Form 6-K British American Tobacco For: May 18
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
May 18, 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 May 18, 2022.
EXHIBIT INDEX
Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 18, 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/ Claire Dhokia
|
||
Name: |
Claire Dhokia | |||
Title: |
Deputy Secretary
|
|||
Date: May 18, 2022
Exhibit 1
British American Tobacco p.l.c.
18 May 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 2022 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:
|
17 May 2022
|
Number of ordinary shares of 25 pence each purchased:
|
420,000
|
Highest price paid per share (pence):
|
3521.50p
|
Lowest price paid per share (pence):
|
3466.50p
|
Volume weighted average price paid per share (pence):
|
3500.7016p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 185,795,011 of its shares in Treasury. The
Company has 2,270,956,228 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
17 May 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
|
17/05/2022
|
300,000
|
3,500.6154
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/05/2022
|
80,000
|
3,500.7735
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
17/05/2022
|
40,000
|
3,501.2038
|
BATE
|
Schedule of purchases - individual transactions
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
105
|
3499.000
|
LSE
|
16:24:07
|
250
|
3499.000
|
LSE
|
16:24:07
|
38
|
3500.000
|
LSE
|
16:23:38
|
500
|
3500.000
|
LSE
|
16:23:38
|
149
|
3501.500
|
LSE
|
16:23:05
|
233
|
3501.500
|
LSE
|
16:23:05
|
101
|
3501.500
|
LSE
|
16:23:05
|
146
|
3501.500
|
BATE
|
16:23:01
|
86
|
3501.500
|
BATE
|
16:23:01
|
132
|
3501.500
|
BATE
|
16:23:01
|
80
|
3501.500
|
BATE
|
16:23:01
|
483
|
3502.000
|
CHIX
|
16:22:53
|
697
|
3502.000
|
LSE
|
16:22:50
|
103
|
3502.000
|
LSE
|
16:22:50
|
230
|
3502.000
|
LSE
|
16:22:50
|
376
|
3501.500
|
CHIX
|
16:22:49
|
100
|
3502.000
|
BATE
|
16:22:26
|
343
|
3503.000
|
LSE
|
16:22:08
|
184
|
3503.000
|
LSE
|
16:22:08
|
481
|
3503.500
|
LSE
|
16:21:39
|
640
|
3504.000
|
CHIX
|
16:21:21
|
516
|
3504.000
|
LSE
|
16:21:17
|
118
|
3504.000
|
LSE
|
16:21:02
|
342
|
3504.000
|
LSE
|
16:21:02
|
100
|
3502.000
|
LSE
|
16:20:02
|
340
|
3502.000
|
LSE
|
16:20:02
|
100
|
3502.000
|
LSE
|
16:20:01
|
612
|
3503.000
|
BATE
|
16:19:49
|
382
|
3503.500
|
LSE
|
16:19:44
|
86
|
3503.500
|
LSE
|
16:19:44
|
520
|
3503.500
|
LSE
|
16:19:35
|
178
|
3503.000
|
CHIX
|
16:18:40
|
45
|
3503.000
|
CHIX
|
16:18:40
|
423
|
3503.000
|
CHIX
|
16:18:39
|
320
|
3503.000
|
LSE
|
16:18:39
|
195
|
3503.000
|
LSE
|
16:18:39
|
39
|
3503.000
|
CHIX
|
16:18:39
|
447
|
3504.000
|
LSE
|
16:18:17
|
466
|
3503.500
|
LSE
|
16:17:53
|
614
|
3503.500
|
CHIX
|
16:17:53
|
495
|
3502.500
|
LSE
|
16:17:23
|
408
|
3503.000
|
LSE
|
16:17:02
|
90
|
3503.000
|
LSE
|
16:17:02
|
523
|
3501.500
|
LSE
|
16:16:38
|
550
|
3501.500
|
LSE
|
16:15:26
|
77
|
3502.500
|
BATE
|
16:15:07
|
99
|
3502.500
|
BATE
|
16:15:07
|
105
|
3502.500
|
BATE
|
16:15:06
|
200
|
3502.500
|
BATE
|
16:15:06
|
135
|
3502.500
|
BATE
|
16:15:05
|
509
|
3503.000
|
LSE
|
16:14:58
|
591
|
3503.000
|
CHIX
|
16:14:58
|
520
|
3505.000
|
LSE
|
16:14:14
|
446
|
3505.500
|
LSE
|
16:14:09
|
532
|
3505.500
|
LSE
|
16:13:19
|
115
|
3506.000
|
LSE
|
16:12:35
|
157
|
3506.000
|
LSE
|
16:12:35
|
217
|
3506.000
|
LSE
|
16:12:35
|
10
|
3506.500
|
CHIX
|
16:12:30
|
53
|
3506.500
|
CHIX
|
16:12:30
|
584
|
3506.500
|
CHIX
|
16:12:30
|
20
|
3506.500
|
LSE
|
16:12:29
|
647
|
3506.500
|
LSE
|
16:12:29
|
518
|
3503.000
|
LSE
|
16:10:56
|
61
|
3503.500
|
LSE
|
16:10:39
|
381
|
3503.500
|
LSE
|
16:10:39
|
53
|
3503.500
|
LSE
|
16:10:39
|
472
|
3504.500
|
BATE
|
16:09:58
|
169
|
3504.500
|
BATE
|
16:09:58
|
619
|
3504.500
|
CHIX
|
16:09:58
|
446
|
3504.500
|
LSE
|
16:09:58
|
252
|
3505.000
|
LSE
|
16:09:51
|
358
|
3505.000
|
LSE
|
16:09:51
|
16
|
3504.500
|
LSE
|
16:09:35
|
542
|
3505.000
|
LSE
|
16:09:34
|
390
|
3503.500
|
CHIX
|
16:08:03
|
10
|
3503.500
|
CHIX
|
16:08:03
|
174
|
3503.500
|
CHIX
|
16:08:03
|
531
|
3503.500
|
LSE
|
16:08:03
|
450
|
3504.000
|
LSE
|
16:08:01
|
486
|
3503.000
|
LSE
|
16:07:06
|
504
|
3503.000
|
LSE
|
16:06:33
|
576
|
3503.500
|
BATE
|
16:06:25
|
525
|
3503.500
|
LSE
|
16:06:25
|
447
|
3504.000
|
LSE
|
16:06:03
|
422
|
3504.000
|
CHIX
|
16:06:03
|
99
|
3504.000
|
CHIX
|
16:06:03
|
80
|
3504.000
|
CHIX
|
16:06:03
|
459
|
3502.000
|
LSE
|
16:05:15
|
449
|
3502.000
|
LSE
|
16:05:02
|
54
|
3502.000
|
LSE
|
16:05:02
|
623
|
3502.500
|
LSE
|
16:04:43
|
214
|
3502.500
|
CHIX
|
16:04:43
|
382
|
3502.500
|
CHIX
|
16:04:43
|
122
|
3500.000
|
LSE
|
16:03:22
|
45
|
3500.000
|
LSE
|
16:03:22
|
362
|
3500.000
|
LSE
|
16:03:22
|
499
|
3500.500
|
LSE
|
16:03:19
|
451
|
3499.500
|
LSE
|
16:02:10
|
449
|
3500.500
|
LSE
|
16:01:53
|
392
|
3501.000
|
BATE
|
16:01:45
|
366
|
3501.000
|
CHIX
|
16:01:45
|
91
|
3501.000
|
BATE
|
16:01:36
|
186
|
3501.000
|
BATE
|
16:01:36
|
238
|
3501.000
|
CHIX
|
16:01:36
|
503
|
3501.500
|
LSE
|
16:01:24
|
442
|
3503.500
|
LSE
|
16:00:40
|
540
|
3504.500
|
LSE
|
16:00:30
|
93
|
3502.500
|
LSE
|
15:59:32
|
212
|
3502.500
|
LSE
|
15:59:32
|
147
|
3502.500
|
LSE
|
15:59:32
|
263
|
3504.500
|
LSE
|
15:59:30
|
254
|
3504.500
|
LSE
|
15:59:30
|
103
|
3505.000
|
CHIX
|
15:59:24
|
300
|
3505.000
|
CHIX
|
15:59:24
|
210
|
3505.000
|
CHIX
|
15:59:24
|
522
|
3505.000
|
LSE
|
15:59:24
|
464
|
3506.000
|
CHIX
|
15:58:04
|
497
|
3506.000
|
LSE
|
15:58:04
|
10
|
3506.000
|
CHIX
|
15:58:04
|
105
|
3506.000
|
CHIX
|
15:58:02
|
515
|
3506.500
|
LSE
|
15:58:02
|
228
|
3507.000
|
LSE
|
15:58:02
|
21
|
3507.000
|
LSE
|
15:58:02
|
250
|
3507.000
|
LSE
|
15:58:02
|
463
|
3506.000
|
BATE
|
15:57:06
|
73
|
3506.000
|
BATE
|
15:57:06
|
9
|
3506.000
|
BATE
|
15:57:06
|
99
|
3506.000
|
BATE
|
15:57:06
|
502
|
3506.000
|
LSE
|
15:57:00
|
472
|
3500.500
|
LSE
|
15:56:01
|
478
|
3500.000
|
LSE
|
15:55:34
|
332
|
3500.500
|
LSE
|
15:55:33
|
619
|
3500.500
|
CHIX
|
15:55:33
|
61
|
3500.500
|
LSE
|
15:55:32
|
97
|
3500.500
|
LSE
|
15:55:32
|
690
|
3500.500
|
LSE
|
15:55:27
|
14
|
3500.000
|
LSE
|
15:55:00
|
413
|
3500.000
|
LSE
|
15:54:50
|
39
|
3500.000
|
LSE
|
15:54:50
|
68
|
3497.000
|
BATE
|
15:53:21
|
699
|
3497.000
|
CHIX
|
15:53:21
|
483
|
3497.000
|
LSE
|
15:53:19
