Form 6-K British American Tobacco For: May 27
Tweet
Share
E-mailUNITED 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 27, 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 27, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 27, 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 27, 2022
Exhibit 1
British American Tobacco p.l.c.
27 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:
|
26 May 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
400,000
|
|
Highest price paid per share (pence):
|
3598.00p
|
|
Lowest price paid per share (pence):
|
3561.00p
|
|
Volume weighted average price paid per share (pence):
|
3578.3961p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 188,636,229 of its shares in Treasury. The
Company has 2,268,129,979 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
26 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
|
26/05/2022
|
280,000
|
3,578.4210
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/05/2022
|
80,000
|
3,578.3877
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
26/05/2022
|
40,000
|
3,578.2387
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
31
|
3574.500
|
LSE
|
16:24:26
|
|
205
|
3574.000
|
LSE
|
16:24:12
|
|
507
|
3574.500
|
LSE
|
16:23:56
|
|
319
|
3574.500
|
LSE
|
16:23:41
|
|
276
|
3574.500
|
LSE
|
16:23:41
|
|
821
|
3574.000
|
LSE
|
16:23:02
|
|
84
|
3574.000
|
CHIX
|
16:23:02
|
|
418
|
3574.000
|
CHIX
|
16:23:02
|
|
332
|
3573.500
|
LSE
|
16:22:35
|
|
496
|
3573.500
|
BATE
|
16:22:35
|
|
37
|
3573.500
|
CHIX
|
16:22:35
|
|
155
|
3573.500
|
LSE
|
16:22:31
|
|
567
|
3573.500
|
LSE
|
16:22:31
|
|
10
|
3573.500
|
LSE
|
16:22:31
|
|
57
|
3573.500
|
CHIX
|
16:22:31
|
|
88
|
3573.500
|
LSE
|
16:22:30
|
|
438
|
3573.500
|
CHIX
|
16:22:30
|
|
82
|
3573.500
|
CHIX
|
16:22:30
|
|
44
|
3572.000
|
LSE
|
16:22:13
|
|
483
|
3572.000
|
LSE
|
16:22:13
|
|
10
|
3572.000
|
LSE
|
16:21:56
|
|
144
|
3571.500
|
CHIX
|
16:21:41
|
|
65
|
3572.000
|
BATE
|
16:21:21
|
|
9
|
3572.000
|
BATE
|
16:21:21
|
|
22
|
3572.000
|
BATE
|
16:21:21
|
|
114
|
3572.000
|
BATE
|
16:21:21
|
|
158
|
3572.000
|
BATE
|
16:21:19
|
|
474
|
3572.000
|
LSE
|
16:21:18
|
|
402
|
3572.500
|
LSE
|
16:21:11
|
|
81
|
3572.500
|
LSE
|
16:21:11
|
|
579
|
3572.000
|
CHIX
|
16:20:52
|
|
255
|
3572.500
|
LSE
|
16:20:39
|
|
211
|
3572.500
|
LSE
|
16:20:39
|
|
551
|
3572.500
|
LSE
|
16:20:39
|
|
451
|
3571.500
|
LSE
|
16:20:02
|
|
277
|
3571.500
|
LSE
|
16:20:02
|
|
108
|
3571.500
|
LSE
|
16:19:54
|
|
542
|
3570.500
|
LSE
|
16:19:07
|
|
467
|
3570.500
|
LSE
|
16:18:35
|
|
217
|
3570.500
|
CHIX
|
16:17:59
|
|
133
|
3570.500
|
CHIX
|
16:17:56
|
|
124
|
3570.500
|
CHIX
|
16:17:52
|
|
164
|
3570.500
|
CHIX
|
16:17:48
|
|
557
|
3571.000
|
LSE
|
16:17:47
|
|
