500
LSE
15:43:02
400
3341.500
LSE
15:43:02
134
3341.500
LSE
15:43:02
685
3342.000
BATE
15:42:58
76
3342.500
LSE
15:42:46
524
3342.500
LSE
15:42:46
23
3343.000
CHIX
15:42:00
31
3343.000
CHIX
15:42:00
101
3343.000
CHIX
15:42:00
184
3343.000
CHIX
15:42:00
282
3343.000
CHIX
15:41:59
33
3343.500
LSE
15:41:58
400
3343.500
LSE
15:41:50
240
3343.500
LSE
15:41:50
611
3343.500
LSE
15:40:45
74
3345.000
LSE
15:39:53
250
3345.000
LSE
15:39:53
250
3345.000
LSE
15:39:53
633
3345.000
LSE
15:39:53
607
3345.000
CHIX
15:39:53
24
3343.000
LSE
15:38:07
458
3343.000
LSE
15:38:07
163
3343.000
LSE
15:38:07
698
3343.500
BATE
15:38:00
680
3344.000
LSE
15:37:43
242
3344.000
CHIX
15:36:53
341
3344.000
CHIX
15:36:53
15
3344.000
LSE
15:36:28
638
3344.000
LSE
15:36:23
73
3344.500
LSE
15:36:17
185
3344.500
LSE
15:36:17
166
3344.500
LSE
15:36:17
234
3344.500
LSE
15:36:17
38
3344.500
LSE
15:36:17
112
3344.500
LSE
15:35:13
20
3344.500
LSE
15:35:05
100
3344.500
LSE
15:35:05



80
3344.500
LSE
15:35:05
80
3344.500
LSE
15:35:05
20
3344.500
LSE
15:35:05
100
3344.500
LSE
15:35:03
100
3344.500
LSE
15:35:03
43
3345.000
LSE
15:35:00
234
3345.000
LSE
15:35:00
110
3345.000
LSE
15:35:00
257
3345.000
LSE
15:35:00
607
3344.000
BATE
15:34:07
707
3344.000
CHIX
15:34:07
612
3344.000
LSE
15:34:07
711
3344.000
LSE
15:33:06
572
3344.500
LSE
15:33:04
41
3344.000
LSE
15:32:11
400
3344.000
LSE
15:32:11
135
3344.000
LSE
15:32:11
644
3343.500
CHIX
15:31:07
588
3344.000
LSE
15:30:57
85
3344.000
LSE
15:30:57
104
3345.000
LSE
15:30:04
243
3345.000
LSE
15:30:04
239
3345.000
LSE
15:30:04
621
3345.000
LSE
15:30:04
675
3345.500
LSE
15:29:12
578
3346.500
LSE
15:29:01
625
3346.500
BATE
15:29:01
571
3346.500
CHIX
15:29:01
10
3346.500
BATE
15:29:01
125
3345.500
LSE
15:28:18
246
3345.500
LSE
15:28:18
300
3345.500
LSE
15:28:07
656
3344.500
LSE
15:27:06
38
3344.500
LSE
15:27:06
186
3346.000
LSE
15:26:34
239
3346.000
LSE
15:26:34
250
3346.000
LSE
15:26:34
50
3346.000
BATE
15:26:34
209
3346.000
BATE
15:26:34
631
3346.000
CHIX
15:26:34
669
3346.000
LSE
15:26:34
243
3346.000
LSE
15:25:19
239
3346.000
LSE
15:25:19
239
3345.500
LSE
15:25:01
243
3345.500
LSE
15:25:01
380
3345.500
LSE
15:25:01
696
3345.500
LSE
15:25:01
15
3345.000
CHIX
15:23:30



496
3345.000
CHIX
15:23:30
48
3345.000
CHIX
15:23:30
592
3345.000
LSE
15:23:30
97
3345.000
CHIX
15:23:30
601
3347.500
LSE
15:22:44
263
3348.000
LSE
15:22:40
559
3348.000
BATE
15:22:40
99
3348.000
BATE
15:22:40
400
3348.000
LSE
15:22:30
15
3348.000
LSE
15:22:30
194
3348.500
LSE
15:22:25
191
3348.500
LSE
15:22:25
659
3346.000
LSE
15:21:02
615
3346.500
CHIX
15:21:00
738
3347.000
LSE
15:20:32
669
3347.500
LSE
15:20:29
825
3347.000
LSE
15:19:48
592
3347.000
LSE
15:19:48
273
3346.500
LSE
15:19:02
305
3346.500
LSE
15:19:02
43
3346.500
BATE
15:18:47
50
3346.500
BATE
15:18:47
82
3346.500
BATE
15:18:47
689
3346.500
CHIX
15:18:47
14
3346.500
BATE
15:18:47
439
3346.500
BATE
15:18:47
577
3346.500
LSE
15:18:47
675
3347.000
LSE
15:18:13
577
3347.000
LSE
15:18:13
158
3345.500
CHIX
15:15:58
68
3345.500
CHIX
15:15:58
233
3345.500
CHIX
15:15:58
204
3345.500
CHIX
15:15:58
590
3345.500
LSE
15:15:58
59
3346.000
BATE
15:15:02
574
3346.000
LSE
15:15:02
193
3346.000
LSE
15:15:02
96
3346.000
BATE
15:15:02
88
3346.000
BATE
15:15:02
140
3346.000
BATE
15:15:02
243
3346.000
BATE
15:15:02
300
3346.000
LSE
15:15:01
101
3346.000
LSE
15:14:59
110
3346.000
LSE
15:14:58
44
3346.000
BATE
15:14:47
129
3346.500
LSE
15:14:47
539
3346.500
LSE
15:14:47
597
3346.000
LSE
15:14:18