|
428
|
3497.000
|
BATE
|
15:53:19
|
100
|
3497.000
|
BATE
|
15:53:17
|
91
|
3497.000
|
BATE
|
15:53:17
|
103
|
3496.500
|
LSE
|
15:52:45
|
385
|
3496.500
|
LSE
|
15:52:45
|
217
|
3497.000
|
LSE
|
15:52:29
|
289
|
3497.000
|
LSE
|
15:52:29
|
5
|
3497.000
|
LSE
|
15:52:02
|
300
|
3497.000
|
LSE
|
15:52:02
|
36
|
3497.000
|
LSE
|
15:52:00
|
105
|
3497.000
|
LSE
|
15:52:00
|
433
|
3497.000
|
LSE
|
15:51:42
|
14
|
3497.000
|
LSE
|
15:51:30
|
500
|
3497.000
|
LSE
|
15:51:00
|
360
|
3497.500
|
CHIX
|
15:50:42
|
100
|
3497.500
|
CHIX
|
15:50:40
|
100
|
3497.500
|
CHIX
|
15:50:40
|
54
|
3497.500
|
CHIX
|
15:50:40
|
492
|
3498.000
|
LSE
|
15:50:14
|
298
|
3497.000
|
LSE
|
15:49:31
|
125
|
3497.000
|
LSE
|
15:49:31
|
14
|
3497.000
|
LSE
|
15:49:31
|
43
|
3497.000
|
LSE
|
15:49:31
|
460
|
3498.000
|
LSE
|
15:49:01
|
409
|
3497.000
|
CHIX
|
15:48:11
|
180
|
3497.000
|
CHIX
|
15:48:11
|
521
|
3497.000
|
LSE
|
15:48:11
|
450
|
3497.500
|
LSE
|
15:48:06
|
599
|
3497.500
|
BATE
|
15:48:06
|
368
|
3498.000
|
LSE
|
15:47:47
|
216
|
3498.000
|
LSE
|
15:47:47
|
10
|
3498.000
|
LSE
|
15:47:46
|
147
|
3498.500
|
LSE
|
15:47:38
|
220
|
3498.500
|
LSE
|
15:47:38
|
39
|
3498.500
|
LSE
|
15:47:31
|
494
|
3498.500
|
LSE
|
15:47:31
|
15
|
3492.500
|
LSE
|
15:45:57
|
495
|
3493.000
|
CHIX
|
15:45:54
|
178
|
3493.000
|
LSE
|
15:45:54
|
325
|
3493.000
|
LSE
|
15:45:54
|
433
|
3493.000
|
LSE
|
15:45:47
|
51
|
3493.000
|
LSE
|
15:45:47
|
49
|
3493.000
|
CHIX
|
15:45:47
|
147
|
3493.000
|
CHIX
|
15:45:47
|
10
|
3493.000
|
LSE
|
15:45:21
|
11
|
3493.500
|
LSE
|
15:45:11
|
475
|
3493.000
|
LSE
|
15:44:47
|
356
|
3494.500
|
LSE
|
15:43:52
|
96
|
3494.500
|
LSE
|
15:43:46
|
542
|
3495.500
|
LSE
|
15:43:20
|
92
|
3495.000
|
LSE
|
15:42:52
|
100
|
3495.000
|
LSE
|
15:42:52
|
282
|
3495.000
|
CHIX
|
15:42:52
|
19
|
3495.000
|
CHIX
|
15:42:52
|
336
|
3495.000
|
CHIX
|
15:42:52
|
495
|
3495.500
|
LSE
|
15:42:45
|
574
|
3495.500
|
BATE
|
15:42:45
|
168
|
3497.000
|
LSE
|
15:42:13
|
348
|
3497.000
|
LSE
|
15:42:12
|
50
|
3498.500
|
LSE
|
15:41:42
|
383
|
3498.500
|
LSE
|
15:41:42
|
27
|
3498.500
|
LSE
|
15:41:42
|
58
|
3498.500
|
LSE
|
15:41:42
|
10
|
3498.500
|
LSE
|
15:41:42
|
148
|
3497.000
|
LSE
|
15:41:05
|
296
|
3497.000
|
LSE
|
15:41:05
|
645
|
3497.000
|
CHIX
|
15:41:05
|
490
|
3496.000
|
LSE
|
15:40:07
|
475
|
3496.500
|
LSE
|
15:40:02
|
579
|
3496.500
|
LSE
|
15:39:43
|
164
|
3497.000
|
LSE
|
15:39:31
|
287
|
3497.000
|
LSE
|
15:39:31
|
18
|
3494.000
|
LSE
|
15:38:20
|
513
|
3494.000
|
LSE
|
15:38:20
|
636
|
3494.000
|
CHIX
|
15:37:56
|
143
|
3494.500
|
LSE
|
15:37:56
|
71
|
3494.500
|
LSE
|
15:37:56
|
100
|
3494.500
|
LSE
|
15:37:56
|
27
|
3494.500
|
BATE
|
15:37:56
|
100
|
3494.500
|
LSE
|
15:37:56
|
34
|
3494.500
|
LSE
|
15:37:56
|
37
|
3494.500
|
BATE
|
15:37:56
|
17
|
3494.500
|
BATE
|
15:37:56
|
39
|
3494.500
|
BATE
|
15:37:56
|
24
|
3494.500
|
BATE
|
15:37:56
|
7
|
3494.500
|
BATE
|
15:37:56
|
81
|
3494.500
|
BATE
|
15:37:56
|
53
|
3494.500
|
BATE
|
15:37:56
|
16
|
3494.500
|
LSE
|
15:37:56
|
22
|
3494.500
|
LSE
|
15:37:56
|
21
|
3494.500
|
BATE
|
15:37:56
|
454
|
3494.500
|
LSE
|
15:37:56
|
31
|
3494.500
|
BATE
|
15:37:56
|
59
|
3494.500
|
BATE
|
15:37:56
|
81
|
3494.500
|
BATE
|
15:37:56
|
11
|
3494.500
|
BATE
|
15:37:56
|
35
|
3494.500
|
BATE
|
15:37:56
|
189
|
3494.500
|
BATE
|
15:37:56
|
107
|
3494.000
|
LSE
|
15:36:55
|
190
|
3494.000
|
LSE
|
15:36:55
|
250
|
3494.000
|
LSE
|
15:36:55
|
525
|
3494.000
|
LSE
|
15:36:55
|
525
|
3493.500
|
LSE
|
15:35:51
|
505
|
3493.500
|
LSE
|
15:35:19
|
449
|
3494.500
|
CHIX
|
15:34:46
|
14
|
3494.500
|
CHIX
|
15:34:46
|
215
|
3494.500
|
CHIX
|
15:34:46
|
459
|
3495.000
|
LSE
|
15:34:46
|
150
|
3494.500
|
LSE
|
15:34:16
|
275
|
3494.500
|
LSE
|
15:34:16
|
100
|
3494.500
|
LSE
|
15:34:16
|
503
|
3495.000
|
LSE
|
15:34:13
|
188
|
3494.500
|
LSE
|
15:33:47
|
293
|
3494.500
|
LSE
|
15:33:47
|
529
|
3495.000
|
CHIX
|
15:33:22
|
12
|
3495.000
|
CHIX
|
15:33:21
|
54
|
3495.000
|
CHIX
|
15:33:21
|
342
|
3495.000
|
BATE
|
15:33:21
|
454
|
3495.000
|
LSE
|
15:33:13
|
505
|
3495.000
|
LSE
|
15:33:13
|
12
|
3495.000
|
BATE
|
15:33:13
|
197
|
3495.000
|
BATE
|
15:33:13
|
128
|
3495.000
|
BATE
|
15:33:13
|
272
|
3495.500
|
CHIX
|
15:33:12
|
298
|
3495.500
|
CHIX
|
15:33:12
|
471
|
3493.500
|
LSE
|
15:32:08
|
498
|
3494.000
|
LSE
|
15:31:55
|
228
|
3493.000
|
LSE
|
15:31:12
|
218
|
3493.000
|
LSE
|
15:31:12
|
514
|
3492.000
|
LSE
|
15:29:53
|
441
|
3495.000
|
LSE
|
15:29:27
|
472
|
3495.000
|
LSE
|
15:28:43
|
638
|
3495.500
|
CHIX
|
15:28:43
|
517
|
3495.500
|
LSE
|
15:28:34
|
131
|
3496.000
|
BATE
|
15:28:34
|
10
|
3496.000
|
BATE
|
15:28:34
|
15
|
3496.000
|
BATE
|
15:28:34
|
76
|
3496.000
|
BATE
|
15:28:34
|
11
|
3496.000
|
BATE
|
15:28:34
|
430
|
3496.000
|
LSE
|
15:28:33
|
12
|
3496.000
|
BATE
|
15:28:33
|
180
|
3496.000
|
BATE
|
15:28:33
|
151
|
3496.000
|
BATE
|
15:28:33
|
15
|
3496.000
|
LSE
|
15:28:20
|
539
|
3496.000
|
LSE
|
15:27:37
|
452
|
3496.000
|
LSE
|
15:26:46
|
198
|
3496.500
|
CHIX
|
15:26:41
|
101
|
3496.500
|
CHIX
|
15:26:33
|
477
|
3496.500
|
LSE
|
15:26:33
|
114
|
3496.500
|
CHIX
|
15:26:33
|
201
|
3496.500
|
CHIX
|
15:26:33
|
522
|
3496.000
|
LSE
|
15:26:18
|
250
|
3496.500
|
LSE
|
15:26:08
|
468
|
3494.500
|
LSE
|
15:25:08
|
15
|
3494.000
|
BATE
|
15:24:48
|
85
|
3494.000
|
BATE
|
15:24:48
|
56
|
3494.000
|
BATE
|
15:24:48
|
579
|
3494.000
|
LSE
|
15:24:48
|
25
|
3494.000
|
BATE
|
15:24:48
|
63
|
3494.000
|
LSE
|
15:24:48
|
117
|
3494.500
|
LSE
|
15:24:36
|
200
|
3494.000
|
BATE
|
15:23:56
|
500
|
3495.000
|
LSE
|
15:23:33
|
102
|
3495.000
|
CHIX
|
15:22:53
|
83
|
3495.000
|
CHIX
|
15:22:53
|
317
|
3495.000
|
CHIX
|
15:22:53
|
100
|
3495.000
|
CHIX
|
15:22:52
|
4
|
3495.000
|
CHIX
|
15:22:52
|
480
|
3495.000
|
LSE
|
15:22:45
|
448
|
3496.500
|
LSE
|
15:22:33
|
537
|
3496.500
|
LSE
|
15:22:03
|
459
|
3495.500
|
LSE
|
15:21:39
|
540
|
3494.500
|
LSE
|
15:20:35
|
633
|
3494.500
|
CHIX
|
15:20:35
|
237
|
3495.000
|
LSE
|
15:20:35
|
245
|
3495.000
|
LSE
|
15:20:35
|
350
|
3493.000
|
LSE
|
15:20:08
|
150
|
3493.000
|
LSE
|
15:20:08
|
574
|
3492.000
|
BATE
|
15:19:20
|
476
|
3492.500
|
LSE
|
15:19:20
|
481
|
3493.000
|
LSE
|
15:19:20
|
95
|
3492.500
|
LSE
|
15:18:30
|
300
|
3492.500
|
LSE
|
15:18:30
|
50
|
