Close

Form 6-K British American Tobacco For: Apr 26

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 4/19/2024

1. NFLX
2. TSM
3. ISRG
4. TSLA
5. SPY
6. INFY
7. SNV
8. SMCI
9. SLB
10. PPG


April 26, 2022 11:51 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 26, 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 26, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated April 26, 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 26, 2022



Exhibit 1


British American Tobacco p.l.c.

26 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:
25 April 2022
Number of ordinary shares of 25 pence each purchased:
460,000
Highest price paid per share (pence):
3326.00p
Lowest price paid per share (pence):
3237.00p
Volume weighted average price paid per share (pence):
3273.3063p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 179,464,066 of its shares in Treasury. The Company has 2,277,160,414 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 25 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
 25/04/2022
340,000
3,273.5655
LSE
British American Tobacco p.l.c.
GB0002875804
25/04/2022
77,000
3,272.6417
CHIX
British American Tobacco p.l.c.
GB0002875804
25/04/2022
43,000
3,272.4462
BATE


Schedule of purchases - individual transactions

Number of shares purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
174
3292.500
LSE
16:22:03
177
3292.500
LSE
16:22:03
450
3292.500
LSE
16:21:51
320
3291.500
LSE
16:21:18
261
3291.500
LSE
16:21:18
533
3292.500
LSE
16:21:02
147
3292.500
LSE
16:21:01
403
3291.000
CHIX
16:20:47
104
3291.000
BATE
16:20:47
80
3291.000
BATE
16:20:45
100
3291.500
BATE
16:20:39
71
3291.500
BATE
16:20:39
587
3291.500
LSE
16:20:39
262
3291.500
CHIX
16:20:39
129
3291.500
CHIX
16:20:38
186
3291.000
LSE
16:20:36
364
3289.000
BATE
16:20:17
663
3289.500
LSE
16:20:16
11
3290.000
LSE
16:20:02
399
3290.000
LSE
16:20:02
245
3290.000
LSE
16:20:01
29
3290.500
CHIX
16:19:48
50
3290.500
CHIX
16:19:48
61
3290.500
CHIX
16:19:48
210
3290.500
CHIX
16:19:48
306
3290.500
CHIX
16:19:48
155
3289.500
LSE
16:19:33
159
3289.500
LSE
16:19:33
102
3289.500
LSE
16:19:33
96
3289.500
LSE
16:19:33
103
3289.500
LSE
16:19:33
33
3289.500
LSE
16:19:33
42
3289.500
LSE
16:19:33
8
3289.500
LSE
16:19:33
53
3289.500
LSE
16:19:33
264
3288.500
LSE
16:18:43
194
3288.500
LSE
16:18:43
71
3288.500
LSE
16:18:43
50
3288.500
LSE
16:18:43
250
3288.000
LSE
16:18:23
594
3288.000
LSE
16:18:23


49
3288.000
LSE
16:18:23
250
3288.000
LSE
16:17:54
110
3287.500
LSE
16:17:22
149
3287.500
LSE
16:17:22
186
3287.500
LSE
16:17:22
250
3287.500
LSE
16:17:22
637
3287.500
LSE
16:17:22
170
3287.500
CHIX
16:17:22
592
3287.500
BATE
16:17:22
402
3287.500
CHIX
16:17:22
12
3287.500
BATE
16:16:41
19
3287.500
BATE
16:16:41
15
3287.500
BATE
16:16:41
12
3287.500
BATE
16:16:41
53
3287.500
BATE
16:16:26
666
3288.500
LSE
16:15:49
432
3288.500
LSE
16:15:49
194
3288.500
LSE
16:15:44
604
3289.500
LSE
16:14:43
77
3289.500
CHIX
16:14:43
37
3289.500
CHIX
16:14:37
91
3289.500
CHIX
16:14:37
38
3289.500
CHIX
16:14:37
37
3289.500
CHIX
16:14:37
350
3289.500
CHIX
16:14:37
330
3289.000
LSE
16:14:03
278
3289.000
LSE
16:14:03
394
3289.000
LSE
16:13:45
147
3289.000
LSE
16:13:45
99
3289.000
LSE
16:13:45
167
3289.500
LSE
16:13:28
521
3289.500
LSE
16:13:28
416
3283.500
CHIX
16:12:24
145
3283.500
CHIX
16:12:24
19
3283.500
CHIX
16:12:24
82
3283.500
LSE
16:12:24
337
3283.500
BATE
16:12:24
564
3283.500
LSE
16:12:24
25
3283.500
BATE
16:12:24
9
3283.500
BATE
16:12:24
8
3283.500
BATE
16:12:24
272
3283.500
BATE
16:12:17
640
3284.000
LSE
16:12:10
53
3281.000
CHIX
16:11:29
199
3281.000
CHIX
16:11:29
658
3281.500
LSE
16:11:28
36
3281.500
LSE
16:11:28
20
3282.500
LSE
16:10:23


315
3282.500
LSE
16:10:23
250
3282.500
LSE
16:10:23
632
3282.500
LSE
16:10:23
495
3281.500
LSE
16:09:31
292
3282.500
CHIX
16:09:06
112
3282.500
CHIX
16:09:06
206
3282.500
CHIX
16:09:05
630
3282.500
LSE
16:09:00
582
3283.000
LSE
16:08:46
349
3282.500
LSE
16:07:51
342
3282.500
LSE
16:07:51
578
3282.500
BATE
16:07:35
581
3283.000
LSE
16:07:34
647
3283.500
LSE
16:07:33
676
3282.500
CHIX
16:07:09
255
3282.500
LSE
16:06:50
164
3282.500
LSE
16:06:49
23
3282.500
LSE
16:06:49
186
3282.500
LSE
16:06:49
411
3282.000
LSE
16:05:47
210
3282.000
LSE
16:05:47
11
3282.500
LSE
16:05:44
590
3282.500
LSE
16:05:44
97
3282.000
LSE
16:05:07
366
3282.000
LSE
16:05:07
97
3282.000
LSE
16:05:07
366
3282.500
CHIX
16:04:59
95
3282.500
CHIX
16:04:59
1
3282.500
CHIX
16:04:58
265
3282.500
BATE
16:04:58
113
3282.500
LSE
16:04:54
252
3282.500
BATE
16:04:54
14
3282.500
BATE
16:04:54
213
3282.500
CHIX
16:04:54
27
3282.500
BATE
16:04:54
62
3282.500
BATE
16:04:54
284
3282.500
LSE
16:04:54
105
3282.500
LSE
16:04:54
177
3282.500
LSE
16:04:54
250
3283.000
LSE
16:04:44
324
3282.500
LSE
16:04:36
356
3282.500
LSE
16:04:36
380
3280.000
LSE
16:03:24
200
3280.000
LSE
16:03:24
121
3280.000
CHIX
16:02:58
667
3280.000
LSE
16:02:58
585
3280.000
LSE
16:02:41
36
3280.000
CHIX
16:02:41