607
|
3571.000
|
BATE
|
16:17:47
|
|
535
|
3571.500
|
LSE
|
16:17:13
|
|
411
|
3572.500
|
LSE
|
16:16:50
|
|
119
|
3572.500
|
LSE
|
16:16:46
|
|
544
|
3572.500
|
LSE
|
16:16:26
|
|
614
|
3572.500
|
CHIX
|
16:16:26
|
|
108
|
3572.500
|
LSE
|
16:16:11
|
|
150
|
3572.500
|
LSE
|
16:16:11
|
|
557
|
3571.000
|
LSE
|
16:15:31
|
|
555
|
3571.000
|
LSE
|
16:14:51
|
|
19
|
3571.000
|
LSE
|
16:14:34
|
|
493
|
3571.000
|
LSE
|
16:14:34
|
|
11
|
3570.000
|
CHIX
|
16:13:30
|
|
394
|
3570.500
|
CHIX
|
16:13:20
|
|
194
|
3570.500
|
CHIX
|
16:13:20
|
|
530
|
3571.000
|
LSE
|
16:13:15
|
|
356
|
3571.000
|
BATE
|
16:13:15
|
|
185
|
3571.000
|
BATE
|
16:13:15
|
|
68
|
3571.000
|
BATE
|
16:13:15
|
|
301
|
3571.500
|
LSE
|
16:13:14
|
|
210
|
3571.500
|
LSE
|
16:13:14
|
|
547
|
3571.500
|
LSE
|
16:12:55
|
|
200
|
3571.500
|
LSE
|
16:12:54
|
|
162
|
3570.500
|
LSE
|
16:12:03
|
|
211
|
3570.500
|
LSE
|
16:12:03
|
|
173
|
3570.500
|
LSE
|
16:12:03
|
|
113
|
3570.000
|
CHIX
|
16:11:58
|
|
470
|
3570.000
|
CHIX
|
16:11:35
|
|
597
|
3569.500
|
LSE
|
16:11:01
|
|
252
|
3570.000
|
LSE
|
16:10:45
|
|
314
|
3570.000
|
LSE
|
16:10:45
|
|
486
|
3570.000
|
LSE
|
16:09:12
|
|
457
|
3570.000
|
CHIX
|
16:09:12
|
|
469
|
3570.000
|
LSE
|
16:09:07
|
|
80
|
3570.000
|
CHIX
|
16:09:05
|
|
79
|
3570.000
|
LSE
|
16:09:05
|
|
127
|
3570.000
|
CHIX
|
16:09:05
|
|
450
|
3570.500
|
LSE
|
16:09:04
|
|
30
|
3570.500
|
LSE
|
16:09:00
|
|
206
|
3569.500
|
BATE
|
16:08:33
|
|
25
|
3569.500
|
BATE
|
16:08:30
|
|
261
|
3569.500
|
BATE
|
16:08:30
|
|
201
|
3569.500
|
BATE
|
16:08:25
|
|
699
|
3569.500
|
LSE
|
16:08:25
|
|
565
|
3569.500
|
CHIX
|
16:07:30
|
|
566
|
3569.500
|
LSE
|
16:07:30
|
|
12
|
3569.500
|
CHIX
|
16:07:30
|
|
51
|
3569.500
|
CHIX
|
16:07:30
|
|
69
|
3570.000
|
LSE
|
16:07:21
|
|
2
|
3570.000
|
LSE
|
16:07:21
|
|
443
|
3570.000
|
LSE
|
16:07:21
|
|
155
|
3568.000
|
LSE
|
16:05:59
|
|
416
|
3568.000
|
LSE
|
16:05:59
|
|
484
|
3569.500
|
LSE
|
16:05:17
|
|
484
|
3570.500
|
LSE
|
16:04:40
|
|
693
|
3571.000
|
LSE
|
16:04:36
|
|
644
|
3571.500
|
CHIX
|
16:04:31
|
|
154
|
3572.000
|
CHIX
|
16:04:29
|
|
558
|
3572.000
|
LSE
|
16:04:29
|
|
196
|
3572.000
|
BATE
|
16:04:29
|
|
466
|
3572.000
|
CHIX
|
16:04:29
|
|
424
|
3572.000
|
BATE
|
16:04:29
|
|
97
|
3572.000
|
LSE
|
16:04:00
|
|
211
|
3572.000
|
LSE
|
16:04:00
|
|
200
|
3572.000
|
LSE
|
16:04:00
|
|
498
|
3571.000
|
LSE
|
16:03:32
|
|
122
|
3570.000
|
CHIX
|
16:02:45
|
|
248
|
3570.500
|
LSE
|
16:02:26
|
|
257
|
3570.500
|
LSE
|
16:02:26
|
|
465
|
3570.500
|
LSE
|
16:01:49
|
|
565
|
3571.000
|
LSE
|
16:01:06
|
|
562
|
3572.500
|
LSE
|
16:00:31
|
|
302
|
3571.500
|
CHIX
|
16:00:31
|
|
588
|
3572.000
|
BATE
|
16:00:31
|
|
574
|
3573.000
|
LSE
|
16:00:21
|
|
235
|
3571.500
|
CHIX