3492.500
|
LSE
|
15:18:30
|
46
|
3492.500
|
LSE
|
15:18:06
|
416
|
3492.500
|
LSE
|
15:18:06
|
310
|
3492.000
|
LSE
|
15:17:46
|
159
|
3492.000
|
LSE
|
15:17:46
|
712
|
3492.000
|
CHIX
|
15:17:33
|
547
|
3493.000
|
LSE
|
15:16:41
|
444
|
3494.000
|
LSE
|
15:16:39
|
100
|
3494.000
|
LSE
|
15:16:31
|
572
|
3494.500
|
LSE
|
15:16:30
|
45
|
3495.000
|
LSE
|
15:16:16
|
257
|
3494.500
|
LSE
|
15:15:01
|
237
|
3494.500
|
LSE
|
15:15:01
|
42
|
3494.500
|
LSE
|
15:15:01
|
138
|
3495.500
|
CHIX
|
15:14:55
|
227
|
3495.500
|
CHIX
|
15:14:55
|
333
|
3495.500
|
CHIX
|
15:14:55
|
622
|
3495.500
|
BATE
|
15:14:24
|
12
|
3495.500
|
BATE
|
15:14:23
|
28
|
3495.500
|
BATE
|
15:14:23
|
133
|
3496.000
|
LSE
|
15:14:23
|
388
|
3496.000
|
LSE
|
15:14:23
|
463
|
3496.500
|
LSE
|
15:13:59
|
94
|
3497.500
|
LSE
|
15:13:37
|
152
|
3497.500
|
LSE
|
15:13:37
|
53
|
3497.500
|
LSE
|
15:13:37
|
19
|
3497.500
|
LSE
|
15:13:37
|
94
|
3497.500
|
LSE
|
15:13:37
|
31
|
3497.500
|
LSE
|
15:13:37
|
517
|
3498.000
|
LSE
|
15:13:13
|
446
|
3499.500
|
LSE
|
15:12:25
|
541
|
3500.000
|
LSE
|
15:12:18
|
540
|
3500.000
|
CHIX
|
15:12:18
|
85
|
3500.000
|
CHIX
|
15:12:18
|
635
|
3500.500
|
LSE
|
15:12:18
|
521
|
3500.000
|
LSE
|
15:11:26
|
157
|
3497.000
|
LSE
|
15:10:11
|
123
|
3497.000
|
CHIX
|
15:10:11
|
463
|
3497.000
|
CHIX
|
15:10:11
|
301
|
3497.000
|
LSE
|
15:10:10
|
574
|
3498.000
|
BATE
|
15:10:08
|
39
|
3498.000
|
BATE
|
15:10:08
|
461
|
3498.000
|
LSE
|
15:10:08
|
104
|
3495.500
|
LSE
|
15:09:24
|
365
|
3495.500
|
LSE
|
15:09:24
|
149
|
3494.500
|
LSE
|
15:08:25
|
100
|
3494.500
|
LSE
|
15:08:25
|
36
|
3494.500
|
LSE
|
15:08:22
|
188
|
3494.500
|
LSE
|
15:08:22
|
131
|
3497.500
|
CHIX
|
15:08:15
|
113
|
3497.500
|
CHIX
|
15:08:15
|
375
|
3497.500
|
CHIX
|
15:08:15
|
355
|
3497.500
|
LSE
|
15:08:15
|
115
|
3497.500
|
LSE
|
15:08:15
|
265
|
3498.000
|
LSE
|
15:08:12
|
14
|
3498.000
|
LSE
|
15:08:12
|
95
|
3498.000
|
LSE
|
15:08:12
|
105
|
3498.000
|
LSE
|
15:08:12
|
461
|
3495.000
|
LSE
|
15:07:22
|
258
|
3495.000
|
LSE
|
15:06:53
|
78
|
3495.000
|
LSE
|
15:06:53
|
18
|
3495.000
|
LSE
|
15:06:53
|
99
|
3495.000
|
LSE
|
15:06:50
|
526
|
3493.500
|
LSE
|
15:06:04
|
472
|
3497.000
|
LSE
|
15:05:56
|
615
|
3497.500
|
CHIX
|
15:05:55
|
60
|
3497.500
|
LSE
|
15:05:25
|
484
|
3497.500
|
LSE
|
15:05:25
|
534
|
3498.500
|
LSE
|
15:05:21
|
488
|
3499.000
|
LSE
|
15:05:07
|
458
|
3498.000
|
LSE
|
15:04:36
|
807
|
3498.000
|
LSE
|
15:04:36
|
790
|
3497.500
|
LSE
|
15:03:58
|
616
|
3497.500
|
CHIX
|
15:03:58
|
708
|
3497.500
|
BATE
|
15:03:58
|
16
|
3497.500
|
CHIX
|
15:03:41
|
509
|
3496.000
|
LSE
|
15:02:25
|
31
|
3496.000
|
LSE
|
15:02:25
|
209
|
3499.500
|
LSE
|
15:02:01
|
295
|
3499.500
|
LSE
|
15:02:01
|
554
|
3499.500
|
LSE
|
15:02:01
|
399
|
3500.000
|
CHIX
|
15:02:01
|
238
|
3500.000
|
CHIX
|
15:02:01
|
418
|
3500.000
|
LSE
|
15:02:01
|
1
|
3500.000
|
LSE
|
15:01:45
|
188
|
3500.000
|
LSE
|
15:01:38
|
391
|
3500.500
|
LSE
|
15:01:37
|
147
|
3500.500
|
LSE
|
15:01:37
|
478
|
3500.500
|
LSE
|
15:00:29
|
539
|
3501.000
|
CHIX
|
15:00:29
|
135
|
3501.000
|
CHIX
|
15:00:29
|
302
|
3501.500
|
BATE
|
15:00:20
|
506
|
3501.500
|
LSE
|
15:00:20
|
137
|
3501.500
|
BATE
|
15:00:20
|
21
|
3501.500
|
BATE
|
15:00:20
|
182
|
3501.500
|
BATE
|
15:00:20
|
474
|
3501.500
|
LSE
|
14:59:31
|
503
|
3501.500
|
LSE
|
14:59:05
|
513
|
3502.000
|
LSE
|
14:59:05
|
376
|
3502.000
|
LSE
|
14:59:05
|
142
|
3502.000
|
LSE
|
14:59:05
|
694
|
3501.000
|
CHIX
|
14:58:19
|
478
|
3501.000
|
LSE
|
14:58:19
|
25
|
3500.000
|
LSE
|
14:57:47
|
45
|
3500.000
|
LSE
|
14:57:47
|
100
|
3500.000
|
LSE
|
14:57:44
|
100
|
3500.000
|
LSE
|
14:57:44
|
49
|
3500.000
|
LSE
|
14:57:44
|
100
|
3500.000
|
LSE
|
14:57:44
|
100
|
3500.000
|
LSE
|
14:57:44
|
494
|
3500.500
|
LSE
|
14:57:44
|
648
|
3496.500
|
BATE
|
14:56:35
|
29
|
3496.500
|
LSE
|
14:56:35
|
518
|
3496.500
|
LSE
|
14:56:35
|
497
|
3497.000
|
LSE
|
14:56:29
|
580
|
3497.500
|
LSE
|
14:56:25
|
478
|
3498.000
|
LSE
|
14:56:00
|
52
|
3496.500
|
LSE
|
14:55:25
|
100
|
3496.500
|
LSE
|
14:55:25
|
300
|
3496.500
|
LSE
|
14:55:25
|
704
|
3497.500
|
CHIX
|
14:55:24
|
549
|
3498.000
|
LSE
|
14:55:24
|
10
|
3497.500
|
LSE
|
14:55:10
|
14
|
3497.500
|
LSE
|
14:54:59
|
455
|
3496.500
|
LSE
|
14:54:31
|
455
|
3497.500
|
LSE
|
14:53:47
|
301
|
3497.500
|
CHIX
|
14:53:47
|
32
|
3497.500
|
CHIX
|
14:53:47
|
465
|
3497.500
|
LSE
|
14:53:47
|
99
|
3497.500
|
CHIX
|
14:53:47
|
159
|
3497.500
|
CHIX
|
14:53:47
|
52
|
3496.000
|
LSE
|
14:52:54
|
400
|
3496.000
|
LSE
|
14:52:54
|
583
|
3495.500
|
BATE
|
14:52:54
|
504
|
3495.500
|
LSE
|
14:52:21
|
157
|
3496.000
|
LSE
|
14:52:20
|
297
|
3496.000
|
LSE
|
14:52:20
|
253
|
3494.500
|
LSE
|
14:51:40
|
23
|
3494.500
|
LSE
|
14:51:40
|
271
|
3494.500
|
LSE
|
14:51:40
|
598
|
3495.000
|
CHIX
|
14:51:36
|
420
|
3494.000
|
LSE
|
14:51:09
|
21
|
3497.000
|
LSE
|
14:51:05
|
489
|
3497.000
|
LSE
|
14:51:04
|
276
|
3498.000
|
LSE
|
14:51:03
|
275
|
3498.000
|
LSE
|
14:51:03
|
472
|
3495.500
|
LSE
|
14:50:30
|
435
|
3495.000
|
LSE
|
14:49:23
|
109
|
3495.000
|
LSE
|
14:49:22
|
453
|
3495.500
|
BATE
|
14:49:22
|
98
|
3495.500
|
BATE
|
14:49:22
|
470
|
3495.500
|
LSE
|
14:49:22
|
44
|
3495.500
|
BATE
|
14:49:22
|
16
|
3495.500
|
BATE
|
14:49:22
|
11
|
3495.500
|
BATE
|
14:49:22
|
700
|
3495.500
|
CHIX
|
14:49:22
|
281
|
3496.000
|
LSE
|
14:49:22
|
219
|
3496.000
|
LSE
|
14:49:22
|
495
|
3493.000
|
LSE
|
14:48:39
|
528
|
3493.500
|
LSE
|
14:48:37
|
432
|
3493.000
|
CHIX
|
14:47:40
|
201
|
3493.000
|
CHIX
|
14:47:40
|
451
|
3493.500
|
LSE
|
14:47:39
|
21
|
3493.500
|
LSE
|
14:47:39
|
19
|
3493.500
|
LSE
|
14:47:39
|
10
|
3493.500
|
LSE
|
14:47:39
|
517
|
3493.500
|
LSE
|
14:47:19
|
10
|
3493.500
|
LSE
|
14:47:19
|
119
|
3497.000
|
LSE
|
14:46:54
|
300
|
3497.000
|
LSE
|
14:46:54
|
100
|
3497.000
|
LSE
|
14:46:53
|
10
|
3497.000
|
LSE
|
14:46:52
|
10
|
3497.000
|
LSE
|
14:46:52
|
544
|
3497.500
|
LSE
|
14:46:47
|
79
|
3498.000
|
CHIX
|
14:46:46
|
100
|
3498.000
|
CHIX
|
14:46:46
|
456
|
3498.000
|
CHIX
|
14:46:46
|
127
|
3498.000
|
BATE
|
14:46:43
|
479
|
3498.000
|
LSE
|
14:46:43
|
451
|
3498.000
|
BATE
|
14:46:43
|
500
|
3496.000
|
LSE
|
14:46:02
|
453
|
3496.000
|
LSE
|
14:45:14
|
461
|
3492.500
|
LSE
|
14:44:46
|
480
|
3496.500
|
LSE
|
14:44:32