371
3280.000
CHIX
16:02:41
34
3280.000
CHIX
16:02:41
131
3280.000
CHIX
16:02:41
628
3280.500
LSE
16:02:11
581
3281.000
LSE
16:02:11
106
3278.500
BATE
16:01:14
315
3278.500
BATE
16:01:14
580
3278.000
LSE
16:00:41
640
3278.500
LSE
16:00:38
628
3278.500
CHIX
16:00:01
599
3279.000
LSE
15:59:49
2
3280.000
LSE
15:59:21
290
3280.000
LSE
15:59:21
250
3280.000
LSE
15:59:21
149
3280.000
LSE
15:59:21
592
3280.000
LSE
15:59:21
563
3282.000
LSE
15:58:36
375
3283.500
LSE
15:58:10
259
3283.500
LSE
15:58:10
106
3284.000
CHIX
15:58:10
150
3284.000
CHIX
15:58:10
172
3284.000
LSE
15:58:10
218
3284.000
CHIX
15:58:10
401
3284.000
LSE
15:58:10
158
3284.000
LSE
15:58:09
77
3284.000
LSE
15:58:09
127
3284.000
CHIX
15:58:00
339
3284.000
LSE
15:57:55
23
3284.000
LSE
15:57:55
77
3284.500
BATE
15:56:56
219
3284.500
BATE
15:56:56
334
3284.500
BATE
15:56:55
204
3286.500
LSE
15:56:42
120
3286.500
LSE
15:56:42
232
3286.500
LSE
15:56:38
113
3286.500
LSE
15:56:29
115
3287.000
LSE
15:56:23
477
3287.000
LSE
15:56:23
601
3287.500
CHIX
15:56:22
136
3288.000
LSE
15:55:23
250
3288.000
LSE
15:55:23
274
3288.000
LSE
15:55:23
144
3288.500
LSE
15:55:07
29
3288.500
LSE
15:55:07
144
3288.500
LSE
15:55:07
173
3288.500
LSE
15:55:07
77
3288.500
LSE
15:55:07
511
3289.000
LSE
15:55:07


158
3289.000
LSE
15:54:59
149
3289.500
LSE
15:54:35
186
3289.500
LSE
15:54:35
250
3289.500
LSE
15:54:35
76
3289.500
LSE
15:54:35
35
3289.000
BATE
15:53:37
14
3289.000
BATE
15:53:37
12
3289.000
BATE
15:53:37
192
3289.000
BATE
15:53:37
12
3289.000
BATE
15:53:37
358
3289.000
BATE
15:53:37
103
3289.500
CHIX
15:53:33
23
3289.500
CHIX
15:53:33
55
3289.500
CHIX
15:53:33
216
3289.500
CHIX
15:53:33
603
3289.500
LSE
15:53:33
80
3289.500
CHIX
15:53:33
76
3289.500
CHIX
15:53:32
48
3289.500
CHIX
15:53:31
32
3289.500
CHIX
15:53:31
560
3288.500
LSE
15:53:02
609
3288.000
LSE
15:52:17
28
3288.000
LSE
15:52:17
16
3288.000
BATE
15:52:17
27
3288.000
BATE
15:52:17
162
3288.000
BATE
15:52:17
194
3288.500
LSE
15:52:16
35
3288.500
LSE
15:52:16
146
3288.500
LSE
15:52:16
96
3288.500
LSE
15:52:16
94
3288.500
LSE
15:52:16
16
3288.500
LSE
15:52:16
229
3287.500
CHIX
15:51:17
16
3287.500
CHIX
15:51:17
346
3287.500
CHIX
15:51:17
20
3288.000
LSE
15:51:17
149
3288.000
LSE
15:51:17
186
3288.000
LSE
15:51:17
250
3288.000
LSE
15:51:17
632
3288.000
LSE
15:51:17
685
3286.500
LSE
15:50:07
685
3287.000
LSE
15:49:17
149
3288.500
LSE
15:48:44
186
3288.500
LSE
15:48:44
101
3288.500
LSE
15:48:44
250
3288.500
LSE
15:48:44
609
3288.500
LSE
15:48:44
253
3288.500
CHIX
15:48:44


407
3288.500
CHIX
15:48:44
578
3289.500
LSE
15:47:39
57
3289.500
LSE
15:47:39
517
3289.500
LSE
15:47:38
346
3289.500
CHIX
15:47:38
250
3290.000
LSE
15:47:24
636
3289.500
BATE
15:47:10
166
3289.500
CHIX
15:47:10
294
3289.500
LSE
15:46:54
62
3289.500
LSE
15:46:54
242
3289.500
LSE
15:46:54
15
3289.500
BATE
15:46:54
47
3289.500
BATE
15:46:44
690
3289.500
LSE
15:46:32
117
3289.500
CHIX
15:46:32
642
3287.500
LSE
15:45:45
18
3287.000
LSE
15:45:31
194
3287.000
LSE
15:45:30
638
3284.500
LSE
15:44:32
585
3285.000
LSE
15:44:27
479
3284.500
LSE
15:43:16
100
3284.500
LSE
15:43:16
214
3285.000
CHIX
15:43:03
270
3285.000
CHIX
15:43:03
68
3285.000
CHIX
15:42:41
115
3285.000
CHIX
15:42:41
54
3287.000
LSE
15:42:11
30
3287.000
LSE
15:42:11
605
3287.000
LSE
15:42:11
586
3287.500
BATE
15:42:05
61
3288.000
LSE
15:42:00
498
3288.000
LSE
15:42:00
15
3284.500
LSE
15:40:59
627
3284.500
LSE
15:40:59
624
3285.500
LSE
15:40:26
573
3285.500
CHIX
15:40:26
250
3286.000
LSE
15:39:54
20
3286.000
LSE
15:39:54
600
3286.000
LSE
15:39:54
679
3288.000
LSE
15:39:06
164
3288.500
CHIX
15:38:49
284
3288.500
LSE
15:38:49
178
3288.500
CHIX
15:38:49
199
3288.500
CHIX
15:38:49
113
3288.500
CHIX
15:38:49
317
3288.500
LSE
15:38:49
172
3288.500
LSE
15:38:49
16
3289.000
BATE
15:38:47


17
3289.000
BATE
15:38:47
845
3289.000
LSE
15:38:47
56
3289.000
BATE
15:38:47
318
3289.000
BATE
15:38:47
164
3289.000
BATE
15:38:47
54
3289.000
BATE
15:38:47
19
3288.000
CHIX
15:38:23
696
3288.000
LSE
15:38:23
275
3285.500
LSE
15:36:13
342
3285.500
LSE
15:36:13
341
3286.000
CHIX
15:36:08
621
3286.000
LSE
15:36:08
23
3286.000
LSE
15:36:08
29
3286.000
CHIX
15:36:08
296
3286.000
CHIX
15:36:08
659
3285.500
LSE
15:35:52
685
3284.500
LSE
15:35:11
148
3283.000
LSE
15:34:50
250
3283.000
LSE
15:34:50
44
3283.000
LSE
15:34:50
612
3279.500
BATE
15:33:29
25
3279.500
BATE
15:33:22
684
3280.000
LSE
15:33:12
289
3279.500
LSE
15:32:54
386
3279.500
LSE
15:32:54
76
3281.000
CHIX
15:32:09
581
3281.000
CHIX
15:32:09
198
3281.000
LSE
15:32:09
472
3281.000
LSE
15:32:09
690
3279.000
LSE
15:31:37
168
3279.500
LSE
15:31:03
217
3279.500
LSE
15:31:03
127
3279.500
LSE
15:31:03
68
3279.500
LSE
15:31:03
675
3278.500
LSE
15:30:00
578
3279.000
CHIX
15:29:57
272
3279.500
LSE
15:29:30
424
3279.500
LSE
15:29:30
663
3278.500
LSE
15:28:47
7
3279.000
BATE
15:28:47
600
3279.000
BATE
15:28:47
898
3279.500
LSE
15:28:45
619
3280.000
CHIX
15:28:45
637
3280.000
LSE
15:28:33
58
3280.000
LSE
15:28:33
657
3280.000
LSE
15:26:34
59
3279.500
LSE
15:26:15
31
3279.500
LSE
15:26:14