640
3346.000
CHIX
15:14:18
1014
3343.500
LSE
15:13:20
152
3344.000
LSE
15:13:11
400
3344.000
LSE
15:13:11
33
3342.000
LSE
15:11:53
619
3342.000
CHIX
15:11:53
624
3342.000
LSE
15:11:53
675
3342.000
LSE
15:11:53
4
3342.000
CHIX
15:11:53
706
3339.000
LSE
15:08:25
218
3339.500
CHIX
15:08:23
377
3339.500
CHIX
15:08:18
600
3340.000
BATE
15:08:17
15
3340.000
BATE
15:08:17
41
3340.000
BATE
15:08:17
710
3340.500
LSE
15:08:17
652
3340.000
LSE
15:08:03
39
3340.000
LSE
15:08:03
654
3341.500
LSE
15:07:18
27
3339.500
CHIX
15:05:45
329
3340.000
LSE
15:05:45
250
3340.000
LSE
15:05:45
749
3340.000
LSE
15:05:45
635
3339.500
CHIX
15:05:45
617
3339.500
LSE
15:04:22
126
3339.500
LSE
15:04:22
155
3339.500
LSE
15:04:22
152
3339.500
LSE
15:04:22
250
3339.500
LSE
15:04:22
502
3339.500
LSE
15:04:22
141
3339.500
LSE
15:04:22
155
3339.500
LSE
15:04:22
152
3339.500
LSE
15:04:22
138
3339.500
LSE
15:04:22
1711
3339.500
LSE
15:04:22
664
3339.500
CHIX
15:04:22
675
3339.500
BATE
15:04:22
672
3337.000
LSE
15:02:27
523
3335.500
LSE
15:01:36
150
3335.500
LSE
15:01:36
417
3336.000
LSE
15:01:32
23
3336.000
LSE
15:01:32
256
3336.000
LSE
15:01:32
672
3336.000
CHIX
15:01:32
627
3336.500
LSE
15:01:18
44
3337.000
LSE
15:01:06
654
3337.000
LSE
15:01:06
354
3337.000
LSE
15:00:50



222
3337.000
LSE
15:00:50
21
3337.000
BATE
15:00:50
600
3337.000
BATE
15:00:50
155
3337.500
LSE
15:00:33
152
3337.500
LSE
15:00:33
250
3337.500
LSE
15:00:33
314
3337.500
CHIX
15:00:27
24
3337.500
CHIX
15:00:27
67
3337.500
CHIX
15:00:27
243
3337.500
CHIX
15:00:27
675
3336.000
LSE
14:59:17
618
3336.500
LSE
14:59:09
88
3336.500
LSE
14:59:09
599
3336.500
LSE
14:59:09
704
3336.000
LSE
14:58:06
596
3336.500
CHIX
14:58:06
588
3336.500
LSE
14:58:06
120
3336.500
LSE
14:58:06
584
3335.000
BATE
14:56:29
711
3335.000
LSE
14:56:29
666
3335.500
LSE
14:56:21
328
3337.000
LSE
14:55:35
305
3337.000
LSE
14:55:35
572
3337.000
CHIX
14:55:35
152
3338.000
LSE
14:54:52
230
3338.000
LSE
14:54:52
230
3338.000
LSE
14:54:52
152
3338.500
LSE
14:54:52
155
3338.000
LSE
14:54:52
250
3338.000
LSE
14:54:52
168
3338.500
LSE
14:54:52
693
3338.000
CHIX
14:54:52
711
3338.000
LSE
14:54:52
142
3338.000
LSE
14:54:39
230
3338.000
LSE
14:54:39
574
3337.000
LSE
14:53:23
700
3338.000
LSE
14:52:29
14
3338.000
BATE
14:52:29
685
3338.000
BATE
14:52:29
77
3339.000
LSE
14:52:20
250
3339.000
LSE
14:52:20
641
3335.500
LSE
14:51:52
676
3335.500
LSE
14:51:51
639
3336.500
LSE
14:51:05
690
3336.500
CHIX
14:51:05
596
3337.000
LSE
14:50:56
70
3337.000
LSE
14:50:56
613
3336.500
LSE
14:50:31



582
3337.500
LSE
14:50:15
481
3337.500
BATE
14:50:15
77
3337.500
BATE
14:50:15
26
3337.500
BATE
14:50:15
662
3337.500
LSE
14:49:53
706
3337.500
CHIX
14:49:53
696
3337.500
LSE
14:48:05
240
3340.000
LSE
14:47:36
78
3340.000
LSE
14:47:36
152
3340.000
LSE
14:47:36
155
3340.000
LSE
14:47:36
657
3340.000
LSE
14:47:36
100
3338.500
LSE
14:47:13
139
3338.500
LSE
14:47:13
365
3338.500
LSE
14:47:13
35
3338.500
LSE
14:47:13
61
3338.500
LSE
14:47:13
450
3339.000
CHIX
14:47:13
158
3339.000
CHIX
14:47:08
82
3339.000
CHIX
14:47:08
453
3337.500
LSE
14:46:00
695
3337.500
BATE
14:46:00
100
3337.500
LSE
14:45:58
100
3337.500
LSE
14:45:57
685
3338.000
LSE
14:45:18
369
3340.000
LSE
14:45:01
81
3340.000
LSE
14:45:01
145
3340.500
CHIX
14:45:01
17
3340.000
LSE
14:45:01
19
3340.000
LSE
14:45:01
200
3340.000
LSE
14:45:01
268
3340.500
CHIX
14:45:01
294
3340.500
CHIX
14:45:00
598
3341.000
LSE
14:44:52
79
3341.000
LSE
14:44:16
20
3341.000
LSE
14:44:12
200
3341.000
LSE
14:44:11
398
3341.000
LSE
14:44:11
577
3340.000
LSE
14:43:35
250
3340.500
LSE
14:43:31
382
3340.500
LSE
14:43:31
704
3340.500
CHIX
14:43:31
507
3339.000
LSE
14:42:47
82
3339.000
LSE
14:42:47
91
3339.000
LSE
14:42:46
306
3339.500
LSE
14:42:45
171
3339.500
LSE
14:42:44
79
3339.500
BATE
14:42:44