|
475
|
3496.500
|
LSE
|
14:44:32
|
472
|
3495.500
|
LSE
|
14:44:10
|
589
|
3496.500
|
CHIX
|
14:44:05
|
67
|
3496.500
|
CHIX
|
14:44:05
|
519
|
3496.500
|
LSE
|
14:44:05
|
171
|
3495.500
|
BATE
|
14:43:44
|
13
|
3495.500
|
BATE
|
14:43:44
|
506
|
3495.500
|
LSE
|
14:43:44
|
27
|
3495.500
|
BATE
|
14:43:44
|
179
|
3495.500
|
BATE
|
14:43:44
|
200
|
3495.500
|
BATE
|
14:43:44
|
115
|
3494.000
|
CHIX
|
14:43:06
|
301
|
3494.000
|
LSE
|
14:43:06
|
88
|
3494.000
|
LSE
|
14:43:06
|
449
|
3494.000
|
CHIX
|
14:43:06
|
9
|
3494.000
|
CHIX
|
14:43:06
|
10
|
3494.000
|
LSE
|
14:43:06
|
50
|
3494.000
|
LSE
|
14:43:06
|
181
|
3492.500
|
LSE
|
14:42:32
|
351
|
3492.500
|
LSE
|
14:42:32
|
525
|
3493.000
|
LSE
|
14:42:32
|
13
|
3484.500
|
BATE
|
14:41:51
|
11
|
3484.500
|
BATE
|
14:41:51
|
526
|
3486.500
|
LSE
|
14:41:45
|
227
|
3487.500
|
LSE
|
14:41:14
|
300
|
3487.500
|
LSE
|
14:41:14
|
78
|
3488.500
|
LSE
|
14:41:03
|
300
|
3488.500
|
LSE
|
14:41:03
|
574
|
3488.500
|
CHIX
|
14:41:03
|
125
|
3488.500
|
LSE
|
14:41:03
|
354
|
3489.500
|
LSE
|
14:41:00
|
79
|
3489.500
|
LSE
|
14:41:00
|
15
|
3489.500
|
LSE
|
14:41:00
|
78
|
3489.500
|
LSE
|
14:41:00
|
510
|
3490.000
|
LSE
|
14:40:57
|
79
|
3484.500
|
BATE
|
14:40:08
|
152
|
3484.500
|
BATE
|
14:40:08
|
489
|
3484.500
|
LSE
|
14:40:07
|
122
|
3484.500
|
BATE
|
14:40:07
|
155
|
3484.500
|
BATE
|
14:40:07
|
445
|
3485.500
|
LSE
|
14:40:06
|
671
|
3484.000
|
CHIX
|
14:39:21
|
32
|
3485.000
|
LSE
|
14:39:17
|
150
|
3485.000
|
LSE
|
14:39:17
|
151
|
3485.000
|
LSE
|
14:39:17
|
102
|
3485.000
|
LSE
|
14:39:15
|
102
|
3485.000
|
LSE
|
14:39:15
|
470
|
3486.000
|
LSE
|
14:39:13
|
275
|
3486.500
|
LSE
|
14:39:11
|
100
|
3486.500
|
LSE
|
14:39:07
|
89
|
3486.500
|
LSE
|
14:38:56
|
15
|
3486.500
|
LSE
|
14:38:54
|
79
|
3487.500
|
LSE
|
14:38:54
|
100
|
3487.500
|
LSE
|
14:38:54
|
100
|
3487.500
|
LSE
|
14:38:54
|
100
|
3487.500
|
LSE
|
14:38:54
|
72
|
3487.500
|
LSE
|
14:38:52
|
40
|
3484.500
|
LSE
|
14:38:31
|
39
|
3484.000
|
LSE
|
14:38:07
|
100
|
3484.000
|
LSE
|
14:38:07
|
100
|
3484.000
|
LSE
|
14:38:07
|
100
|
3484.000
|
LSE
|
14:38:07
|
100
|
3484.000
|
LSE
|
14:38:07
|
29
|
3484.000
|
LSE
|
14:38:06
|
223
|
3484.500
|
LSE
|
14:38:06
|
271
|
3484.500
|
LSE
|
14:38:06
|
73
|
3485.000
|
LSE
|
14:37:58
|
449
|
3485.000
|
CHIX
|
14:37:58
|
38
|
3485.000
|
LSE
|
14:37:58
|
96
|
3485.000
|
LSE
|
14:37:58
|
451
|
3485.000
|
LSE
|
14:37:58
|
491
|
3485.000
|
BATE
|
14:37:58
|
48
|
3485.000
|
LSE
|
14:37:58
|
21
|
3485.000
|
BATE
|
14:37:58
|
65
|
3485.000
|
CHIX
|
14:37:58
|
144
|
3485.000
|
CHIX
|
14:37:58
|
9
|
3485.000
|
CHIX
|
14:37:58
|
126
|
3485.000
|
BATE
|
14:37:58
|
206
|
3485.000
|
LSE
|
14:37:50
|
31
|
3485.000
|
LSE
|
14:37:43
|
448
|
3485.000
|
LSE
|
14:37:19
|
100
|
3485.000
|
LSE
|
14:37:18
|
550
|
3484.500
|
LSE
|
14:37:02
|
380
|
3484.500
|
CHIX
|
14:37:02
|
157
|
3484.500
|
LSE
|
14:37:02
|
317
|
3484.500
|
CHIX
|
14:37:02
|
100
|
3484.500
|
LSE
|
14:37:02
|
100
|
3484.500
|
LSE
|
14:37:02
|
100
|
3484.500
|
LSE
|
14:37:02
|
75
|
3484.500
|
LSE
|
14:37:02
|
449
|
3485.000
|
LSE
|
14:36:57
|
526
|
3473.000
|
LSE
|
14:35:48
|
543
|
3476.000
|
LSE
|
14:35:26
|
409
|
3477.000
|
LSE
|
14:35:26
|
72
|
3477.000
|
LSE
|
14:35:26
|
673
|
3477.000
|
CHIX
|
14:35:26
|
169
|
3477.500
|
LSE
|
14:35:18
|
300
|
3477.500
|
LSE
|
14:35:18
|
286
|
3477.000
|
LSE
|
14:34:36
|
210
|
3477.000
|
LSE
|
14:34:36
|
291
|
3477.500
|
LSE
|
14:34:35
|
181
|
3477.500
|
LSE
|
14:34:35
|
545
|
3478.500
|
LSE
|
14:34:19
|
49
|
3479.000
|
LSE
|
14:34:09
|
200
|
3479.000
|
LSE
|
14:34:09
|
288
|
3479.000
|
LSE
|
14:34:09
|
454
|
3480.000
|
BATE
|
14:34:09
|
80
|
3480.000
|
BATE
|
14:34:09
|
15
|
3480.000
|
BATE
|
14:34:09
|
17
|
3480.000
|
BATE
|
14:34:09
|
99
|
3480.000
|
BATE
|
14:34:09
|
545
|
3480.500
|
LSE
|
14:34:09
|
447
|
3481.000
|
CHIX
|
14:34:09
|
115
|
3481.000
|
CHIX
|
14:34:07
|
80
|
3481.000
|
CHIX
|
14:34:07
|
195
|
3481.000
|
LSE
|
14:34:07
|
305
|
3481.000
|
LSE
|
14:34:07
|
486
|
3481.500
|
LSE
|
14:34:01
|
305
|
3482.500
|
LSE
|
14:33:12
|
200
|
3482.500
|
LSE
|
14:33:12
|
473
|
3483.500
|
LSE
|
14:33:08
|
381
|
3484.000
|
LSE
|
14:33:08
|
102
|
3484.000
|
LSE
|
14:33:08
|
200
|
3484.500
|
LSE
|
14:32:39
|
65
|
3484.500
|
LSE
|
14:32:39
|
150
|
3484.500
|
LSE
|
14:32:39
|
100
|
3484.500
|
CHIX
|
14:32:39
|
34
|
3484.500
|
LSE
|
14:32:39
|
100
|
3484.500
|
CHIX
|
14:32:39
|
150
|
3484.500
|
CHIX
|
14:32:39
|
280
|
3484.500
|
CHIX
|
14:32:39
|
64
|
3484.500
|
CHIX
|
14:32:39
|
43
|
3485.500
|
LSE
|
14:32:39
|
42
|
3485.500
|
LSE
|
14:32:39
|
300
|
3485.500
|
LSE
|
14:32:39
|
150
|
3485.500
|
LSE
|
14:32:39
|
200
|
3486.000
|
LSE
|
14:32:18
|
200
|
3486.000
|
LSE
|
14:32:18
|
137
|
3486.000
|
LSE
|
14:32:18
|
2
|
3486.000
|
LSE
|
14:32:12
|
200
|
3486.000
|
LSE
|
14:32:12
|
150
|
3486.000
|
LSE
|
14:32:12
|
41
|
3486.000
|
LSE
|
14:32:12
|
90
|
3486.000
|
LSE
|
14:32:12
|
520
|
3486.500
|
BATE
|
14:32:05
|
60
|
3486.500
|
BATE
|
14:32:05
|
157
|
3486.500
|
LSE
|
14:32:05
|
40
|
3486.500
|
BATE
|
14:32:05
|
150
|
3486.500
|
LSE
|
14:32:05
|
99
|
3486.500
|
LSE
|
14:32:05
|
40
|
3486.500
|
LSE
|
14:32:04
|
258
|
3487.500
|
LSE
|
14:32:04
|
150
|
3487.500
|
LSE
|
14:32:04
|
50
|
3487.500
|
LSE
|
14:32:04
|
77
|
3487.500
|
LSE
|
14:32:04
|
540
|
3485.500
|
CHIX
|
14:31:37
|
165
|
3485.500
|
CHIX
|
14:31:36
|
511
|
3486.000
|
LSE
|
14:31:36
|
26
|
3486.000
|
LSE
|
14:31:36
|
490
|
3486.000
|
LSE
|
14:31:36
|
495
|
3488.000
|
LSE
|
14:31:04
|
110
|
3489.500
|
LSE
|
14:31:01
|
200
|
3489.500
|
LSE
|
14:31:01
|
148
|
3489.500
|
LSE
|
14:31:01
|
376
|
3490.000
|
LSE
|
14:31:01
|
81
|
3490.000
|
LSE
|
14:31:01
|
524
|
3494.000
|
LSE
|
14:30:36
|
25
|
3494.000
|
LSE
|
14:30:36
|
656
|
3494.500
|
CHIX
|
14:30:35
|
241
|
3497.000
|
LSE
|
14:30:28
|
117
|
3497.000
|
LSE
|
14:30:28
|
127
|
3497.000
|
LSE
|
14:30:28
|
9
|
3497.000
|
LSE
|
14:30:28
|
401
|
3497.000
|
LSE
|
14:30:28
|
79
|
3497.000
|
LSE
|
14:30:28
|
48
|
3498.500
|
LSE
|
14:30:04
|
100
|
3498.500
|
LSE
|
14:30:04
|
295
|
3498.500
|
LSE
|
14:30:03
|
55
|
3504.500
|
LSE
|
14:29:59
|
100
|
3504.500
|
LSE
|
14:29:59
|
50
|
3504.500
|
LSE
|
14:29:59
|
300
|
3504.500
|
LSE
|
14:29:59
|
457
|
3505.000
|
BATE
|
14:29:59
|
114
|
3505.000
|
CHIX
|
14:29:59