569
3279.500
LSE
15:26:14
655
3280.000
LSE
15:25:13
623
3280.500
LSE
15:24:43
619
3280.500
CHIX
15:24:43
681
3281.000
LSE
15:24:27
380
3282.500
BATE
15:23:48
118
3282.500
BATE
15:23:47
74
3282.500
BATE
15:23:47
245
3284.000
LSE
15:23:29
400
3284.000
LSE
15:23:29
194
3284.500
LSE
15:23:28
486
3284.500
LSE
15:23:28
659
3283.000
LSE
15:22:30
48
3283.000
LSE
15:22:30
596
3283.000
CHIX
15:22:30
59
3283.000
LSE
15:22:25
525
3283.000
LSE
15:22:02
444
3283.500
LSE
15:21:59
143
3283.500
LSE
15:21:59
181
3284.500
LSE
15:21:45
429
3284.500
LSE
15:21:45
99
3284.500
LSE
15:21:45
731
3285.000
LSE
15:21:25
450
3282.500
BATE
15:20:21
162
3282.500
CHIX
15:20:21
18
3282.500
CHIX
15:20:21
645
3282.500
LSE
15:20:21
55
3282.500
CHIX
15:20:20
168
3282.500
CHIX
15:20:20
142
3282.500
CHIX
15:20:20
34
3282.500
CHIX
15:20:20
33
3282.500
BATE
15:20:20
19
3282.500
BATE
15:20:20
9
3282.500
BATE
15:20:20
31
3282.500
CHIX
15:20:20
59
3282.500
BATE
15:20:20
14
3282.500
BATE
15:20:20
46
3282.500
CHIX
15:20:20
57
3282.500
BATE
15:20:19
41
3282.500
BATE
15:20:19
14
3282.500
BATE
15:20:19
429
3283.000
LSE
15:20:14
159
3283.000
LSE
15:20:14
195
3279.500
LSE
15:19:02
324
3279.500
LSE
15:19:02
107
3279.500
LSE
15:19:02
223
3279.500
LSE
15:19:02
96
3279.500
LSE
15:19:02


356
3279.500
LSE
15:19:02
851
3279.000
LSE
15:18:39
629
3279.000
CHIX
15:18:39
16
3273.000
LSE
15:16:26
455
3273.000
LSE
15:16:26
200
3273.000
LSE
15:16:26
85
3271.000
LSE
15:16:01
242
3271.000
LSE
15:16:01
97
3271.000
LSE
15:16:01
267
3271.000
LSE
15:16:01
656
3272.000
LSE
15:15:57
163
3266.500
LSE
15:14:30
206
3266.500
LSE
15:14:30
289
3266.500
LSE
15:14:30
640
3266.500
BATE
15:14:30
599
3267.000
LSE
15:14:24
642
3267.000
CHIX
15:14:24
603
3267.500
LSE
15:14:24
145
3263.000
LSE
15:12:53
549
3263.000
LSE
15:12:53
195
3263.500
LSE
15:12:48
418
3263.500
LSE
15:12:48
410
3263.000
CHIX
15:12:06
99
3263.000
LSE
15:12:06
294
3263.000
CHIX
15:12:06
127
3263.000
LSE
15:12:06
451
3263.000
LSE
15:12:06
3
3260.000
LSE
15:11:07
652
3260.000
LSE
15:11:07
32
3261.000
LSE
15:10:22
657
3261.000
LSE
15:10:22
578
3261.000
BATE
15:10:22
17
3261.000
BATE
15:10:22
9
3261.000
BATE
15:10:22
677
3261.500
LSE
15:09:45
573
3264.500
LSE
15:09:01
441
3264.500
CHIX
15:09:01
199
3264.500
CHIX
15:09:01
595
3265.000
LSE
15:08:48
648
3265.250
LSE
15:08:41
938
3265.250
LSE
15:08:41
485
3265.000
BATE
15:08:24
100
3265.000
BATE
15:08:24
529
3263.500
LSE
15:07:19
274
3263.500
CHIX
15:07:19
309
3263.500
CHIX
15:07:19
10
3263.500
CHIX
15:07:19
105
3263.500
LSE
15:07:19


642
3261.500
LSE
15:06:25
219
3260.000
LSE
15:05:10
388
3260.000
LSE
15:05:10
120
3261.000
CHIX
15:04:55
126
3261.000
CHIX
15:04:55
144
3261.000
CHIX
15:04:55
97
3261.000
CHIX
15:04:55
167
3261.000
CHIX
15:04:55
673
3261.000
LSE
15:04:55
25
3261.000
CHIX
15:04:55
605
3261.000
LSE
15:04:21
612
3258.000
LSE
15:03:29
603
3258.500
LSE
15:03:27
507
3258.000
BATE
15:02:49
451
3258.000
CHIX
15:02:49
98
3258.000
BATE
15:02:49
10
3258.000
BATE
15:02:49
148
3258.000
CHIX
15:02:47
48
3258.500
LSE
15:02:46
628
3258.500
LSE
15:02:46
24
3256.500
LSE
15:02:01
135
3256.500
LSE
15:02:01
30
3256.500
LSE
15:02:01
53
3256.500
LSE
15:02:01
110
3256.500
LSE
15:02:01
228
3256.500
LSE
15:02:01
602
3259.500
LSE
15:01:38
606
3261.000
LSE
15:01:11
670
3262.500
CHIX
15:00:52
585
3262.500
LSE
15:00:52
369
3262.500
CHIX
15:00:14
393
3262.500
BATE
15:00:14
593
3262.500
LSE
15:00:14
207
3262.500
CHIX
15:00:14
161
3262.500
LSE
14:59:51
409
3262.500
LSE
14:59:51
114
3262.500
BATE
14:59:40
17
3262.500
BATE
14:59:40
45
3262.500
BATE
14:59:40
17
3262.500
BATE
14:59:40
19
3262.500
BATE
14:59:40
12
3262.500
BATE
14:59:40
16
3262.500
BATE
14:59:40
48
3263.000
LSE
14:59:30
54
3263.000
LSE
14:59:30
48
3263.000
LSE
14:59:30
298
3263.000
LSE
14:59:30
31
3263.000
LSE
14:59:30