151
3339.500
LSE
14:42:43
147
3339.500
BATE
14:42:43
291
3339.500
BATE
14:42:42
176
3339.500
BATE
14:42:25
7
3339.500
LSE
14:42:25
527
3343.000
LSE
14:42:02
127
3343.000
LSE
14:42:02
250
3347.000
LSE
14:41:43
155
3347.000
LSE
14:41:43
561
3346.500
CHIX
14:41:43
114
3347.000
LSE
14:41:43
109
3347.000
LSE
14:41:43
29
3346.500
CHIX
14:41:43
44
3346.500
CHIX
14:41:43
356
3347.000
LSE
14:41:43
309
3347.000
LSE
14:41:37
597
3346.500
LSE
14:41:21
96
3346.500
LSE
14:41:21
461
3349.000
LSE
14:40:34
164
3349.000
LSE
14:40:34
147
3351.000
LSE
14:40:02
494
3351.000
LSE
14:40:02
329
3351.500
LSE
14:39:59
214
3351.500
LSE
14:39:59
47
3351.500
LSE
14:39:58
135
3352.000
CHIX
14:39:58
381
3352.000
CHIX
14:39:55
90
3352.000
CHIX
14:39:55
395
3353.000
LSE
14:39:34
240
3353.000
LSE
14:39:33
83
3353.000
LSE
14:39:33
300
3353.000
LSE
14:39:33
9
3353.000
LSE
14:39:33
227
3353.000
LSE
14:39:33
25
3353.000
LSE
14:39:28
279
3353.500
BATE
14:39:25
10
3353.500
BATE
14:39:25
145
3353.500
BATE
14:39:25
147
3353.500
BATE
14:39:25
23
3353.500
BATE
14:39:25
22
3353.500
BATE
14:39:25
17
3353.500
BATE
14:39:25
287
3354.000
LSE
14:39:25
300
3354.000
LSE
14:39:25
12
3354.000
LSE
14:39:25
522
3353.500
LSE
14:38:41
77
3353.500
LSE
14:38:41
545
3354.500
LSE
14:38:33



124
3354.500
LSE
14:38:33
44
3355.000
CHIX
14:38:30
630
3355.000
LSE
14:38:30
17
3355.000
CHIX
14:38:30
587
3355.000
CHIX
14:38:30
772
3355.000
LSE
14:38:09
592
3355.500
LSE
14:37:43
512
3354.000
CHIX
14:36:54
602
3354.000
BATE
14:36:54
119
3354.000
CHIX
14:36:54
662
3355.000
LSE
14:36:45
702
3359.000
LSE
14:36:18
615
3360.000
LSE
14:36:17
104
3360.500
LSE
14:35:52
398
3360.500
LSE
14:35:52
78
3360.500
LSE
14:35:44
362
3361.500
LSE
14:35:44
117
3361.500
LSE
14:35:44
140
3361.500
LSE
14:35:44
484
3362.000
LSE
14:35:44
186
3362.000
LSE
14:35:44
511
3362.000
CHIX
14:35:44
100
3362.000
CHIX
14:35:32
618
3362.500
CHIX
14:35:29
592
3362.500
BATE
14:35:29
18
3362.500
LSE
14:35:29
557
3362.500
LSE
14:35:29
586
3362.500
LSE
14:35:29
250
3363.000
LSE
14:35:25
575
3363.000
LSE
14:35:13
490
3363.000
LSE
14:35:11
138
3360.500
LSE
14:34:41
168
3360.500
LSE
14:34:41
578
3358.000
LSE
14:34:15
43
3358.000
LSE
14:33:58
394
3358.000
LSE
14:33:58
100
3358.000
LSE
14:33:58
100
3358.000
LSE
14:33:58
48
3358.000
LSE
14:33:51
716
3359.000
LSE
14:33:51
61
3359.000
CHIX
14:33:51
514
3359.000
CHIX
14:33:51
581
3359.500
LSE
14:33:48
211
3358.500
LSE
14:33:06
50
3358.500
LSE
14:33:06
400
3358.500
LSE
14:33:06
489
3359.000
LSE
14:33:06
267
3359.000
BATE
14:33:06



88
3359.000
LSE
14:33:06
23
3359.000
BATE
14:33:06
52
3359.000
BATE
14:33:06
77
3359.000
LSE
14:33:06
45
3359.000
BATE
14:33:06
116
3359.000
BATE
14:33:06
100
3359.000
BATE
14:33:06
660
3359.500
LSE
14:33:00
100
3359.500
LSE
14:32:58
588
3360.000
LSE
14:32:58
571
3360.500
CHIX
14:32:49
23
3360.500
LSE
14:32:49
670
3360.500
LSE
14:32:49
155
3361.000
LSE
14:32:41
152
3361.000
LSE
14:32:41
12
3361.000
LSE
14:32:41
155
3361.000
LSE
14:32:38
400
3361.000
LSE
14:32:38
87
3357.500
BATE
14:32:07
130
3357.500
BATE
14:32:07
114
3358.000
LSE
14:31:49
114
3358.500
LSE
14:31:49
152
3358.500
LSE
14:31:49
155
3358.500
LSE
14:31:49
66
3358.500
LSE
14:31:49
623
3359.000
LSE
14:31:49
57
3359.500
CHIX
14:31:36
109
3359.500
LSE
14:31:35
543
3359.500
LSE
14:31:35
600
3359.500
CHIX
14:31:35
528
3360.000
LSE
14:31:08
81
3360.000
LSE
14:31:08
629
3360.500
LSE
14:31:07
629
3361.500
LSE
14:30:46
403
3360.500
LSE
14:30:29
100
3360.500
LSE
14:30:29
100
3360.500
LSE
14:30:29
58
3360.500
LSE
14:30:29
403
3360.500
CHIX
14:30:29
181
3361.000
LSE
14:30:29
89
3361.000
LSE
14:30:29
373
3361.000
LSE
14:30:29
84
3360.500
CHIX
14:30:15
196
3360.500
CHIX
14:30:15
631
3364.000
LSE
14:30:03
401
3365.500
LSE
14:30:00
30
3365.500
LSE
14:30:00
199
3365.500
LSE
14:30:00