|
186
|
3505.000
|
BATE
|
14:29:59
|
50
|
3505.000
|
BATE
|
14:29:58
|
120
|
3505.000
|
CHIX
|
14:29:58
|
290
|
3505.000
|
CHIX
|
14:29:58
|
180
|
3505.000
|
CHIX
|
14:29:58
|
524
|
3505.000
|
LSE
|
14:29:49
|
517
|
3505.500
|
LSE
|
14:29:14
|
485
|
3505.500
|
LSE
|
14:28:46
|
347
|
3505.000
|
LSE
|
14:27:45
|
197
|
3505.000
|
LSE
|
14:27:45
|
457
|
3505.500
|
LSE
|
14:27:35
|
650
|
3506.000
|
CHIX
|
14:27:20
|
521
|
3506.000
|
LSE
|
14:27:20
|
670
|
3506.000
|
BATE
|
14:27:20
|
501
|
3506.000
|
LSE
|
14:27:20
|
620
|
3503.500
|
CHIX
|
14:25:36
|
13
|
3503.500
|
LSE
|
14:25:36
|
467
|
3503.500
|
LSE
|
14:25:36
|
531
|
3503.500
|
LSE
|
14:25:26
|
531
|
3502.000
|
LSE
|
14:23:55
|
83
|
3502.500
|
LSE
|
14:23:54
|
425
|
3502.500
|
LSE
|
14:23:54
|
131
|
3502.000
|
LSE
|
14:22:25
|
452
|
3502.000
|
CHIX
|
14:22:25
|
300
|
3502.000
|
LSE
|
14:22:25
|
126
|
3502.000
|
CHIX
|
14:22:25
|
30
|
3502.000
|
LSE
|
14:22:25
|
491
|
3500.000
|
LSE
|
14:20:55
|
462
|
3500.500
|
LSE
|
14:20:13
|
65
|
3505.000
|
BATE
|
14:19:05
|
600
|
3505.000
|
BATE
|
14:19:05
|
149
|
3505.500
|
LSE
|
14:19:02
|
105
|
3505.500
|
LSE
|
14:19:02
|
240
|
3505.500
|
LSE
|
14:19:02
|
509
|
3505.500
|
LSE
|
14:18:01
|
470
|
3506.000
|
LSE
|
14:17:42
|
110
|
3505.000
|
CHIX
|
14:16:22
|
100
|
3505.000
|
CHIX
|
14:16:22
|
200
|
3505.000
|
CHIX
|
14:16:22
|
186
|
3505.000
|
CHIX
|
14:16:22
|
245
|
3506.000
|
LSE
|
14:16:07
|
230
|
3506.000
|
LSE
|
14:16:07
|
23
|
3506.000
|
LSE
|
14:16:07
|
413
|
3506.000
|
LSE
|
14:16:07
|
10
|
3506.000
|
LSE
|
14:16:07
|
63
|
3506.000
|
LSE
|
14:16:07
|
609
|
3506.000
|
LSE
|
14:16:07
|
447
|
3505.000
|
LSE
|
14:14:01
|
457
|
3504.500
|
LSE
|
14:11:56
|
665
|
3504.500
|
CHIX
|
14:11:56
|
457
|
3504.500
|
LSE
|
14:11:27
|
444
|
3504.500
|
LSE
|
14:09:47
|
535
|
3505.000
|
LSE
|
14:08:25
|
505
|
3506.000
|
LSE
|
14:08:11
|
627
|
3506.000
|
BATE
|
14:08:11
|
380
|
3505.000
|
LSE
|
14:06:49
|
101
|
3505.000
|
LSE
|
14:06:49
|
464
|
3503.000
|
LSE
|
14:06:17
|
673
|
3503.000
|
CHIX
|
14:06:17
|
78
|
3501.000
|
LSE
|
14:04:03
|
180
|
3501.000
|
LSE
|
14:04:01
|
258
|
3501.000
|
LSE
|
14:03:59
|
527
|
3501.500
|
LSE
|
14:03:58
|
1
|
3502.000
|
LSE
|
14:03:53
|
476
|
3502.000
|
LSE
|
14:03:53
|
462
|
3502.000
|
LSE
|
14:03:53
|
444
|
3500.500
|
LSE
|
14:01:07
|
457
|
3501.500
|
LSE
|
14:01:07
|
687
|
3501.500
|
CHIX
|
14:01:07
|
432
|
3500.500
|
LSE
|
13:58:57
|
10
|
3500.500
|
LSE
|
13:58:57
|
339
|
3503.000
|
BATE
|
13:57:34
|
264
|
3503.000
|
BATE
|
13:57:34
|
272
|
3503.500
|
LSE
|
13:57:33
|
229
|
3503.500
|
LSE
|
13:57:33
|
487
|
3504.000
|
LSE
|
13:57:32
|
480
|
3504.000
|
LSE
|
13:55:08
|
483
|
3504.500
|
LSE
|
13:55:05
|
227
|
3505.000
|
CHIX
|
13:55:05
|
377
|
3505.000
|
CHIX
|
13:55:05
|
481
|
3504.500
|
LSE
|
13:53:38
|
474
|
3505.000
|
LSE
|
13:53:13
|
302
|
3505.500
|
LSE
|
13:52:31
|
279
|
3505.500
|
LSE
|
13:52:31
|
403
|
3505.000
|
CHIX
|
13:49:20
|
100
|
3505.000
|
CHIX
|
13:49:20
|
80
|
3505.000
|
CHIX
|
13:49:20
|
257
|
3505.000
|
LSE
|
13:49:20
|
189
|
3505.000
|
LSE
|
13:49:20
|
461
|
3507.000
|
LSE
|
13:47:46
|
20
|
3507.000
|
LSE
|
13:47:15
|
178
|
3507.000
|
LSE
|
13:47:15
|
287
|
3507.000
|
LSE
|
13:47:15
|
701
|
3506.500
|
BATE
|
13:45:31
|
542
|
3508.000
|
LSE
|
13:45:28
|
621
|
3508.000
|
CHIX
|
13:45:28
|
446
|
3506.000
|
LSE
|
13:43:01
|
434
|
3508.000
|
LSE
|
13:42:30
|
24
|
3508.000
|
LSE
|
13:42:30
|
89
|
3508.000
|
LSE
|
13:40:35
|
460
|
3508.000
|
LSE
|
13:40:35
|
455
|
3508.500
|
LSE
|
13:39:35
|
186
|
3508.500
|
CHIX
|
13:39:35
|
505
|
3508.500
|
CHIX
|
13:39:35
|
537
|
3508.500
|
LSE
|
13:37:53
|
443
|
3508.000
|
LSE
|
13:36:58
|
515
|
3507.500
|
LSE
|
13:36:03
|
261
|
3508.000
|
LSE
|
13:35:58
|
268
|
3508.000
|
LSE
|
13:35:58
|
605
|
3508.000
|
BATE
|
13:35:58
|
515
|
3508.500
|
LSE
|
13:33:44
|
632
|
3509.000
|
CHIX
|
13:33:44
|
499
|
3507.500
|
LSE
|
13:32:42
|
539
|
3507.500
|
LSE
|
13:31:59
|
538
|
3506.500
|
LSE
|
13:31:11
|
119
|
3507.500
|
LSE
|
13:30:11
|
327
|
3507.500
|
LSE
|
13:30:11
|
392
|
3509.000
|
CHIX
|
13:30:10
|
179
|
3509.000
|
CHIX
|
13:30:10
|
456
|
3509.000
|
LSE
|
13:30:10
|
444
|
3507.500
|
LSE
|
13:28:12
|
448
|
3508.000
|
LSE
|
13:26:54
|
652
|
3508.000
|
BATE
|
13:26:54
|
525
|
3508.000
|
LSE
|
13:25:52
|
507
|
3508.500
|
LSE
|
13:25:43
|
592
|
3508.500
|
CHIX
|
13:25:43
|
10
|
3506.000
|
CHIX
|
13:22:26
|
533
|
3506.000
|
LSE
|
13:22:26
|
63
|
3506.000
|
CHIX
|
13:22:26
|
51
|
3506.000
|
CHIX
|
13:22:26
|
187
|
3506.000
|
CHIX
|
13:22:26
|
521
|
3503.000
|
LSE
|
13:19:28
|
470
|
3501.500
|
LSE
|
13:18:57
|
537
|
3502.000
|
LSE
|
13:16:48
|
118
|
3501.500
|
LSE
|
13:16:17
|
135
|
3501.500
|
LSE
|
13:16:17
|
44
|
3501.500
|
LSE
|
13:16:17
|
40
|
3501.500
|
LSE
|
13:16:17
|
161
|
3501.500
|
LSE
|
13:16:17
|
141
|
3502.500
|
BATE
|
13:14:03
|
308
|
3502.500
|
BATE
|
13:14:03
|
13
|
3502.500
|
BATE
|
13:14:03
|
7
|
3502.500
|
BATE
|
13:14:03
|
15
|
3502.500
|
BATE
|
13:14:03
|
18
|
3502.500
|
BATE
|
13:14:03
|
15
|
3502.500
|
BATE
|
13:14:03
|
25
|
3502.500
|
BATE
|
13:14:03
|
357
|
3502.500
|
LSE
|
13:14:03
|
77
|
3502.500
|
CHIX
|
13:14:03
|
20
|
3502.500
|
CHIX
|
13:14:03
|
11
|
3502.500
|
BATE
|
13:14:03
|
100
|
3502.500
|
LSE
|
13:14:03
|
10
|
3502.500
|
BATE
|
13:14:03
|
19
|
3502.500
|
BATE
|
13:14:03
|
25
|
3502.500
|
BATE
|
13:14:03
|
586
|
3502.500
|
CHIX
|
13:14:03
|
1
|
3501.500
|
LSE
|
13:11:46
|
477
|
3501.500
|
LSE
|
13:11:46
|
487
|
3501.500
|
LSE
|
13:10:08
|
548
|
3503.000
|
LSE
|
13:08:43
|
136
|
3502.500
|
LSE
|
13:07:04
|
178
|
3502.500
|
LSE
|
13:07:04
|
236
|
3502.500
|
LSE
|
13:06:59
|
29
|
3504.000
|
LSE
|
13:06:05
|
505
|
3504.000
|
LSE
|
13:06:05
|
63
|
3504.500
|
CHIX
|
13:05:59
|
529
|
3504.500
|
CHIX
|
13:05:59
|
164
|
3502.500
|
LSE
|
13:03:13
|
279
|
3502.500
|
LSE
|
13:03:13
|
174
|
3506.500
|
LSE
|
13:01:29
|
278
|
3506.500
|
LSE
|
13:01:29
|
200
|
3507.000
|
LSE
|
13:00:59
|
353
|
3505.000
|
LSE
|
12:59:31
|
126
|
3505.000
|
LSE
|
12:59:31
|
1
|
3506.000
|
LSE
|
12:58:13
|
473
|
3506.000
|
LSE
|
12:58:13
|
574
|
3506.000
|
CHIX
|
12:58:13
|
554
|
3504.000
|
BATE
|
12:55:17
|
59
|
3504.000
|
BATE
|
12:55:17
|
28
|
3504.000
|
BATE
|
12:55:17
|
19
|
3504.000
|
BATE
|
12:55:17
|
510
|
3505.000
|
LSE
|
12:55:15
|
405
|
3503.500
|
LSE
|
12:53:45
|