215
3263.000
LSE
14:59:30
146
3263.000
LSE
14:58:17
8
3263.000
LSE
14:58:17
382
3263.000
LSE
14:58:17
30
3263.000
LSE
14:58:17
647
3263.500
LSE
14:58:16
604
3262.500
LSE
14:56:57
175
3264.000
LSE
14:56:53
449
3264.000
LSE
14:56:53
126
3264.000
CHIX
14:56:53
575
3264.000
CHIX
14:56:53
34
3263.500
BATE
14:55:52
554
3263.500
BATE
14:55:52
326
3264.000
LSE
14:55:51
149
3264.000
LSE
14:55:51
157
3264.000
LSE
14:55:51
560
3264.000
LSE
14:55:51
572
3264.000
LSE
14:54:50
305
3264.500
LSE
14:54:37
391
3264.500
LSE
14:54:37
650
3264.500
CHIX
14:54:12
357
3265.000
LSE
14:54:12
273
3265.000
LSE
14:54:12
689
3265.000
LSE
14:53:46
526
3265.000
LSE
14:52:41
100
3265.000
LSE
14:52:41
277
3264.000
LSE
14:52:07
300
3264.000
LSE
14:52:07
630
3266.500
CHIX
14:51:57
600
3266.500
BATE
14:51:57
570
3267.000
LSE
14:51:55
566
3268.500
LSE
14:51:35
622
3267.000
LSE
14:50:53
652
3268.000
CHIX
14:50:40
649
3268.500
LSE
14:50:37
511
3266.500
LSE
14:50:03
146
3266.500
LSE
14:50:03
272
3264.500
LSE
14:49:23
149
3264.500
LSE
14:49:23
157
3264.500
LSE
14:49:23
657
3264.000
LSE
14:48:59
333
3265.000
BATE
14:48:40
315
3265.000
BATE
14:48:40
636
3265.500
LSE
14:48:37
335
3266.000
CHIX
14:48:33
251
3266.000
CHIX
14:48:33
627
3266.000
LSE
14:48:33
679
3264.500
LSE
14:48:00


316
3265.500
LSE
14:47:16
285
3265.500
LSE
14:47:16
667
3264.500
LSE
14:46:52
601
3264.500
LSE
14:46:22
592
3266.000
LSE
14:46:22
397
3266.000
CHIX
14:46:22
35
3266.000
CHIX
14:46:22
256
3266.000
CHIX
14:46:22
66
3266.500
LSE
14:45:48
540
3266.500
LSE
14:45:48
645
3266.000
LSE
14:45:12
675
3266.000
BATE
14:45:12
625
3266.500
LSE
14:44:55
651
3264.500
LSE
14:44:17
321
3264.500
CHIX
14:44:17
366
3264.500
CHIX
14:44:17
654
3265.000
LSE
14:44:12
564
3266.000
LSE
14:43:34
506
3266.000
LSE
14:43:06
129
3266.000
LSE
14:43:06
32
3266.000
LSE
14:43:06
448
3269.500
CHIX
14:42:44
242
3269.500
CHIX
14:42:41
573
3270.000
LSE
14:42:41
628
3271.000
LSE
14:42:29
9
3271.000
LSE
14:42:21
468
3271.500
BATE
14:42:21
134
3271.500
BATE
14:42:21
20
3271.500
BATE
14:42:21
10
3271.500
BATE
14:42:21
684
3272.000
LSE
14:42:21
594
3266.000
LSE
14:41:16
6
3268.500
CHIX
14:41:06
633
3268.500
CHIX
14:41:06
356
3270.000
LSE
14:41:01
68
3270.000
LSE
14:41:01
68
3270.000
LSE
14:41:01
46
3270.000
LSE
14:41:01
113
3270.000
LSE
14:41:01
21
3270.000
LSE
14:41:01
146
3270.000
LSE
14:41:01
182
3270.000
LSE
14:41:01
146
3270.000
LSE
14:41:01
117
3270.000
LSE
14:41:01
644
3268.000
LSE
14:40:00
581
3268.500
LSE
14:40:00
660
3268.500
LSE
14:39:52
603
3267.500
CHIX
14:39:22


598
3269.500
BATE
14:39:11
485
3271.500
LSE
14:39:05
130
3271.500
LSE
14:39:05
632
3271.500
LSE
14:39:05
606
3269.000
LSE
14:38:46
53
3268.500
LSE
14:38:27
700
3268.500
LSE
14:38:27
274
3269.000
CHIX
14:38:27
31
3269.000
CHIX
14:38:24
60
3269.000
CHIX
14:38:22
207
3269.000
CHIX
14:38:22
640
3269.000
LSE
14:38:21
92
3272.000
LSE
14:37:12
250
3272.000
LSE
14:37:12
149
3272.000
LSE
14:37:12
157
3272.000
LSE
14:37:12
389
3273.000
BATE
14:37:03
156
3273.000
BATE
14:37:03
28
3273.000
BATE
14:37:03
524
3274.000
LSE
14:37:02
169
3274.000
LSE
14:37:02
634
3274.000
LSE
14:37:02
686
3274.000
LSE
14:37:02
488
3269.000
CHIX
14:36:34
135
3269.000
CHIX
14:36:34
581
3274.000
LSE
14:36:34
662
3275.000
LSE
14:36:16
184
3272.000
LSE
14:35:40
396
3272.000
LSE
14:35:40
511
3274.000
LSE
14:35:21
34
3274.000
CHIX
14:35:21
29
3274.000
CHIX
14:35:21
394
3274.000
CHIX
14:35:21
74
3274.000
CHIX
14:35:21
83
3274.000
CHIX
14:35:21
165
3274.000
LSE
14:35:21
13
3274.000
CHIX
14:35:10
67
3274.000
CHIX
14:35:10
596
3274.500
LSE
14:35:10
618
3274.500
LSE
14:34:47
569
3275.500
LSE
14:34:42
257
3275.500
LSE
14:34:42
346
3275.500
LSE
14:34:42
61
3276.000
BATE
14:34:15
202
3276.000
BATE
14:34:15
23
3276.000
BATE
14:34:15
300
3276.000
BATE
14:34:15
59
3276.000
LSE
14:34:15


543
3276.000
LSE
14:34:15
224
3276.000
CHIX
14:34:15
47
3276.000
CHIX
14:34:15
39
3276.000
CHIX
14:34:15
279
3276.000
CHIX
14:34:15
562
3276.000
LSE
14:33:57
630
3277.000
LSE
14:33:40
546
3277.500
LSE
14:33:38
127
3277.500
LSE
14:33:38
277
3278.500
LSE
14:33:38
250
3278.500
LSE
14:33:38
149
3278.500
LSE
14:33:38
157
3278.500
LSE
14:33:38
567
3278.500
LSE
14:33:38
570
3278.500
BATE
14:33:38
601
3278.500
CHIX
14:33:38
9
3278.500
CHIX
14:33:34
697
3279.000
LSE
14:33:23
14
3276.500
CHIX
14:32:43
89
3276.500
CHIX
14:32:43
21
3276.500
CHIX
14:32:43
616
3277.000
LSE
14:32:40
47
3281.000
LSE
14:32:08
116
3281.000
LSE
14:32:08
250
3281.000
LSE
14:32:08
157
3281.000
LSE
14:32:08
250
3284.000
LSE
14:32:00
149
3284.000
LSE
14:32:00
116
3284.000
LSE
14:32:00
85
3284.000
LSE
14:32:00
241
3284.000
LSE
14:32:00
188
3284.000
LSE
14:32:00
132
3284.000
LSE
14:32:00
171
3284.000
CHIX
14:32:00
416
3284.000
CHIX
14:32:00
731
3284.500
LSE
14:31:49
451
3285.000
LSE
14:31:49
81
3285.000
LSE
14:31:49
234
3285.000
LSE
14:31:49
207
3282.000
CHIX
14:31:02
150
3282.000
CHIX
14:31:02
522
3281.500
BATE
14:31:02
83
3281.500
BATE
14:31:02
30
3281.500
BATE
14:31:02
11
3282.500
LSE
14:31:01
305
3282.500
LSE
14:31:01
250
3282.500
LSE
14:31:01
26
3282.500
LSE
14:31:01


