Close

Form 6-K British American Tobacco For: May 18

May 18, 2022 10:23 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
 
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)


 
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





Related Categories

SEC Filings