692
3365.500
BATE
14:30:00
589
3366.000
LSE
14:29:55
646
3366.000
CHIX
14:29:55
665
3365.500
LSE
14:29:17
586
3366.000
LSE
14:28:42
160
3366.000
LSE
14:28:42
650
3366.500
BATE
14:28:42
667
3366.500
LSE
14:28:42
573
3366.500
CHIX
14:28:42
224
3366.000
LSE
14:26:30
420
3366.000
LSE
14:26:30
77
3366.000
LSE
14:26:30
561
3366.000
LSE
14:26:13
946
3367.000
LSE
14:26:11
868
3367.500
LSE
14:26:00
685
3367.500
CHIX
14:26:00
347
3367.500
LSE
14:26:00
407
3367.000
LSE
14:24:56
458
3367.000
LSE
14:24:51
704
3365.500
BATE
14:20:15
597
3365.500
LSE
14:20:02
604
3366.000
LSE
14:20:00
110
3366.000
CHIX
14:20:00
518
3366.000
CHIX
14:20:00
183
3367.000
LSE
14:17:38
33
3367.000
LSE
14:17:38
457
3367.000
LSE
14:17:38
33
3367.000
LSE
14:17:38
612
3367.500
LSE
14:17:21
668
3367.500
LSE
14:15:30
687
3368.000
LSE
14:14:40
564
3368.000
CHIX
14:13:36
96
3368.000
CHIX
14:13:09
679
3368.000
LSE
14:12:37
687
3369.000
BATE
14:10:46
586
3369.000
LSE
14:10:46
240
3369.500
LSE
14:09:23
678
3369.500
CHIX
14:09:01
673
3369.500
LSE
14:09:01
600
3370.500
LSE
14:06:55
576
3371.000
LSE
14:05:40
149
3371.000
LSE
14:05:24
552
3371.000
LSE
14:05:24
713
3369.500
LSE
14:05:03
360
3369.500
CHIX
14:05:03
303
3369.500
CHIX
14:05:03
165
3366.500
LSE
14:00:57
250
3366.500
LSE
14:00:57



240
3366.500
LSE
14:00:57
4
3366.500
LSE
14:00:57
615
3367.000
LSE
14:00:57
236
3369.000
BATE
13:59:19
185
3369.000
BATE
13:59:19
67
3369.000
BATE
13:59:19
39
3369.000
BATE
13:59:19
23
3369.000
BATE
13:59:19
618
3369.500
LSE
13:59:19
24
3369.000
BATE
13:59:19
37
3369.000
BATE
13:59:19
18
3369.000
BATE
13:59:19
34
3369.000
BATE
13:59:19
589
3370.500
LSE
13:57:30
31
3370.500
LSE
13:57:30
37
3370.500
LSE
13:57:30
216
3371.000
LSE
13:57:24
163
3371.000
LSE
13:57:24
333
3371.000
CHIX
13:57:22
276
3371.000
CHIX
13:57:08
27
3371.000
LSE
13:56:40
32
3371.000
LSE
13:56:37
34
3371.000
LSE
13:56:37
19
3371.000
LSE
13:56:37
144
3371.000
LSE
13:56:37
694
3370.500
LSE
13:55:44
664
3370.000
LSE
13:53:37
575
3370.500
LSE
13:52:00
662
3370.500
CHIX
13:52:00
168
3369.500
LSE
13:50:04
250
3369.500
LSE
13:49:48
270
3369.500
LSE
13:49:48
652
3369.500
LSE
13:49:48
751
3368.500
LSE
13:48:45
729
3369.000
LSE
13:48:43
110
3369.000
BATE
13:48:43
552
3369.000
BATE
13:48:43
612
3367.500
LSE
13:45:36
524
3368.000
CHIX
13:45:34
99
3368.000
CHIX
13:45:34
76
3368.000
LSE
13:45:34
502
3368.000
LSE
13:45:34
510
3368.500
LSE
13:44:14
95
3368.500
LSE
13:44:14
592
3368.500
LSE
13:41:34
100
3368.500
LSE
13:41:34
615
3370.000
LSE
13:40:28
1
3370.000
BATE
13:40:28



353
3370.000
CHIX
13:40:28
599
3370.000
BATE
13:40:28
320
3370.000
CHIX
13:39:10
165
3370.000
LSE
13:38:05
250
3370.000
LSE
13:38:05
162
3370.000
LSE
13:38:05
28
3370.000
LSE
13:38:05
319
3369.500
LSE
13:38:05
165
3369.500
LSE
13:38:05
162
3369.500
LSE
13:38:05
160
3370.000
LSE
13:38:05
468
3370.000
LSE
13:38:05
410
3370.000
CHIX
13:38:05
274
3370.000
CHIX
13:37:02
182
3370.000
CHIX
13:37:02
397
3370.000
CHIX
13:36:14
391
3370.000
LSE
13:35:42
316
3370.000
LSE
13:35:42
619
3370.000
LSE
13:35:05
715
3369.500
LSE
13:33:15
111
3370.000
LSE
13:32:18
751
3370.000
CHIX
13:32:18
71
3370.000
BATE
13:32:18
615
3370.000
LSE
13:32:18
30
3370.000
BATE
13:32:18
599
3370.000
BATE
13:32:18
284
3369.500
LSE
13:30:50
1035
3369.500
LSE
13:30:50
46
3369.500
LSE
13:30:28
98
3369.000
LSE
13:29:33
106
3369.000
CHIX
13:29:07
130
3369.000
LSE
13:27:52
707
3369.000
LSE
13:24:44
12
3370.000
BATE
13:19:20
44
3370.000
BATE
13:19:20
36
3370.000
BATE
13:19:20
51
3370.000
BATE
13:19:20
69
3370.000
BATE
13:19:20
16
3370.000
BATE
13:19:20
147
3370.000
BATE
13:19:20
276
3370.000
BATE
13:19:20
141
3369.500
LSE
13:18:13
250
3369.500
LSE
13:18:13
139
3369.500
LSE
13:18:13
685
3368.500
LSE
13:15:55
15
3368.500
LSE
13:15:55
93
3369.000
CHIX
13:15:54
512
3369.000
CHIX
13:15:54