133
|
3503.500
|
LSE
|
12:53:45
|
229
|
3502.500
|
LSE
|
12:52:03
|
547
|
3500.000
|
LSE
|
12:50:39
|
400
|
3500.500
|
LSE
|
12:50:17
|
132
|
3500.500
|
LSE
|
12:50:17
|
704
|
3500.500
|
CHIX
|
12:50:17
|
512
|
3500.500
|
LSE
|
12:46:50
|
508
|
3501.500
|
LSE
|
12:46:16
|
477
|
3500.500
|
LSE
|
12:45:06
|
173
|
3500.500
|
CHIX
|
12:43:03
|
98
|
3500.500
|
CHIX
|
12:43:03
|
15
|
3500.500
|
CHIX
|
12:43:03
|
76
|
3500.500
|
CHIX
|
12:43:01
|
156
|
3500.500
|
CHIX
|
12:43:01
|
451
|
3500.500
|
LSE
|
12:42:42
|
114
|
3500.500
|
CHIX
|
12:42:37
|
626
|
3498.500
|
BATE
|
12:40:45
|
496
|
3498.500
|
LSE
|
12:40:45
|
496
|
3501.000
|
LSE
|
12:39:54
|
90
|
3501.000
|
LSE
|
12:36:41
|
399
|
3501.000
|
LSE
|
12:36:41
|
539
|
3501.500
|
LSE
|
12:34:53
|
665
|
3501.500
|
CHIX
|
12:34:53
|
250
|
3503.500
|
LSE
|
12:32:40
|
155
|
3503.500
|
LSE
|
12:32:40
|
141
|
3503.500
|
LSE
|
12:32:40
|
424
|
3503.500
|
LSE
|
12:31:37
|
24
|
3503.500
|
LSE
|
12:31:37
|
474
|
3503.500
|
LSE
|
12:29:13
|
504
|
3505.000
|
LSE
|
12:29:09
|
507
|
3506.000
|
LSE
|
12:27:26
|
635
|
3505.000
|
CHIX
|
12:26:49
|
594
|
3505.000
|
BATE
|
12:26:49
|
43
|
3505.000
|
BATE
|
12:26:49
|
535
|
3505.000
|
LSE
|
12:26:49
|
519
|
3504.500
|
LSE
|
12:25:20
|
510
|
3504.000
|
LSE
|
12:21:39
|
418
|
3507.500
|
LSE
|
12:20:32
|
95
|
3507.500
|
LSE
|
12:20:32
|
177
|
3506.000
|
CHIX
|
12:19:56
|
60
|
3506.000
|
LSE
|
12:19:56
|
383
|
3506.000
|
LSE
|
12:19:56
|
305
|
3506.000
|
CHIX
|
12:19:56
|
40
|
3506.000
|
CHIX
|
12:19:56
|
21
|
3506.000
|
CHIX
|
12:19:56
|
100
|
3506.000
|
CHIX
|
12:19:56
|
477
|
3505.000
|
LSE
|
12:18:08
|
514
|
3505.500
|
LSE
|
12:18:08
|
45
|
3505.500
|
LSE
|
12:18:08
|
582
|
3506.500
|
LSE
|
12:18:03
|
258
|
3501.500
|
LSE
|
12:14:54
|
228
|
3501.500
|
LSE
|
12:14:54
|
530
|
3502.000
|
LSE
|
12:13:09
|
462
|
3504.000
|
LSE
|
12:11:27
|
49
|
3504.000
|
BATE
|
12:11:27
|
568
|
3504.000
|
BATE
|
12:11:27
|
75
|
3504.000
|
CHIX
|
12:11:27
|
629
|
3504.000
|
CHIX
|
12:11:27
|
457
|
3502.500
|
LSE
|
12:09:41
|
222
|
3502.500
|
LSE
|
12:08:23
|
294
|
3502.500
|
LSE
|
12:08:23
|
524
|
3501.000
|
LSE
|
12:06:19
|
504
|
3506.500
|
LSE
|
12:04:47
|
549
|
3507.500
|
LSE
|
12:03:50
|
449
|
3507.000
|
LSE
|
12:03:20
|
16
|
3507.000
|
LSE
|
12:03:20
|
660
|
3507.500
|
CHIX
|
12:03:20
|
442
|
3508.000
|
LSE
|
12:02:00
|
1
|
3508.000
|
LSE
|
12:02:00
|
526
|
3510.500
|
LSE
|
12:01:26
|
412
|
3515.000
|
LSE
|
12:00:07
|
59
|
3515.000
|
LSE
|
12:00:00
|
381
|
3516.000
|
LSE
|
11:58:43
|
60
|
3516.000
|
LSE
|
11:58:43
|
311
|
3516.000
|
CHIX
|
11:58:43
|
325
|
3516.000
|
CHIX
|
11:58:43
|
673
|
3516.000
|
BATE
|
11:57:20
|
32
|
3516.000
|
BATE
|
11:57:20
|
218
|
3516.500
|
LSE
|
11:57:12
|
270
|
3516.500
|
LSE
|
11:57:12
|
115
|
3519.000
|
LSE
|
11:55:13
|
344
|
3519.000
|
LSE
|
11:55:13
|
477
|
3517.500
|
LSE
|
11:53:43
|
527
|
3517.500
|
LSE
|
11:51:48
|
348
|
3517.500
|
CHIX
|
11:51:48
|
10
|
3517.500
|
CHIX
|
11:51:48
|
268
|
3517.500
|
CHIX
|
11:51:48
|
458
|
3516.000
|
LSE
|
11:50:13
|
33
|
3516.000
|
LSE
|
11:50:13
|
488
|
3515.000
|
LSE
|
11:49:12
|
16
|
3513.500
|
LSE
|
11:48:28
|
474
|
3513.500
|
LSE
|
11:46:56
|
589
|
3517.000
|
CHIX
|
11:44:41
|
469
|
3517.000
|
LSE
|
11:44:41
|
451
|
3517.500
|
LSE
|
11:44:40
|
11
|
3514.500
|
LSE
|
11:44:00
|
249
|
3514.500
|
BATE
|
11:44:00
|
373
|
3514.500
|
BATE
|
11:44:00
|
446
|
3512.000
|
LSE
|
11:41:07
|
38
|
3512.000
|
LSE
|
11:41:07
|
501
|
3512.000
|
LSE
|
11:41:07
|
509
|
3512.500
|
LSE
|
11:40:59
|
278
|
3509.500
|
LSE
|
11:40:14
|
699
|
3508.500
|
CHIX
|
11:37:31
|
541
|
3508.500
|
LSE
|
11:34:32
|
61
|
3510.000
|
LSE
|
11:31:49
|
463
|
3510.000
|
LSE
|
11:31:49
|
143
|
3510.500
|
LSE
|
11:30:49
|
310
|
3510.500
|
LSE
|
11:30:49
|
479
|
3510.000
|
CHIX
|
11:28:38
|
170
|
3510.000
|
CHIX
|
11:28:38
|
502
|
3510.000
|
LSE
|
11:28:38
|
528
|
3509.000
|
LSE
|
11:26:44
|
599
|
3509.000
|
BATE
|
11:26:44
|
63
|
3509.000
|
BATE
|
11:26:44
|
313
|
3509.500
|
LSE
|
11:24:57
|
194
|
3509.500
|
LSE
|
11:24:57
|
26
|
3509.500
|
LSE
|
11:24:54
|
513
|
3509.500
|
LSE
|
11:23:06
|
10
|
3509.500
|
LSE
|
11:22:54
|
520
|
3509.500
|
LSE
|
11:22:54
|
79
|
3510.500
|
CHIX
|
11:22:48
|
581
|
3510.500
|
CHIX
|
11:22:48
|
47
|
3510.500
|
LSE
|
11:22:48
|
530
|
3510.500
|
LSE
|
11:22:48
|
488
|
3509.500
|
LSE
|
11:19:38
|
424
|
3509.000
|
LSE
|
11:18:03
|
109
|
3509.000
|
LSE
|
11:18:03
|
547
|
3509.000
|
LSE
|
11:16:22
|
542
|
3509.000
|
LSE
|
11:16:22
|
594
|
3508.500
|
CHIX
|
11:14:39
|
525
|
3509.500
|
LSE
|
11:14:34
|
620
|
3509.500
|
BATE
|
11:14:34
|
65
|
3509.000
|
BATE
|
11:13:14
|
449
|
3511.000
|
LSE
|
11:10:24
|
504
|
3512.500
|
LSE
|
11:09:09
|
595
|
3512.500
|
CHIX
|
11:09:09
|
385
|
3512.500
|
LSE
|
11:07:22
|
88
|
3512.500
|
LSE
|
11:07:22
|
526
|
3513.000
|
LSE
|
11:05:44
|
539
|
3513.000
|
LSE
|
11:05:21
|
466
|
3512.500
|
LSE
|
11:03:39
|
701
|
3513.000
|
CHIX
|
11:01:48
|
542
|
3513.500
|
LSE
|
11:00:42
|
490
|
3513.500
|
LSE
|
10:59:45
|
616
|
3513.500
|
BATE
|
10:59:45
|
543
|
3514.500
|
LSE
|
10:59:17
|
3
|
3514.500
|
LSE
|
10:59:17
|
76
|
3509.500
|
LSE
|
10:55:57
|
456
|
3509.500
|
LSE
|
10:55:57
|
440
|
3510.000
|
LSE
|
10:54:50
|
648
|
3510.000
|
CHIX
|
10:54:50
|
13
|
3510.000
|
LSE
|
10:54:50
|
449
|
3511.000
|
LSE
|
10:52:35
|
521
|
3508.000
|
LSE
|
10:51:06
|
209
|
3508.000
|
LSE
|
10:49:11
|
282
|
3508.000
|
LSE
|
10:49:11
|
105
|
3508.500
|
BATE
|
10:48:34
|
462
|
3508.500
|
CHIX
|
10:48:34
|
16
|
3508.500
|
CHIX
|
10:48:34
|
491
|
3508.500
|
BATE
|
10:48:34
|
438
|
3508.500
|
LSE
|
10:48:34
|
11
|
3508.500
|
LSE
|
10:48:34
|
128
|
3508.500
|
CHIX
|
10:48:34
|
449
|
3508.000
|
LSE
|
10:47:19
|
9
|
3508.000
|
CHIX
|
10:47:19
|
158
|
3505.000
|
LSE
|
10:44:13
|
286
|
3505.000
|
LSE
|
10:44:13
|
487
|
3506.000
|
LSE
|
10:43:08
|
45
|
3506.000
|
LSE
|
10:43:00
|
6
|
3506.500
|
LSE
|
10:40:45
|
111
|
3506.500
|
LSE
|
10:40:44
|
200
|
3506.500
|
LSE
|
10:40:43
|
7
|
3506.500
|
LSE
|
10:40:43
|
62
|
3506.500
|
LSE
|
10:40:42
|
6
|
3506.500
|
LSE
|
10:40:42
|
62
|
3506.500
|
LSE
|
10:40:41
|
31
|
3512.000
|
CHIX
|
10:39:13
|
388
|
3512.000
|
CHIX
|
10:39:13
|
182
|
3512.000
|
CHIX
|
10:39:12
|
551
|
3512.000
|
LSE
|
10:38:44
|
455
|
3512.500
|
LSE
|
10:38:00
|
44
|
3513.500
|
LSE
|
10:37:32
|
422
|
3513.500
|
LSE
