Form 6-K British American Tobacco For: Apr 25
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
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)
(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
- Roborock Unveils Global No.1 Robotic Vacuum Cleaner Sales Ranking at International Launch Event
- Tea gathering in Fangcun, fragrance floating the world
- TAL Education Group to Announce Fourth Quarter and Fiscal Year 2024 Financial Results on April 25, 2024
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!