100
3369.000
LSE
13:15:54
542
3369.000
LSE
13:15:54
76
3369.000
CHIX
13:15:54
579
3369.500
LSE
13:13:56
651
3369.500
LSE
13:11:05
671
3370.000
LSE
13:10:58
703
3367.000
LSE
13:08:13
513
3368.000
LSE
13:08:12
27
3368.000
LSE
13:08:12
42
3368.000
LSE
13:08:12
629
3367.500
LSE
13:07:00
19
3367.500
LSE
13:07:00
715
3368.000
LSE
13:05:54
278
3368.500
CHIX
13:04:50
285
3368.500
CHIX
13:04:50
655
3368.500
LSE
13:04:50
597
3368.500
BATE
13:04:50
81
3368.500
CHIX
13:04:50
577
3367.500
LSE
12:59:51
632
3369.000
LSE
12:58:04
616
3369.500
LSE
12:57:34
640
3370.000
LSE
12:57:01
73
3370.000
CHIX
12:57:01
626
3370.000
CHIX
12:57:01
657
3369.500
LSE
12:55:28
628
3369.500
LSE
12:53:38
426
3370.000
LSE
12:53:02
164
3370.000
LSE
12:53:02
61
3370.000
BATE
12:53:02
584
3370.000
BATE
12:53:02
627
3370.000
LSE
12:49:33
587
3368.500
CHIX
12:48:24
694
3368.500
LSE
12:48:24
686
3368.500
LSE
12:44:58
447
3369.500
LSE
12:43:41
106
3369.500
LSE
12:43:41
50
3369.500
LSE
12:43:41
199
3370.500
LSE
12:40:59
506
3370.500
LSE
12:40:59
683
3370.500
CHIX
12:40:59
280
3370.500
LSE
12:39:58
67
3370.500
LSE
12:39:37
345
3370.500
LSE
12:39:37
597
3370.000
BATE
12:38:09
87
3370.000
BATE
12:38:09
219
3370.500
LSE
12:38:03
461
3370.500
LSE
12:38:03
670
3369.000
LSE
12:34:59



615
3369.000
LSE
12:33:54
714
3368.000
LSE
12:32:21
585
3368.500
LSE
12:32:20
30
3368.500
LSE
12:32:20
633
3368.500
CHIX
12:32:20
29
3368.500
CHIX
12:32:20
117
3368.000
LSE
12:31:12
536
3368.000
LSE
12:31:12
630
3368.500
LSE
12:25:46
44
3369.000
CHIX
12:24:55
619
3369.000
CHIX
12:24:55
629
3369.000
LSE
12:23:43
219
3369.000
LSE
12:23:03
150
3369.000
LSE
12:23:03
148
3369.000
LSE
12:23:03
250
3369.000
LSE
12:23:03
439
3369.500
BATE
12:23:03
201
3369.500
BATE
12:23:03
144
3369.500
LSE
12:23:03
903
3369.500
LSE
12:23:03
577
3366.500
LSE
12:16:50
619
3366.500
CHIX
12:16:50
53
3367.000
LSE
12:14:25
600
3367.000
LSE
12:14:25
690
3367.500
LSE
12:11:50
586
3368.000
LSE
12:10:40
183
3370.500
LSE
12:10:04
165
3370.500
LSE
12:10:04
417
3370.500
CHIX
12:10:04
182
3370.500
CHIX
12:09:48
152
3370.500
LSE
12:09:44
137
3370.500
LSE
12:09:16
5
3370.500
LSE
12:09:15
668
3370.000
LSE
12:07:37
642
3370.500
LSE
12:06:39
375
3368.000
BATE
12:04:24
200
3368.000
BATE
12:04:24
75
3368.000
BATE
12:04:24
25
3368.000
BATE
12:04:24
584
3369.000
LSE
12:04:24
278
3369.000
CHIX
12:04:24
94
3369.000
CHIX
12:04:24
143
3369.000
CHIX
12:04:24
75
3369.000
CHIX
12:04:24
374
3370.500
LSE
12:01:57
35
3370.500
LSE
12:01:57
300
3370.500
LSE
12:01:57
704
3372.000
LSE
12:01:42



482
3372.500
LSE
11:59:58
13
3372.500
LSE
11:59:54
22
3372.500
LSE
11:59:18
41
3372.500
LSE
11:59:16
105
3372.500
LSE
11:59:16
93
3373.000
LSE
11:58:21
29
3373.000
LSE
11:58:18
74
3373.000
LSE
11:58:18
23
3373.000
LSE
11:58:17
57
3373.000
LSE
11:58:17
126
3373.000
LSE
11:58:17
10
3373.000
LSE
11:58:09
26
3373.000
LSE
11:58:09
11
3373.000
LSE
11:58:09
19
3373.000
LSE
11:58:09
76
3373.000
LSE
11:58:08
72
3373.000
LSE
11:58:08
28
3373.000
LSE
11:58:08
29
3373.000
LSE
11:58:04
96
3373.000
LSE
11:58:03
67
3373.000
LSE
11:58:02
122
3373.000
LSE
11:58:02
83
3373.000
LSE
11:58:01
246
3373.000
LSE
11:58:01
681
3372.500
CHIX
11:56:50
191
3373.500
BATE
11:55:56
184
3373.500
BATE
11:55:56
93
3373.500
BATE
11:55:56
22
3373.500
BATE
11:55:45
108
3373.500
BATE
11:55:45
368
3374.000
LSE
11:55:30
47
3374.000
LSE
11:55:30
226
3374.000
LSE
11:55:30
639
3374.500
LSE
11:55:21
591
3373.500
LSE
11:53:10
360
3376.000
LSE
11:50:57
269
3376.000
LSE
11:50:57
653
3376.000
LSE
11:49:13
622
3376.000
CHIX
11:49:13
584
3376.500
LSE
11:47:59
585
3376.000
LSE
11:47:00
30
3377.500
LSE
11:43:53
230
3377.500
LSE
11:43:53
148
3377.500
LSE
11:43:53
150
3377.500
LSE
11:43:53
30
3377.500
LSE
11:43:53
252
3377.500
LSE
11:43:53
448
3377.500
LSE
11:43:53