|
10:37:32
|
513
|
3514.000
|
LSE
|
10:35:44
|
164
|
3514.500
|
CHIX
|
10:32:37
|
414
|
3514.500
|
CHIX
|
10:32:37
|
544
|
3516.500
|
LSE
|
10:32:27
|
614
|
3519.000
|
BATE
|
10:31:52
|
315
|
3519.000
|
LSE
|
10:31:19
|
196
|
3519.000
|
LSE
|
10:31:19
|
409
|
3521.000
|
LSE
|
10:30:03
|
114
|
3521.000
|
LSE
|
10:29:58
|
165
|
3521.500
|
LSE
|
10:29:13
|
117
|
3521.500
|
LSE
|
10:29:13
|
151
|
3521.500
|
LSE
|
10:29:13
|
70
|
3521.500
|
LSE
|
10:29:13
|
533
|
3521.500
|
LSE
|
10:29:13
|
597
|
3520.500
|
CHIX
|
10:28:38
|
507
|
3520.500
|
LSE
|
10:28:38
|
477
|
3519.500
|
LSE
|
10:25:06
|
53
|
3518.000
|
LSE
|
10:23:30
|
524
|
3519.000
|
LSE
|
10:23:15
|
401
|
3518.000
|
LSE
|
10:22:30
|
10
|
3518.000
|
LSE
|
10:22:30
|
470
|
3517.500
|
LSE
|
10:20:50
|
446
|
3519.000
|
LSE
|
10:20:04
|
614
|
3519.500
|
CHIX
|
10:19:53
|
81
|
3519.500
|
CHIX
|
10:19:53
|
62
|
3519.000
|
BATE
|
10:18:48
|
380
|
3519.000
|
LSE
|
10:18:48
|
139
|
3519.000
|
LSE
|
10:18:48
|
600
|
3519.000
|
BATE
|
10:18:48
|
320
|
3519.000
|
LSE
|
10:18:13
|
20
|
3519.000
|
LSE
|
10:18:13
|
20
|
3519.000
|
LSE
|
10:18:13
|
20
|
3519.000
|
LSE
|
10:18:13
|
155
|
3519.000
|
LSE
|
10:17:57
|
15
|
3516.500
|
LSE
|
10:16:20
|
521
|
3516.500
|
LSE
|
10:16:18
|
707
|
3517.000
|
CHIX
|
10:16:18
|
544
|
3517.000
|
LSE
|
10:15:27
|
483
|
3517.000
|
LSE
|
10:13:55
|
471
|
3516.000
|
LSE
|
10:13:09
|
535
|
3516.500
|
LSE
|
10:12:05
|
45
|
3516.000
|
LSE
|
10:11:07
|
300
|
3516.000
|
LSE
|
10:11:07
|
131
|
3516.000
|
LSE
|
10:11:07
|
470
|
3511.500
|
LSE
|
10:10:04
|
545
|
3513.500
|
LSE
|
10:08:32
|
223
|
3514.000
|
LSE
|
10:07:05
|
222
|
3514.000
|
LSE
|
10:07:05
|
506
|
3514.500
|
LSE
|
10:06:23
|
521
|
3513.000
|
LSE
|
10:05:43
|
650
|
3513.500
|
BATE
|
10:05:38
|
26
|
3512.000
|
BATE
|
10:05:04
|
10
|
3512.000
|
BATE
|
10:05:04
|
13
|
3512.000
|
BATE
|
10:05:04
|
7
|
3512.000
|
BATE
|
10:05:04
|
545
|
3513.000
|
LSE
|
10:04:47
|
275
|
3511.000
|
LSE
|
10:03:58
|
20
|
3511.000
|
LSE
|
10:03:55
|
20
|
3511.000
|
LSE
|
10:03:46
|
20
|
3511.000
|
LSE
|
10:03:28
|
20
|
3511.000
|
LSE
|
10:03:07
|
11
|
3511.000
|
LSE
|
10:03:07
|
91
|
3511.000
|
LSE
|
10:03:07
|
475
|
3511.500
|
LSE
|
10:02:42
|
237
|
3511.500
|
CHIX
|
10:01:22
|
73
|
3511.500
|
CHIX
|
10:01:22
|
100
|
3511.500
|
CHIX
|
10:01:22
|
200
|
3511.500
|
CHIX
|
10:01:22
|
38
|
3511.000
|
CHIX
|
10:01:22
|
355
|
3511.000
|
CHIX
|
10:01:22
|
20
|
3511.000
|
CHIX
|
10:01:22
|
42
|
3511.000
|
CHIX
|
10:01:22
|
220
|
3511.000
|
CHIX
|
10:01:22
|
548
|
3511.000
|
LSE
|
10:01:22
|
236
|
3509.500
|
LSE
|
09:58:29
|
300
|
3509.500
|
LSE
|
09:58:24
|
485
|
3510.000
|
LSE
|
09:57:49
|
285
|
3509.000
|
LSE
|
09:57:24
|
228
|
3509.000
|
LSE
|
09:57:24
|
486
|
3509.500
|
LSE
|
09:54:32
|
236
|
3510.500
|
BATE
|
09:54:31
|
12
|
3510.500
|
BATE
|
09:54:31
|
177
|
3510.500
|
BATE
|
09:54:31
|
324
|
3511.000
|
CHIX
|
09:54:01
|
444
|
3511.000
|
LSE
|
09:54:01
|
361
|
3511.000
|
CHIX
|
09:54:00
|
236
|
3510.500
|
BATE
|
09:53:02
|
514
|
3510.500
|
LSE
|
09:53:02
|
40
|
3510.500
|
CHIX
|
09:53:02
|
454
|
3510.000
|
LSE
|
09:51:21
|
540
|
3511.000
|
LSE
|
09:49:52
|
501
|
3510.500
|
LSE
|
09:47:50
|
476
|
3512.500
|
LSE
|
09:47:01
|
489
|
3509.500
|
LSE
|
09:45:08
|
41
|
3509.500
|
LSE
|
09:45:08
|
621
|
3510.000
|
CHIX
|
09:45:08
|
82
|
3510.000
|
CHIX
|
09:45:08
|
537
|
3511.500
|
LSE
|
09:45:06
|
513
|
3510.000
|
LSE
|
09:43:16
|
508
|
3509.500
|
LSE
|
09:41:15
|
615
|
3508.000
|
BATE
|
09:40:22
|
680
|
3508.000
|
CHIX
|
09:40:22
|
495
|
3508.000
|
LSE
|
09:39:57
|
231
|
3505.500
|
LSE
|
09:37:40
|
243
|
3505.500
|
LSE
|
09:36:41
|
216
|
3508.500
|
LSE
|
09:36:11
|
252
|
3508.500
|
LSE
|
09:36:11
|
48
|
3508.500
|
LSE
|
09:36:11
|
400
|
3508.500
|
LSE
|
09:35:59
|
482
|
3507.000
|
LSE
|
09:34:02
|
556
|
3507.000
|
CHIX
|
09:33:50
|
26
|
3507.000
|
CHIX
|
09:33:50
|
511
|
3507.500
|
LSE
|
09:33:50
|
320
|
3503.500
|
LSE
|
09:30:26
|
200
|
3503.500
|
LSE
|
09:30:26
|
420
|
3503.500
|
LSE
|
09:30:26
|
23
|
3503.500
|
LSE
|
09:30:26
|
1
|
3502.500
|
LSE
|
09:29:34
|
100
|
3502.500
|
LSE
|
09:29:33
|
454
|
3502.500
|
LSE
|
09:27:12
|
447
|
3503.500
|
LSE
|
09:27:08
|
39
|
3503.500
|
LSE
|
09:27:08
|
686
|
3503.500
|
CHIX
|
09:27:08
|
91
|
3502.500
|
LSE
|
09:25:44
|
581
|
3502.500
|
BATE
|
09:25:44
|
406
|
3502.500
|
LSE
|
09:25:44
|
1
|
3502.500
|
LSE
|
09:25:44
|
28
|
3502.500
|
BATE
|
09:25:44
|
493
|
3500.000
|
LSE
|
09:23:43
|
508
|
3500.500
|
LSE
|
09:22:46
|
334
|
3500.000
|
LSE
|
09:21:06
|
200
|
3500.000
|
LSE
|
09:21:06
|
5
|
3500.000
|
LSE
|
09:21:06
|
449
|
3500.000
|
LSE
|
09:21:06
|
611
|
3500.000
|
CHIX
|
09:21:06
|
79
|
3499.500
|
CHIX
|
09:19:29
|
469
|
3500.500
|
LSE
|
09:18:56
|
543
|
3501.000
|
LSE
|
09:18:50
|
452
|
3501.000
|
LSE
|
09:18:09
|
448
|
3500.500
|
LSE
|
09:17:01
|
539
|
3502.500
|
LSE
|
09:16:08
|
487
|
3502.500
|
CHIX
|
09:16:08
|
89
|
3502.500
|
CHIX
|
09:16:08
|
476
|
3500.000
|
LSE
|
09:14:31
|
476
|
3499.500
|
LSE
|
09:14:10
|
456
|
3500.500
|
BATE
|
09:13:37
|
109
|
3500.500
|
BATE
|
09:13:28
|
106
|
3500.500
|
BATE
|
09:13:28
|
456
|
3504.500
|
LSE
|
09:13:12
|
451
|
3504.000
|
LSE
|
09:11:51
|
176
|
3504.500
|
LSE
|
09:11:32
|
306
|
3504.500
|
LSE
|
09:11:32
|
459
|
3503.000
|
LSE
|
09:09:56
|
673
|
3503.000
|
CHIX
|
09:09:56
|
68
|
3503.000
|
LSE
|
09:09:56
|
498
|
3503.000
|
LSE
|
09:09:45
|
5
|
3503.000
|
LSE
|
09:09:45
|
485
|
3501.500
|
LSE
|
09:07:58
|
526
|
3502.000
|
LSE
|
09:07:49
|
506
|
3502.500
|
LSE
|
09:06:07
|
535
|
3502.000
|
LSE
|
09:04:44
|
519
|
3501.500
|
LSE
|
09:04:02
|
534
|
3501.500
|
BATE
|
09:04:02
|
51
|
3501.500
|
BATE
|
09:04:00
|
15
|
3501.500
|
BATE
|
09:04:00
|
15
|
3501.500
|
BATE
|
09:04:00
|
7
|
3501.500
|
BATE
|
09:04:00
|
166
|
3502.000
|
CHIX
|
09:04:00
|
524
|
3502.000
|
CHIX
|
09:04:00
|
18
|
3501.500
|
BATE
|
09:04:00
|
27
|
3501.500
|
LSE
|
09:03:14
|
32
|
3501.500
|
LSE
|
09:03:14
|
117
|
3501.500
|
LSE
|
09:03:14
|
331
|
3501.500
|
LSE
|
09:03:14
|
281
|
3502.500
|
LSE
|
09:02:34
|
169
|
3502.500
|
LSE
|
09:02:34
|
467
|
3503.500
|
LSE
|
09:01:45
|
5
|
3503.500
|
LSE
|
09:01:44
|
164
|
3504.000
|
LSE
|
09:01:04
|
365
|
3504.000
|
LSE
|
09:01:04
|
4
|
3504.000
|
LSE
|
09:00:44
|
652
|
3505.500
|
CHIX
|
09:00:11
|
470
|
3505.500
|
LSE
|
09:00:06
|
516
|