116
3282.500
LSE
14:31:01
157
3282.500
LSE
14:31:01
250
3282.500
LSE
14:31:01
149
3282.500
LSE
14:31:01
228
3282.000
CHIX
14:31:01
178
3282.500
LSE
14:31:01
441
3282.500
LSE
14:31:01
402
3279.000
LSE
14:30:37
208
3279.000
LSE
14:30:37
85
3281.000
LSE
14:30:31
54
3281.000
LSE
14:30:31
489
3281.000
LSE
14:30:31
711
3282.500
LSE
14:30:30
647
3283.750
LSE
14:30:00
686
3283.750
LSE
14:30:00
73
3284.500
CHIX
14:30:00
643
3284.000
LSE
14:30:00
671
3284.000
LSE
14:30:00
199
3284.500
CHIX
14:30:00
362
3284.500
CHIX
14:30:00
448
3284.500
CHIX
14:30:00
691
3284.500
LSE
14:30:00
234
3284.500
CHIX
14:30:00
178
3284.500
BATE
14:29:04
304
3284.500
BATE
14:28:50
186
3284.500
BATE
14:28:31
624
3284.500
LSE
14:28:02
189
3285.000
LSE
14:26:46
424
3285.000
LSE
14:26:46
460
3285.500
LSE
14:26:32
270
3285.500
LSE
14:26:32
636
3286.500
LSE
14:26:31
681
3287.000
CHIX
14:26:30
628
3287.500
LSE
14:24:41
709
3288.000
BATE
14:23:54
680
3288.000
LSE
14:23:54
708
3288.500
LSE
14:23:52
936
3288.500
LSE
14:22:59
647
3288.500
CHIX
14:22:59
167
3289.000
LSE
14:19:19
396
3289.000
LSE
14:19:19
642
3290.500
LSE
14:18:57
50
3290.500
LSE
14:18:57
570
3287.000
LSE
14:18:14
97
3284.500
CHIX
14:16:28
169
3284.500
LSE
14:16:28
212
3284.500
CHIX
14:16:28
331
3284.500
LSE
14:16:28


139
3284.500
LSE
14:16:28
129
3284.500
CHIX
14:16:28
200
3284.500
CHIX
14:16:28
688
3284.500
LSE
14:16:28
333
3284.500
BATE
14:16:28
149
3284.500
CHIX
14:16:28
55
3284.500
BATE
14:16:28
99
3285.000
LSE
14:16:19
175
3284.500
BATE
14:16:12
473
3284.500
CHIX
14:16:12
125
3284.500
BATE
14:16:12
662
3285.000
LSE
14:16:12
602
3285.000
LSE
14:16:12
578
3285.500
LSE
14:15:59
72
3285.500
LSE
14:15:59
102
3282.000
LSE
14:14:24
530
3282.000
LSE
14:14:24
40
3282.000
LSE
14:14:24
588
3270.000
LSE
14:08:36
109
3270.500
LSE
14:08:04
39
3270.500
LSE
14:08:04
193
3270.500
LSE
14:08:04
250
3270.500
LSE
14:08:04
650
3273.000
LSE
14:06:06
231
3273.500
LSE
14:05:53
250
3273.500
LSE
14:05:53
250
3273.500
LSE
14:05:53
144
3273.500
CHIX
14:05:50
524
3273.500
CHIX
14:05:50
255
3273.500
LSE
14:05:30
677
3270.500
LSE
14:03:00
691
3270.500
LSE
14:03:00
656
3270.500
LSE
14:03:00
79
3270.500
BATE
14:03:00
523
3270.500
BATE
14:03:00
217
3271.000
LSE
14:02:38
187
3271.000
LSE
14:02:38
689
3271.500
LSE
13:59:02
426
3271.500
CHIX
13:59:02
256
3271.500
CHIX
13:59:02
602
3273.000
LSE
13:57:08
610
3273.250
LSE
13:57:08
586
3270.750
LSE
13:55:07
561
3271.500
LSE
13:55:07
7
3271.500
BATE
13:55:07
600
3271.500
BATE
13:55:07
638
3272.500
LSE
13:53:47
657
3272.500
CHIX
13:53:47


686
3270.750
LSE
13:52:54
536
3270.250
LSE
13:52:25
133
3270.500
LSE
13:52:25
628
3269.500
LSE
13:51:28
221
3270.000
LSE
13:49:29
641
3270.000
CHIX
13:49:29
687
3270.250
LSE
13:48:39
557
3270.000
LSE
13:47:02
123
3270.000
LSE
13:47:02
646
3270.500
BATE
13:45:48
599
3270.250
LSE
13:45:48
704
3270.250
LSE
13:45:48
627
3270.500
LSE
13:45:48
2
3270.500
LSE
13:45:48
652
3270.000
LSE
13:43:42
593
3270.000
CHIX
13:43:42
685
3270.250
LSE
13:43:35
745
3270.250
LSE
13:42:53
692
3270.500
LSE
13:42:53
508
3268.000
LSE
13:38:11
132
3268.000
LSE
13:38:11
432
3267.000
CHIX
13:37:04
177
3267.000
CHIX
13:37:04
613
3266.500
LSE
13:35:04
32
3266.500
LSE
13:35:04
300
3267.500
LSE
13:34:47
383
3267.500
BATE
13:34:47
258
3267.500
LSE
13:34:47
287
3267.500
BATE
13:34:47
179
3266.000
LSE
13:33:25
211
3266.000
LSE
13:33:25
181
3266.000
LSE
13:33:25
581
3266.500
LSE
13:33:08
166
3266.500
CHIX
13:32:23
646
3266.500
LSE
13:32:23
724
3266.500
LSE
13:32:13
497
3266.500
CHIX
13:32:13
589
3267.000
LSE
13:31:21
630
3267.000
CHIX
13:31:19
618
3267.000
LSE
13:27:41
49
3268.500
BATE
13:26:36
543
3268.500
BATE
13:26:36
569
3269.000
LSE
13:26:35
624
3266.000
LSE
13:23:44
68
3266.000
LSE
13:23:44
578
3265.000
LSE
13:22:44
579
3264.500
LSE
13:21:08
664
3265.500
CHIX
13:20:06