348
3376.000
CHIX
11:40:48
131
3376.000
CHIX
11:40:47
51
3376.000
CHIX
11:40:47
58
3376.000
CHIX
11:40:46
14
3376.000
CHIX
11:40:46
578
3376.000
BATE
11:40:45
66
3376.000
BATE
11:40:45
241
3376.000
LSE
11:40:45
452
3376.000
LSE
11:40:45
597
3376.000
LSE
11:38:46
480
3376.500
LSE
11:36:57
190
3376.500
LSE
11:36:57
695
3378.000
LSE
11:35:41
42
3379.000
LSE
11:34:46
466
3379.000
CHIX
11:34:46
96
3379.000
LSE
11:34:46
154
3379.000
CHIX
11:34:46
489
3379.000
LSE
11:34:46
625
3378.000
LSE
11:32:52
690
3378.000
LSE
11:31:45
560
3379.000
LSE
11:30:42
26
3379.000
LSE
11:30:42
706
3380.000
LSE
11:29:36
230
3379.000
LSE
11:28:32
516
3379.000
LSE
11:28:32
177
3379.000
LSE
11:28:32
631
3379.500
BATE
11:27:44
518
3380.500
CHIX
11:26:26
57
3380.500
CHIX
11:26:26
368
3381.000
LSE
11:26:18
299
3381.000
LSE
11:26:18
425
3382.500
LSE
11:25:09
227
3382.500
LSE
11:25:09
616
3383.000
LSE
11:24:51
670
3383.500
LSE
11:24:16
486
3383.000
LSE
11:23:04
158
3383.000
LSE
11:23:04
671
3383.000
LSE
11:22:31
542
3383.500
LSE
11:21:36
162
3383.500
LSE
11:21:17
9
3383.500
LSE
11:21:17
655
3383.500
LSE
11:20:43
505
3383.000
LSE
11:19:40
249
3383.000
CHIX
11:19:40
392
3383.000
LSE
11:19:40
461
3383.000
CHIX
11:19:40
123
3383.500
LSE
11:19:32
689
3379.500
BATE
11:16:19



693
3379.500
LSE
11:16:19
56
3379.000
LSE
11:13:57
615
3380.000
LSE
11:12:20
6
3380.000
LSE
11:12:09
688
3380.000
CHIX
11:12:09
671
3381.500
LSE
11:08:02
343
3382.000
LSE
11:07:44
263
3382.000
LSE
11:07:44
670
3381.500
LSE
11:05:06
705
3382.000
LSE
11:05:02
696
3382.000
CHIX
11:05:02
688
3378.000
LSE
11:02:02
58
3378.000
BATE
11:02:02
600
3378.000
BATE
11:02:02
674
3376.500
LSE
10:58:51
677
3378.000
CHIX
10:56:17
35
3378.000
CHIX
10:56:17
710
3378.500
LSE
10:56:13
676
3376.000
LSE
10:54:27
706
3376.500
LSE
10:52:44
5
3377.000
LSE
10:50:18
344
3377.000
LSE
10:50:18
42
3377.000
LSE
10:50:13
322
3377.000
LSE
10:50:11
650
3379.500
LSE
10:49:54
15
3379.500
LSE
10:49:54
164
3380.500
LSE
10:48:32
354
3380.500
LSE
10:48:32
88
3380.500
LSE
10:48:32
585
3380.500
BATE
10:48:32
619
3380.500
CHIX
10:48:32
578
3381.500
LSE
10:45:32
486
3381.500
LSE
10:45:11
26
3381.500
LSE
10:45:03
202
3381.500
LSE
10:45:03
433
3381.500
LSE
10:42:25
92
3381.500
LSE
10:42:25
25
3381.500
LSE
10:42:14
26
3381.500
LSE
10:42:14
1
3381.000
CHIX
10:41:17
640
3381.000
CHIX
10:40:27
612
3381.500
LSE
10:40:27
601
3380.500
LSE
10:37:45
99
3380.500
LSE
10:37:45
25
3380.500
LSE
10:37:43
382
3380.500
LSE
10:37:17
89
3380.500
LSE
10:37:17
89
3380.500
LSE
10:37:11



614
3381.000
LSE
10:34:45
528
3381.000
CHIX
10:34:45
666
3381.000
BATE
10:34:45
148
3381.000
CHIX
10:33:39
418
3381.500
LSE
10:33:38
253
3381.500
LSE
10:33:38
322
3382.000
LSE
10:31:51
356
3382.000
LSE
10:31:51
675
3383.000
LSE
10:30:49
572
3382.500
LSE
10:30:08
618
3381.500
LSE
10:28:06
705
3379.000
LSE
10:26:55
623
3379.500
BATE
10:26:41
318
3379.500
CHIX
10:26:41
27
3379.500
CHIX
10:26:41
272
3379.500
CHIX
10:26:41
44
3379.500
CHIX
10:26:41
612
3379.500
LSE
10:26:41
47
3379.500
CHIX
10:26:41
250
3378.000
LSE
10:22:59
150
3378.000
LSE
10:22:59
675
3378.000
LSE
10:22:59
690
3378.000
LSE
10:22:59
628
3377.500
LSE
10:21:42
6
3376.500
LSE
10:20:49
140
3377.000
LSE
10:19:15
514
3377.000
LSE
10:19:15
3
3377.000
LSE
10:19:15
484
3376.500
CHIX
10:18:28
30
3376.500
CHIX
10:18:28
148
3376.500
CHIX
10:18:27
622
3377.000
LSE
10:18:27
32
3377.000
LSE
10:18:27
703
3376.000
LSE
10:17:04
520
3378.500
LSE
10:15:49
98
3378.500
LSE
10:15:49
642
3379.000
LSE
10:15:47
140
3380.500
LSE
10:13:37
98
3380.500
LSE
10:13:37
150
3380.500
LSE
10:13:37
25
3380.500
LSE
10:13:36
26
3380.500
LSE
10:13:32
25
3380.500
LSE
10:13:29
26
3380.500
LSE
10:13:28
25
3380.500
LSE
10:13:28
106
3380.500
LSE
10:13:23
48
3379.500
CHIX
10:12:54
472
3379.500
CHIX
10:12:54