3508.500
|
LSE
|
08:58:38
|
11
|
3508.500
|
LSE
|
08:58:38
|
175
|
3514.000
|
LSE
|
08:58:00
|
289
|
3514.000
|
LSE
|
08:58:00
|
511
|
3514.500
|
LSE
|
08:57:23
|
514
|
3515.500
|
LSE
|
08:55:52
|
21
|
3515.500
|
BATE
|
08:55:52
|
600
|
3515.500
|
BATE
|
08:55:52
|
526
|
3516.000
|
LSE
|
08:55:40
|
624
|
3512.000
|
CHIX
|
08:54:27
|
5
|
3510.000
|
LSE
|
08:53:43
|
495
|
3510.000
|
LSE
|
08:53:43
|
481
|
3513.000
|
LSE
|
08:52:42
|
17
|
3513.000
|
LSE
|
08:52:42
|
6
|
3513.000
|
LSE
|
08:52:42
|
499
|
3514.000
|
LSE
|
08:52:16
|
472
|
3514.500
|
LSE
|
08:51:47
|
529
|
3516.000
|
LSE
|
08:50:58
|
596
|
3517.500
|
CHIX
|
08:50:20
|
23
|
3517.500
|
CHIX
|
08:50:20
|
459
|
3517.000
|
LSE
|
08:50:20
|
15
|
3518.000
|
LSE
|
08:50:09
|
390
|
3518.000
|
LSE
|
08:50:09
|
83
|
3518.000
|
LSE
|
08:50:09
|
547
|
3513.000
|
LSE
|
08:48:51
|
123
|
3513.500
|
LSE
|
08:47:46
|
250
|
3513.500
|
LSE
|
08:47:46
|
77
|
3513.500
|
LSE
|
08:47:46
|
512
|
3512.000
|
LSE
|
08:47:28
|
485
|
3513.500
|
LSE
|
08:47:14
|
515
|
3515.500
|
LSE
|
08:46:34
|
480
|
3515.000
|
BATE
|
08:46:34
|
59
|
3515.000
|
BATE
|
08:46:34
|
12
|
3515.000
|
BATE
|
08:46:34
|
20
|
3515.000
|
BATE
|
08:46:34
|
546
|
3513.000
|
LSE
|
08:45:43
|
138
|
3510.500
|
LSE
|
08:44:17
|
37
|
3510.500
|
LSE
|
08:44:17
|
291
|
3510.500
|
LSE
|
08:44:17
|
674
|
3511.000
|
CHIX
|
08:44:17
|
539
|
3512.000
|
LSE
|
08:43:38
|
6
|
3509.500
|
LSE
|
08:42:37
|
476
|
3509.500
|
LSE
|
08:42:37
|
551
|
3509.500
|
LSE
|
08:42:13
|
577
|
3510.500
|
LSE
|
08:42:12
|
523
|
3505.000
|
LSE
|
08:41:20
|
532
|
3504.500
|
LSE
|
08:40:48
|
32
|
3502.000
|
BATE
|
08:39:56
|
12
|
3502.000
|
BATE
|
08:39:56
|
259
|
3502.000
|
BATE
|
08:39:56
|
134
|
3502.000
|
BATE
|
08:39:56
|
142
|
3502.500
|
LSE
|
08:39:56
|
212
|
3502.500
|
CHIX
|
08:39:56
|
584
|
3502.500
|
LSE
|
08:39:56
|
443
|
3502.500
|
CHIX
|
08:39:56
|
5
|
3502.000
|
LSE
|
08:39:36
|
488
|
3503.000
|
LSE
|
08:39:31
|
363
|
3494.000
|
LSE
|
08:37:01
|
109
|
3494.000
|
LSE
|
08:36:48
|
469
|
3497.500
|
LSE
|
08:36:28
|
29
|
3497.500
|
LSE
|
08:35:44
|
483
|
3497.500
|
LSE
|
08:35:44
|
508
|
3495.000
|
LSE
|
08:34:35
|
90
|
3494.500
|
CHIX
|
08:34:02
|
293
|
3494.500
|
CHIX
|
08:34:02
|
87
|
3494.500
|
CHIX
|
08:34:02
|
229
|
3494.500
|
CHIX
|
08:34:02
|
348
|
3494.500
|
LSE
|
08:34:02
|
174
|
3494.500
|
LSE
|
08:34:02
|
325
|
3494.000
|
LSE
|
08:33:09
|
120
|
3494.000
|
LSE
|
08:33:09
|
507
|
3494.000
|
LSE
|
08:32:07
|
541
|
3492.500
|
LSE
|
08:30:39
|
128
|
3493.500
|
LSE
|
08:30:38
|
374
|
3493.500
|
LSE
|
08:30:38
|
707
|
3494.000
|
CHIX
|
08:30:32
|
610
|
3494.000
|
BATE
|
08:30:32
|
450
|
3494.500
|
LSE
|
08:30:32
|
648
|
3494.000
|
LSE
|
08:30:10
|
463
|
3489.000
|
LSE
|
08:28:08
|
496
|
3490.000
|
LSE
|
08:26:32
|
477
|
3492.000
|
LSE
|
08:26:12
|
581
|
3492.000
|
CHIX
|
08:26:12
|
132
|
3489.500
|
LSE
|
08:25:00
|
159
|
3489.500
|
LSE
|
08:25:00
|
240
|
3489.500
|
LSE
|
08:25:00
|
175
|
3489.500
|
LSE
|
08:25:00
|
327
|
3489.500
|
LSE
|
08:25:00
|
659
|
3490.500
|
LSE
|
08:24:59
|
675
|
3490.500
|
CHIX
|
08:24:59
|
352
|
3490.000
|
BATE
|
08:24:08
|
259
|
3490.000
|
BATE
|
08:24:08
|
48
|
3490.000
|
BATE
|
08:24:08
|
481
|
3489.500
|
LSE
|
08:24:08
|
485
|
3490.000
|
LSE
|
08:24:08
|
464
|
3479.000
|
LSE
|
08:19:50
|
444
|
3482.500
|
LSE
|
08:18:48
|
424
|
3485.000
|
LSE
|
08:18:34
|
69
|
3485.000
|
LSE
|
08:18:34
|
614
|
3482.500
|
CHIX
|
08:17:39
|
427
|
3482.500
|
LSE
|
08:17:31
|
98
|
3482.500
|
LSE
|
08:17:31
|
456
|
3485.500
|
LSE
|
08:17:18
|
539
|
3484.000
|
LSE
|
08:16:27
|
576
|
3485.500
|
BATE
|
08:15:52
|
38
|
3486.500
|
LSE
|
08:15:38
|
454
|
3486.500
|
LSE
|
08:15:38
|
454
|
3486.500
|
LSE
|
08:15:38
|
14
|
3486.500
|
CHIX
|
08:15:38
|
667
|
3486.500
|
CHIX
|
08:15:38
|
5
|
3486.500
|
LSE
|
08:15:38
|
189
|
3485.500
|
LSE
|
08:15:04
|
359
|
3485.500
|
LSE
|
08:15:04
|
341
|
3486.500
|
LSE
|
08:15:00
|
141
|
3486.500
|
LSE
|
08:15:00
|
141
|
3486.500
|
LSE
|
08:15:00
|
527
|
3484.500
|
LSE
|
08:12:54
|
506
|
3486.000
|
LSE
|
08:12:48
|
477
|
3486.500
|
LSE
|
08:12:41
|
529
|
3488.500
|
LSE
|
08:12:19
|
628
|
3484.500
|
CHIX
|
08:11:47
|
733
|
3484.000
|
LSE
|
08:11:47
|
598
|
3483.000
|
BATE
|
08:11:47
|
460
|
3484.500
|
LSE
|
08:11:33
|
524
|
3484.000
|
LSE
|
08:10:47
|
334
|
3484.000
|
LSE
|
08:10:47
|
228
|
3484.000
|
LSE
|
08:10:47
|
124
|
3474.500
|
CHIX
|
08:09:28
|
540
|
3474.500
|
CHIX
|
08:09:28
|
645
|
3475.000
|
LSE
|
08:09:28
|
250
|
3466.500
|
LSE
|
08:06:44
|
249
|
3466.500
|
LSE
|
08:06:44
|
495
|
3481.500
|
LSE
|
08:06:20
|
91
|
3485.500
|
LSE
|
08:06:00
|
417
|
3485.500
|
LSE
|
08:06:00
|
486
|
3485.500
|
CHIX
|
08:06:00
|
101
|
3485.500
|
CHIX
|
08:06:00
|
476
|
3488.000
|
LSE
|
08:05:23
|
510
|
3494.500
|
LSE
|
08:05:00
|
487
|
3496.000
|
LSE
|
08:04:45
|
755
|
3496.000
|
LSE
|
08:04:45
|
480
|
3501.000
|
LSE
|
08:04:28
|
479
|
3501.000
|
LSE
|
08:04:28
|
471
|
3501.500
|
LSE
|
08:04:28
|
512
|
3502.000
|
LSE
|
08:04:22
|
421
|
3500.500
|
LSE
|
08:04:11
|
50
|
3500.500
|
LSE
|
08:04:11
|
538
|
3501.000
|
LSE
|
08:03:58
|
538
|
3501.500
|
LSE
|
08:03:58
|
477
|
3500.500
|
LSE
|
08:03:48
|
586
|
3497.000
|
LSE
|
08:03:38
|
449
|
3497.000
|
LSE
|
08:03:38
|
673
|
3497.000
|
LSE
|
08:03:38
|
700
|
3497.000
|
BATE
|
08:03:38
|
644
|
3497.000
|
CHIX
|
08:03:38
|
462
|
3498.000
|
LSE
|
08:03:20
|
520
|
3498.000
|
LSE
|
08:03:20
|
500
|
3490.500
|
LSE
|
08:02:38
|
457
|
3490.500
|
LSE
|
08:02:38
|
507
|
3492.500
|
LSE
|
08:02:37
|
655
|
3492.500
|
LSE
|
08:02:37
|
606
|
3484.500
|
BATE
|
08:01:58
|
549
|
3485.000
|
LSE
|
08:01:58
|
673
|
3485.000
|
CHIX
|
08:01:58
|
520
|
3485.000
|
LSE
|
08:01:58
|
468
|
3485.000
|
LSE
|
08:01:38
|
102
|
3484.500
|
LSE
|
08:00:58
|
180
|
3484.500
|
LSE
|
08:00:58
|
234
|
3484.500
|
LSE
|
08:00:58
|
652
|
3484.000
|
LSE
|
08:00:58
|
379
|
3484.000
|
LSE
|
08:00:58
|
287
|
3484.000
|
LSE
|
08:00:58
|
600
|
3484.000
|
CHIX
|
08:00:58
|
26
|
3484.000
|
CHIX
|
08:00:58
|
Serious News for Serious Traders! Try StreetInsider.com Premium Free!
You May Also Be Interested In
- Midday movers: RH, Estee Lauder rise; Tesla falls
- Energous Corporation Reports 2023 Results
- ACELYRIN, INC. Reports Full Year 2023 Financial Results and Recent Highlights
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!