604
3264.000
LSE
13:19:19
621
3266.000
LSE
13:16:52
635
3268.000
LSE
13:16:43
558
3269.000
LSE
13:14:04
140
3269.500
LSE
13:11:29
153
3269.500
LSE
13:11:29
200
3269.500
LSE
13:11:29
431
3269.500
BATE
13:11:29
194
3269.500
BATE
13:11:10
643
3270.000
LSE
13:11:07
459
3270.000
CHIX
13:11:07
246
3270.000
CHIX
13:11:07
33
3269.500
BATE
13:10:20
610
3270.250
LSE
13:08:46
600
3271.000
LSE
13:08:46
200
3267.000
LSE
13:06:00
113
3267.000
LSE
13:06:00
276
3267.000
LSE
13:06:00
95
3267.000
LSE
13:06:00
542
3267.000
LSE
13:06:00
188
3264.500
CHIX
13:02:17
264
3264.500
CHIX
13:02:17
469
3264.500
LSE
13:02:08
216
3264.500
LSE
13:02:08
241
3264.500
CHIX
13:02:08
451
3265.500
LSE
13:01:27
120
3265.500
LSE
13:01:27
217
3262.500
LSE
13:00:38
344
3262.500
LSE
13:00:38
644
3259.500
LSE
12:58:56
1
3259.500
LSE
12:58:56
4
3259.500
LSE
12:58:56
646
3263.500
BATE
12:56:10
676
3264.500
LSE
12:55:50
682
3265.500
LSE
12:53:42
704
3266.000
CHIX
12:53:39
621
3266.000
LSE
12:53:39
594
3266.500
LSE
12:51:06
696
3266.500
LSE
12:48:39
609
3268.000
LSE
12:46:13
420
3268.000
CHIX
12:46:13
228
3268.000
CHIX
12:46:13
640
3268.000
LSE
12:46:13
21
3268.000
LSE
12:43:48
543
3268.000
LSE
12:43:48
631
3269.000
LSE
12:43:41
610
3268.500
LSE
12:42:41
616
3268.500
BATE
12:42:41


554
3269.500
LSE
12:39:44
79
3269.500
LSE
12:39:44
601
3269.500
CHIX
12:39:44
16
3269.500
CHIX
12:39:44
675
3270.500
LSE
12:37:12
588
3271.000
LSE
12:36:29
607
3271.000
LSE
12:35:13
138
3268.000
BATE
12:30:52
513
3268.000
BATE
12:30:52
358
3268.500
LSE
12:30:48
472
3268.500
CHIX
12:30:48
12
3268.500
LSE
12:30:48
66
3268.500
LSE
12:30:48
145
3268.500
LSE
12:30:48
19
3268.500
LSE
12:30:48
21
3268.500
CHIX
12:30:48
183
3268.500
CHIX
12:30:48
576
3268.000
LSE
12:28:28
570
3270.500
LSE
12:26:59
50
3270.500
LSE
12:26:59
680
3268.500
LSE
12:24:41
93
3273.500
LSE
12:23:15
500
3273.500
LSE
12:23:15
613
3272.000
LSE
12:22:01
640
3272.500
CHIX
12:21:54
665
3273.000
LSE
12:21:12
761
3272.500
LSE
12:20:52
253
3273.000
LSE
12:20:26
428
3273.000
LSE
12:20:26
603
3270.000
LSE
12:16:56
688
3271.500
LSE
12:15:21
114
3271.500
CHIX
12:15:21
538
3271.500
CHIX
12:15:21
62
3271.500
BATE
12:15:21
640
3271.500
BATE
12:15:21
573
3267.000
LSE
12:09:43
677
3266.500
LSE
12:08:51
600
3267.500
LSE
12:08:19
640
3267.000
CHIX
12:06:42
200
3268.000
LSE
12:05:26
563
3268.000
LSE
12:04:02
122
3268.000
LSE
12:04:02
640
3269.000
LSE
12:03:17
670
3269.500
LSE
12:03:11
573
3270.000
CHIX
12:03:02
577
3267.000
LSE
12:02:07
705
3267.000
BATE
12:02:07
435
3258.500
LSE
11:58:23


58
3258.500
LSE
11:58:23
126
3258.500
LSE
11:58:05
644
3261.000
LSE
11:57:29
409
3263.000
CHIX
11:55:34
238
3263.000
CHIX
11:55:34
655
3263.000
LSE
11:55:34
237
3263.500
LSE
11:54:53
342
3263.500
LSE
11:54:53
687
3262.000
LSE
11:53:41
647
3258.000
LSE
11:51:37
102
3257.000
LSE
11:50:54
150
3257.000
LSE
11:50:54
24
3253.000
BATE
11:48:19
14
3253.000
BATE
11:48:19
133
3253.000
BATE
11:48:19
650
3253.000
LSE
11:48:17
60
3253.000
BATE
11:48:17
38
3253.000
BATE
11:48:17
345
3253.000
BATE
11:47:43
292
3253.500
LSE
11:47:33
34
3253.500
CHIX
11:47:33
661
3253.500
CHIX
11:47:33
381
3253.500
LSE
11:47:33
649
3255.000
LSE
11:43:33
652
3256.500
LSE
11:41:02
607
3257.000
LSE
11:38:32
641
3257.000
CHIX
11:38:32
657
3256.000
LSE
11:35:06
637
3257.500
BATE
11:33:38
677
3258.500
LSE
11:32:47
616
3259.000
LSE
11:32:04
250
3257.500
LSE
11:30:15
659
3260.000
LSE
11:29:16
704
3260.000
CHIX
11:29:16
588
3258.000
LSE
11:27:41
585
3256.500
LSE
11:23:20
71
3256.500
LSE
11:23:20
580
3259.500
LSE
11:21:53
643
3259.500
CHIX
11:21:53
317
3259.000
BATE
11:21:02
25
3259.000
BATE
11:21:02
336
3259.000
BATE
11:21:02
587
3259.000
LSE
11:21:02
658
3256.000
LSE
11:18:07
207
3259.000
LSE
11:17:03
478
3259.000
LSE
11:17:03
250
3258.000
LSE
11:16:25
630
3258.000
LSE
11:16:25


658
3258.000
CHIX
11:16:25
46
3258.000
CHIX
11:16:08
16
3255.500
LSE
11:13:42
586
3255.500
LSE
11:13:42
656
3255.500
LSE
11:11:17
273
3257.500
LSE
11:09:59
408
3257.500
LSE
11:09:59
496
3258.500
LSE
11:09:02
157
3258.500
LSE
11:09:02
575
3258.500
CHIX
11:09:02
230
3258.500
BATE
11:09:02
217
3258.500
BATE
11:08:54
146
3258.500
BATE
11:08:54
678
3257.000
LSE
11:06:46
682
3258.000
LSE
11:04:15
447
3258.500
LSE
11:03:45
141
3258.500
LSE
11:03:45
244
3258.500
LSE
11:03:07
49
3258.500
LSE
11:03:07
464
3258.500
LSE
11:03:07
564
3258.500
LSE
11:03:07
647
3258.500
CHIX
11:03:07
166
3256.000
LSE
10:59:46
494
3256.000
LSE
10:59:46
591
3256.500
BATE
10:57:12
569
3256.500
LSE
10:56:42
299
3256.500
LSE
10:54:58
395
3256.500
LSE
10:54:58
621
3256.000
CHIX
10:53:29
66
3256.000
CHIX
10:52:52
675
3256.500
LSE
10:52:05
629
3255.500
LSE
10:50:54
3
3255.500
LSE
10:50:54
357
3253.000
LSE
10:49:03
278
3253.000
LSE
10:49:03
663
3251.500
LSE
10:46:28
592
3252.500
CHIX
10:45:23
570
3253.000
LSE
10:45:20
657
3254.000
LSE
10:43:19
575
3254.000
BATE
10:43:19
604
3254.500
LSE
10:41:22
189
3252.000
LSE
10:39:02
472
3252.000
LSE
10:39:02
532
3254.000
LSE
10:38:22
42
3254.000
LSE
10:38:22
680
3254.500
LSE
10:38:22
658
3254.500
CHIX
10:38:22
634
3252.000
LSE
10:36:37