1
3379.500
CHIX
10:12:54
25
3379.500
CHIX
10:12:47
26
3379.500
CHIX
10:12:47
25
3379.500
CHIX
10:12:47
25
3379.500
CHIX
10:12:47
206
3381.500
LSE
10:10:59
226
3381.500
LSE
10:10:59
152
3381.500
LSE
10:10:59
660
3381.500
BATE
10:10:59
25
3381.500
LSE
10:10:59
585
3383.000
LSE
10:09:28
702
3384.000
LSE
10:07:33
591
3385.500
CHIX
10:06:59
625
3385.500
LSE
10:06:59
607
3385.500
LSE
10:04:38
621
3386.000
LSE
10:04:14
568
3382.000
LSE
10:01:54
102
3382.000
LSE
10:01:54
598
3382.000
CHIX
10:01:00
626
3382.500
LSE
10:00:50
537
3383.000
BATE
09:59:33
94
3383.000
BATE
09:59:33
640
3384.000
LSE
09:59:15
667
3385.500
LSE
09:57:02
591
3383.000
LSE
09:54:51
626
3383.000
CHIX
09:54:51
619
3383.000
LSE
09:52:56
11
3383.000
LSE
09:52:56
689
3386.000
LSE
09:50:34
570
3386.000
BATE
09:49:05
640
3386.500
LSE
09:49:05
308
3387.500
LSE
09:48:11
393
3387.500
LSE
09:48:11
591
3387.000
LSE
09:47:16
671
3387.000
CHIX
09:47:16
9
3386.500
CHIX
09:46:41
714
3387.000
LSE
09:46:05
20
3387.500
LSE
09:44:39
274
3387.500
LSE
09:44:39
26
3387.500
LSE
09:44:39
25
3387.500
LSE
09:44:36
250
3387.500
LSE
09:44:30
26
3387.500
LSE
09:43:26
79
3387.500
LSE
09:43:26
162
3387.500
LSE
09:43:26
51
3387.500
LSE
09:43:22
116
3387.500
LSE
09:43:13
26
3387.500
LSE
09:43:10



26
3387.500
LSE
09:43:10
25
3387.500
LSE
09:43:07
25
3387.500
LSE
09:43:06
26
3387.500
LSE
09:43:05
25
3387.500
LSE
09:43:03
290
3390.000
LSE
09:40:20
290
3390.000
LSE
09:40:20
243
3390.500
CHIX
09:39:35
386
3390.500
CHIX
09:39:35
592
3391.000
LSE
09:39:30
670
3391.500
LSE
09:38:14
595
3391.000
LSE
09:36:02
250
3391.500
LSE
09:34:59
670
3391.500
LSE
09:34:59
701
3391.500
BATE
09:34:59
656
3392.000
LSE
09:33:02
338
3392.500
CHIX
09:32:55
333
3392.500
CHIX
09:32:55
634
3392.500
LSE
09:32:55
51
3392.500
LSE
09:32:55
26
3392.500
LSE
09:32:55
695
3393.000
LSE
09:30:57
603
3392.500
LSE
09:29:45
712
3391.000
LSE
09:28:01
170
3389.500
CHIX
09:27:00
455
3389.500
CHIX
09:27:00
160
3388.500
LSE
09:25:06
114
3388.500
LSE
09:25:06
220
3389.000
LSE
09:25:06
103
3389.000
LSE
09:25:06
686
3388.500
LSE
09:25:06
616
3386.500
LSE
09:23:50
654
3387.000
LSE
09:23:14
352
3387.500
BATE
09:23:12
348
3387.500
BATE
09:23:12
12
3387.000
LSE
09:21:10
339
3387.000
LSE
09:21:09
180
3387.000
LSE
09:21:09
63
3387.000
LSE
09:21:07
90
3389.500
CHIX
09:19:49
600
3389.500
CHIX
09:19:49
378
3389.500
LSE
09:19:44
150
3389.500
LSE
09:19:44
77
3389.500
LSE
09:19:42
639
3390.000
LSE
09:18:42
643
3389.000
LSE
09:16:59
497
3389.500
CHIX
09:14:48
710
3389.500
LSE
09:14:48



110
3389.500
CHIX
09:14:48
639
3390.500
BATE
09:14:05
673
3390.500
LSE
09:12:11
597
3391.500
LSE
09:09:39
25
3391.500
LSE
09:09:39
622
3395.000
LSE
09:09:25
664
3395.000
CHIX
09:08:41
699
3396.000
LSE
09:08:14
672
3396.000
LSE
09:06:42
162
3395.500
LSE
09:06:11
104
3395.500
LSE
09:06:11
116
3395.500
LSE
09:06:11
124
3395.000
LSE
09:05:51
144
3395.000
LSE
09:05:48
320
3394.000
LSE
09:05:03
15
3394.000
LSE
09:05:02
205
3394.000
LSE
09:05:02
125
3394.000
LSE
09:05:02
3
3394.500
BATE
09:05:02
13
3394.500
BATE
09:05:02
563
3394.500
BATE
09:05:01
193
3394.500
LSE
09:05:00
184
3394.500
LSE
09:05:00
300
3394.500
LSE
09:05:00
580
3395.000
LSE
09:04:59
599
3395.000
CHIX
09:04:59
446
3392.500
CHIX
09:03:20
615
3391.000
LSE
09:02:07
692
3388.500
LSE
09:00:16
585
3388.000
LSE
08:58:29
250
3389.000
LSE
08:57:06
226
3388.000
BATE
08:57:06
166
3389.000
LSE
08:57:06
200
3389.000
LSE
08:57:06
604
3389.000
LSE
08:57:06
3
3389.500
CHIX
08:57:02
696
3389.500
CHIX
08:56:57
602
3388.500
LSE
08:55:21
405
3388.000
BATE
08:54:39
653
3389.000
LSE
08:53:52
599
3389.000
LSE
08:52:57
613
3389.000
CHIX
08:52:07
622
3389.500
LSE
08:51:58
653
3383.000
LSE
08:49:24
213
3384.500
LSE
08:47:50
498
3384.500
LSE
08:47:50
618
3385.500
BATE
08:47:09
680
3384.500
LSE
08:46:08