616
3248.500
LSE
10:34:10
560
3249.000
LSE
10:33:00
603
3249.000
LSE
10:33:00
608
3249.000
CHIX
10:33:00
236
3247.500
BATE
10:31:46
159
3247.500
BATE
10:31:46
233
3247.500
BATE
10:31:46
679
3247.500
LSE
10:31:46
129
3246.500
LSE
10:29:05
129
3246.000
LSE
10:29:05
175
3246.500
LSE
10:29:05
149
3246.500
LSE
10:29:05
666
3247.000
LSE
10:28:36
594
3245.000
CHIX
10:26:15
639
3245.000
LSE
10:26:15
587
3245.000
LSE
10:26:15
66
3242.000
LSE
10:23:17
531
3242.000
LSE
10:23:17
605
3244.000
LSE
10:22:32
639
3244.000
LSE
10:22:32
680
3244.000
LSE
10:22:01
704
3244.000
BATE
10:22:01
174
3242.500
LSE
10:17:15
216
3242.500
LSE
10:17:15
250
3242.500
LSE
10:17:15
51
3242.500
CHIX
10:17:15
129
3242.500
CHIX
10:17:15
634
3242.500
LSE
10:17:15
300
3242.500
CHIX
10:17:15
229
3242.500
CHIX
10:17:15
654
3237.000
LSE
10:14:56
576
3239.500
LSE
10:12:21
573
3240.000
CHIX
10:11:50
590
3242.000
LSE
10:11:12
617
3242.500
LSE
10:10:34
630
3244.000
LSE
10:08:05
645
3243.500
LSE
10:07:51
654
3244.000
CHIX
10:07:36
613
3244.000
BATE
10:07:36
512
3244.000
LSE
10:07:36
173
3244.000
LSE
10:07:35
661
3243.500
LSE
10:04:37
14
3243.500
LSE
10:04:37
257
3242.500
LSE
10:03:45
345
3242.500
LSE
10:03:45
387
3242.000
LSE
10:03:05
191
3242.000
LSE
10:03:05
641
3240.000
LSE
10:00:43


635
3239.500
CHIX
09:59:35
50
3241.000
LSE
09:58:10
149
3241.000
LSE
09:58:10
106
3241.000
LSE
09:58:10
250
3241.000
LSE
09:58:10
109
3241.000
LSE
09:58:10
9
3241.000
BATE
09:56:36
17
3241.000
BATE
09:56:36
8
3241.000
BATE
09:56:36
33
3241.000
BATE
09:56:36
8
3241.000
BATE
09:56:36
459
3241.000
BATE
09:56:36
573
3241.000
LSE
09:56:36
81
3241.000
BATE
09:56:36
566
3240.500
LSE
09:55:05
28
3243.000
LSE
09:53:55
478
3243.000
LSE
09:53:55
182
3243.000
LSE
09:53:55
577
3243.000
CHIX
09:53:55
162
3242.000
LSE
09:52:08
441
3242.000
LSE
09:52:08
668
3241.000
LSE
09:50:23
326
3242.000
LSE
09:49:06
271
3242.000
LSE
09:49:06
610
3241.500
LSE
09:46:54
648
3243.500
LSE
09:45:52
706
3243.500
CHIX
09:45:52
646
3244.000
BATE
09:45:50
640
3243.000
LSE
09:43:57
603
3243.000
LSE
09:41:59
631
3241.500
LSE
09:41:08
573
3244.000
CHIX
09:39:09
591
3244.500
LSE
09:39:07
635
3244.000
LSE
09:37:39
593
3244.500
LSE
09:36:53
7
3244.000
CHIX
09:36:19
666
3244.000
LSE
09:35:23
648
3246.000
LSE
09:34:02
599
3244.000
CHIX
09:32:55
574
3242.500
LSE
09:31:57
383
3241.500
LSE
09:31:30
267
3241.500
LSE
09:31:30
584
3240.000
LSE
09:30:10
667
3239.500
BATE
09:30:10
652
3239.500
LSE
09:29:04
690
3240.500
LSE
09:27:46
610
3239.000
CHIX
09:26:38
73
3239.500
LSE
09:26:13


307
3239.500
LSE
09:26:13
215
3239.500
LSE
09:26:13
46
3240.000
LSE
09:24:31
46
3240.000
LSE
09:24:31
72
3240.000
LSE
09:24:31
26
3240.000
LSE
09:24:31
506
3240.000
LSE
09:24:31
678
3244.000
LSE
09:23:57
606
3248.000
LSE
09:22:24
624
3249.000
LSE
09:22:01
1
3249.500
BATE
09:20:32
600
3249.500
BATE
09:20:30
70
3249.500
BATE
09:20:30
672
3249.500
CHIX
09:20:30
226
3250.000
LSE
09:20:30
443
3250.000
LSE
09:20:30
196
3251.500
LSE
09:18:02
468
3251.500
LSE
09:18:02
419
3252.500
LSE
09:17:46
211
3252.500
LSE
09:17:46
377
3252.000
LSE
09:17:15
99
3252.000
CHIX
09:17:15
193
3252.000
CHIX
09:17:15
374
3252.000
LSE
09:17:15
338
3252.000
CHIX
09:17:15
239
3252.000
LSE
09:13:11
454
3252.000
LSE
09:13:11
193
3258.000
LSE
09:11:44
455
3258.000
LSE
09:11:44
63
3259.000
LSE
09:10:17
521
3259.000
LSE
09:10:17
581
3263.500
LSE
09:10:12
607
3263.000
BATE
09:10:12
91
3262.500
CHIX
09:08:30
599
3262.500
CHIX
09:08:30
599
3263.500
LSE
09:08:28
680
3266.000
LSE
09:07:03
619
3266.000
LSE
09:05:24
575
3264.500
CHIX
09:04:48
489
3265.000
LSE
09:04:42
151
3265.000
LSE
09:04:42
635
3263.500
LSE
09:03:22
682
3263.500
LSE
09:02:38
591
3265.000
LSE
09:01:57
28
3265.000
LSE
09:01:57
308
3266.500
LSE
09:01:39
287
3266.500
LSE
09:01:39
690
3267.000
LSE
09:00:34


84
3267.500
BATE
09:00:30
599
3267.500
BATE
09:00:30
611
3267.500
CHIX
09:00:29
658
3271.500
LSE
08:58:53
261
3275.500
LSE
08:58:23
339
3275.500
LSE
08:58:23
692
3278.000
LSE
08:56:48
652
3278.000
CHIX
08:55:23
627
3277.500
LSE
08:54:01
585
3279.500
LSE
08:52:49
604
3280.500
BATE
08:51:19
662
3281.000
LSE
08:50:59
571
3281.500
LSE
08:50:25
256
3283.000
LSE
08:49:07
362
3283.000
LSE
08:49:07
500
3283.000
CHIX
08:49:07
178
3283.000
CHIX
08:49:07
357
3282.500
LSE
08:48:13
312
3282.500
LSE
08:48:13
360
3282.000
LSE
08:47:39
245
3282.000
LSE
08:47:39
668
3280.000
LSE
08:45:35
560
3281.500
LSE
08:44:44
90
3281.500
CHIX
08:44:04
595
3281.000
BATE
08:44:04
200
3281.000
CHIX
08:44:04
200
3281.500
CHIX
08:44:04
95
3281.500
CHIX
08:44:04
541
3281.500
LSE
08:43:19
34
3281.500
LSE
08:43:19
653
3280.500
LSE
08:41:51
672
3280.000
LSE
08:40:05
636
3278.000
LSE
08:39:00
87
3278.500
CHIX
08:39:00
600
3278.500
CHIX
08:39:00
649
3284.500
LSE
08:37:55
691
3285.000
LSE
08:35:56
513
3287.500
CHIX
08:35:13
653
3287.500
BATE
08:35:13
162
3287.500
CHIX
08:35:13
384
3288.000
LSE
08:35:10
149
3288.000
LSE
08:35:10
74
3288.000
LSE
08:35:10
642
3288.000
LSE
08:35:10
510
3286.500
LSE
08:33:01
75
3286.500
LSE
08:33:01
300
3285.500
LSE
08:32:18
292
3287.000
LSE
08:31:13


350
3287.000
LSE
08:31:13
688
3286.500
LSE
08:30:19
729
3286.500
LSE
08:30:19
616
3286.500
CHIX
08:30:19
465
3284.000
LSE
08:28:20
204
3284.000
LSE
08:28:20
639
3285.000
LSE
08:27:20
438
3288.500
LSE
08:26:06
136
3288.500
LSE
08:26:06
610
3289.000
BATE
08:26:05
21
3291.500
LSE
08:25:43
644
3291.500
LSE
08:25:43
614
3292.000
CHIX
08:25:43
636
3286.000
LSE
08:24:21
586
3286.000
LSE
08:24:21
617
3284.500
LSE
08:22:50
512
3286.500
CHIX
08:22:49
102
3286.500
CHIX
08:22:49
627
3286.500
LSE
08:22:49
582
3295.500
BATE
08:19:40
628
3299.000
LSE
08:19:22
484
3300.000
CHIX
08:19:01
120
3300.000
CHIX
08:19:01
364
3300.500
LSE
08:18:57
140
3300.500
LSE
08:18:57
140
3300.500
LSE
08:18:57
774
3300.500
LSE
08:18:57
67
3301.000
LSE
08:18:43
600
3301.000
LSE
08:18:43
606
3301.000
LSE
08:18:43
426
3299.000
CHIX
08:18:10
152
3299.000
CHIX
08:18:10
822
3300.000
LSE
08:17:54
631
3300.500
LSE
08:17:54
246
3281.500
LSE
08:14:12
354
3281.500
LSE
08:14:12
390
3275.000
BATE
08:13:21
307
3275.000
BATE
08:13:21
584
3278.000
LSE
08:12:46
624
3282.500
LSE
08:12:20
623
3282.500
CHIX
08:11:30
668
3283.500
LSE
08:11:29
28
3286.000
LSE
08:10:50
140
3286.000
LSE
08:10:50
140
3286.000
LSE
08:10:50
260
3286.000
LSE
08:10:50
482
3286.000
LSE
08:10:50
140
3286.000
LSE
08:10:50


693
3285.500
LSE
08:10:21
597
3285.500
LSE
08:10:21
672
3290.000
LSE
08:10:00
349
3295.500
LSE
08:09:38
140
3295.500
LSE
08:09:38
171
3295.500
LSE
08:09:38
12
3295.000
LSE
08:09:38
600
3295.000
LSE
08:09:38
563
3288.500
LSE
08:09:05
676
3293.500
LSE
08:08:54
449
3297.500
LSE
08:08:47
167
3297.500
LSE
08:08:47
689
3299.500
LSE
08:08:45
606
3300.500
LSE
08:08:43
237
3305.000
LSE
08:08:43
458
3306.000
BATE
08:08:41
55
3306.000
BATE
08:08:41
339
3305.000
LSE
08:08:41
79
3306.000
BATE
08:08:41
780
3306.000
LSE
08:08:41
623
3307.000
CHIX
08:08:38
4
3307.500
LSE
08:08:37
596
3307.500
LSE
08:08:37
16
3307.500
LSE
08:08:37
600
3307.500
LSE
08:08:37
598
3308.000
LSE
08:08:34
76
3308.000
LSE
08:08:34
656
3299.500
LSE
08:07:32
233
3301.000
LSE
08:06:40
103
3301.000
LSE
08:06:40
330
3301.000
LSE
08:06:40
525
3301.000
CHIX
08:06:40
696
3301.000
LSE
08:06:40
79
3301.000
CHIX
08:06:40
136
3302.000
LSE
08:06:14
533
3302.000
LSE
08:06:14
578
3296.000
LSE
08:05:10
11
3296.000
LSE
08:05:10
600
3296.000
LSE
08:05:06
694
3297.500
LSE
08:05:02
579
3298.000
LSE
08:04:56
593
3301.000
LSE
08:03:45
704
3303.500
CHIX
08:03:41
594
3304.500
BATE
08:03:25
591
3308.000
LSE
08:03:03
692
3316.000
LSE
08:02:44
822
3316.000
LSE
08:02:44
682
3316.500
LSE
08:02:43


334
3316.500
LSE
08:02:43
324
3316.500
LSE
08:02:43
648
3318.000
LSE
08:02:33
349
3318.500
LSE
08:02:32
357
3318.500
LSE
08:02:32
227
3313.500
LSE
08:02:09
196
3313.500
LSE
08:02:09
194
3313.500
LSE
08:02:09
696
3317.500
LSE
08:01:43
169
3318.000
CHIX
08:01:43
380
3318.000
CHIX
08:01:43
102
3318.000
CHIX
08:01:33
606
3321.000
LSE
08:01:11
578
3322.000
BATE
08:01:11
60
3322.000
BATE
08:01:10
603
3322.500
LSE
08:01:03
621
3325.500
LSE
08:00:56
262
3325.500
LSE
08:00:56
412
3325.500
LSE
08:00:56
350
3325.500
LSE
08:00:56
573
3325.500
LSE
08:00:56
590
3325.500
CHIX
08:00:56
630
3326.000
LSE
08:00:56


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

You May Also Be Interested In





Related Categories

SEC Filings