62
3386.000
LSE
08:45:58
568
3386.000
LSE
08:45:58
635
3386.000
CHIX
08:45:58
694
3385.000
LSE
08:44:40
325
3382.000
LSE
08:41:51
332
3382.000
LSE
08:41:51
25
3382.000
LSE
08:41:51
25
3382.000
LSE
08:41:50
461
3384.500
LSE
08:41:43
196
3384.500
LSE
08:41:43
678
3384.500
LSE
08:41:17
415
3379.500
BATE
08:39:23
22
3379.500
BATE
08:39:23
112
3379.500
CHIX
08:39:23
47
3379.500
CHIX
08:39:23
442
3379.500
CHIX
08:39:23
51
3379.500
LSE
08:39:23
97
3379.500
BATE
08:39:23
97
3379.500
CHIX
08:39:23
109
3379.500
BATE
08:39:23
548
3379.500
LSE
08:39:23
627
3378.000
LSE
08:38:22
664
3377.500
LSE
08:38:01
485
3376.500
LSE
08:36:00
214
3376.500
LSE
08:36:00
185
3378.500
LSE
08:35:57
81
3378.500
LSE
08:35:57
102
3378.500
LSE
08:35:57
105
3378.500
LSE
08:35:57
250
3378.500
LSE
08:35:57
336
3378.500
CHIX
08:35:57
537
3378.500
LSE
08:35:57
237
3378.500
CHIX
08:35:57
26
3378.500
LSE
08:35:33
26
3378.500
LSE
08:35:32
26
3378.500
LSE
08:35:32
34
3378.500
LSE
08:35:28
26
3378.500
LSE
08:35:28
3
3373.000
LSE
08:33:46
300
3373.000
LSE
08:33:45
411
3373.000
LSE
08:33:45
671
3373.500
LSE
08:33:33
198
3373.000
LSE
08:33:08
685
3374.500
LSE
08:32:12
669
3374.500
CHIX
08:32:12
585
3374.000
LSE
08:31:22
688
3374.000
LSE
08:31:22
613
3370.500
LSE
08:30:01



587
3371.500
LSE
08:29:12
696
3372.000
BATE
08:28:14
432
3372.500
LSE
08:28:13
136
3372.500
LSE
08:28:13
26
3372.500
LSE
08:28:13
686
3372.500
LSE
08:27:59
601
3372.500
CHIX
08:27:59
33
3370.000
CHIX
08:26:54
35
3370.000
CHIX
08:26:51
26
3370.000
CHIX
08:26:49
111
3370.500
LSE
08:26:36
600
3370.500
LSE
08:26:36
506
3370.500
LSE
08:26:04
174
3370.500
LSE
08:26:04
14
3368.000
CHIX
08:25:30
52
3368.000
CHIX
08:25:29
628
3367.500
LSE
08:24:49
90
3368.500
LSE
08:24:12
577
3368.500
LSE
08:24:12
666
3369.000
LSE
08:23:46
663
3370.500
LSE
08:22:22
631
3369.000
LSE
08:21:19
26
3369.000
LSE
08:21:16
26
3369.000
LSE
08:21:15
282
3370.000
BATE
08:21:05
40
3370.000
BATE
08:21:05
287
3370.000
BATE
08:21:05
694
3370.000
CHIX
08:21:05
626
3370.500
LSE
08:21:01
686
3371.000
LSE
08:20:25
660
3372.500
LSE
08:19:47
103
3371.000
LSE
08:19:17
25
3371.000
LSE
08:19:17
64
3371.500
LSE
08:19:13
659
3371.500
LSE
08:19:13
738
3373.000
LSE
08:19:09
669
3373.000
LSE
08:18:56
586
3373.500
CHIX
08:18:50
611
3370.500
LSE
08:17:16
9
3372.000
LSE
08:16:32
600
3372.000
LSE
08:16:32
572
3372.500
LSE
08:16:29
648
3373.000
LSE
08:16:13
49
3373.000
LSE
08:16:13
631
3373.500
LSE
08:15:47
590
3373.500
BATE
08:15:42
10
3373.500
BATE
08:15:40
89
3373.500
BATE
08:15:40



677
3374.000
LSE
08:15:40
103
3368.000
LSE
08:14:53
150
3368.000
LSE
08:14:49
600
3368.500
CHIX
08:14:32
580
3368.500
LSE
08:13:05
111
3373.000
CHIX
08:12:00
610
3373.000
LSE
08:12:00
320
3373.000
CHIX
08:12:00
32
3373.000
CHIX
08:12:00
108
3373.000
CHIX
08:12:00
670
3373.500
LSE
08:11:29
511
3374.000
LSE
08:11:27
121
3374.000
LSE
08:11:27
402
3372.500
CHIX
08:10:49
878
3372.500
LSE
08:10:49
223
3372.500
CHIX
08:10:49
589
3372.500
BATE
08:10:49
208
3373.000
LSE
08:10:48
495
3373.000
LSE
08:10:48
638
3373.000
LSE
08:10:48
47
3373.000
LSE
08:10:19
148
3362.500
LSE
08:08:01
467
3362.500
LSE
08:08:01
678
3366.000
LSE
08:08:01
591
3367.500
LSE
08:07:18
661
3367.500
LSE
08:06:39
203
3368.000
CHIX
08:06:04
497
3368.000
CHIX
08:06:04
626
3369.000
LSE
08:06:00
652
3367.500
LSE
08:05:03
792
3368.500
LSE
08:05:03
673
3368.500
BATE
08:05:03
19
3369.000
CHIX
08:05:03
336
3369.000
CHIX
08:05:03
189
3369.000
CHIX
08:05:03
668
3369.000
LSE
08:05:03
86
3369.000
CHIX
08:05:03
668
3369.000
LSE
08:05:03
25
3369.000
LSE
08:05:03
39
3364.000
LSE
08:04:24
600
3364.000
LSE
08:04:24
581
3363.000
LSE
08:04:07
587
3363.500
LSE
08:04:07
699
3364.000
LSE
08:04:07
296
3356.500
LSE
08:02:46
276
3356.500
LSE
08:02:46
122
3357.000
BATE
08:02:45
260
3357.000
BATE
08:02:45



326
3357.000
BATE
08:02:45
677
3358.500
LSE
08:02:45
603
3358.000
CHIX
08:02:45
661
3357.000
LSE
08:02:05
691
3358.000
LSE
08:02:04
266
3358.000
LSE
08:02:04
336
3358.000
LSE
08:02:04
119
3355.500
CHIX
08:01:36
486
3355.500
CHIX
08:01:36
705
3356.000
LSE
08:01:36
875
3351.500
LSE
08:00:46
823
3352.000
LSE
08:00:46
608
3352.000
LSE
08:00:46
700
3352.500
LSE
08:00:46
636
3352.500
LSE
08:00:46
608
3352.500
LSE
08:00:40




Serious News for Serious Traders! Try StreetInsider.com Premium Free!

You May Also Be Interested In





Related Categories

SEC Filings