|
16:00:01
|
|
19
|
3571.500
|
LSE
|
15:59:53
|
|
48
|
3571.500
|
CHIX
|
15:59:53
|
|
541
|
3573.000
|
LSE
|
15:59:34
|
|
553
|
3574.500
|
LSE
|
15:59:00
|
|
524
|
3574.500
|
LSE
|
15:59:00
|
|
338
|
3574.000
|
LSE
|
15:58:35
|
|
138
|
3574.000
|
LSE
|
15:58:06
|
|
509
|
3574.500
|
LSE
|
15:58:06
|
|
34
|
3574.500
|
CHIX
|
15:58:06
|
|
572
|
3574.500
|
CHIX
|
15:58:06
|
|
47
|
3574.500
|
LSE
|
15:58:03
|
|
531
|
3574.000
|
LSE
|
15:57:39
|
|
417
|
3573.500
|
LSE
|
15:57:07
|
|
104
|
3573.500
|
LSE
|
15:57:07
|
|
538
|
3573.500
|
LSE
|
15:56:21
|
|
555
|
3574.000
|
LSE
|
15:56:06
|
|
328
|
3574.000
|
CHIX
|
15:56:06
|
|
245
|
3574.000
|
CHIX
|
15:56:06
|
|
37
|
3574.000
|
CHIX
|
15:56:05
|
|
108
|
3574.500
|
LSE
|
15:55:10
|
|
402
|
3574.500
|
LSE
|
15:55:10
|
|
335
|
3574.500
|
BATE
|
15:55:07
|
|
305
|
3574.500
|
BATE
|
15:55:07
|
|
209
|
3575.000
|
LSE
|
15:54:50
|
|
364
|
3575.000
|
LSE
|
15:54:50
|
|
763
|
3575.500
|
LSE
|
15:54:49
|
|
639
|
3575.500
|
CHIX
|
15:54:49
|
|
253
|
3576.000
|
LSE
|
15:54:29
|
|
7
|
3576.000
|
LSE
|
15:54:29
|
|
12
|
3576.000
|
LSE
|
15:54:29
|
|
49
|
3575.500
|
LSE
|
15:53:11
|
|
500
|
3575.500
|
LSE
|
15:53:11
|
|
489
|
3576.000
|
LSE
|
15:52:48
|
|
6
|
3576.000
|
LSE
|
15:52:48
|
|
516
|
3576.500
|
LSE
|
15:52:25
|
|
379
|
3576.000
|
CHIX
|
15:51:36
|
|
108
|
3576.000
|
LSE
|
15:51:36
|
|
202
|
3576.000
|
CHIX
|
15:51:36
|
|
7
|
3576.000
|
CHIX
|
15:51:36
|
|
144
|
3576.000
|
LSE
|
15:51:36
|
|
231
|
3576.000
|
LSE
|
15:51:36
|
|
12
|
3576.000
|
LSE
|
15:51:34
|
|
49
|
3576.500
|
LSE
|
15:51:09
|
|
81
|
3576.500
|
LSE
|
15:51:09
|
|
321
|
3576.500
|
LSE
|
15:51:09
|
|
10
|
3576.500
|
LSE
|
15:51:07
|
|
468
|
3578.000
|
BATE
|
15:50:26
|
|
99
|
3578.000
|
BATE
|
15:50:26
|
|
47
|
3578.000
|
BATE
|
15:50:26
|
|
25
|
3578.000
|
BATE
|
15:50:26
|
|
506
|
3578.000
|
LSE
|
15:50:26
|
|
486
|
3579.000
|
LSE
|
15:49:45
|
|
544
|
3580.000
|
LSE
|
15:49:43
|
|
616
|
3581.000
|
CHIX
|
15:49:26
|
|
468
|
3581.000
|
LSE
|
15:49:26
|
|
389
|
3580.000
|
LSE
|
15:48:12
|
|
121
|
3580.000
|
LSE
|
15:48:12
|
|
435
|
3580.500
|
LSE
|
15:48:04
|
|
102
|
3580.500
|
LSE
|
15:48:04
|
|
492
|
3580.000
|
LSE
|
15:47:26
|
|
487
|
3580.500
|
LSE
|
15:47:23
|
|
518
|
3580.000
|
LSE
|
15:46:45
|
|
18
|
3580.000
|
LSE
|
15:46:45
|
|
568
|
3580.000
|
LSE
|
15:46:45
|
|
291
|
3580.500
|
CHIX
|
15:46:26
|
|
194
|
3580.500
|
CHIX
|
15:46:26
|
|
30
|
3580.500
|
CHIX
|
15:46:24
|
|
183
|
3580.500
|
CHIX
|
15:46:24
|
|
92
|
3580.500
|
BATE
|
15:45:50
|
|
27
|
3580.500
|
BATE
|
15:45:50
|
|
10
|
3580.500
|
BATE
|
15:45:50
|
|
32
|
3580.500
|
BATE
|
15:45:50
|
|
420
|
3580.500
|
BATE
|
15:45:50
|
|
462
|
3581.000
|
LSE
|
15:45:50
|
|
493
|
3581.000
|
LSE
|
15:45:50
|
|
452
|
3581.000
|
CHIX
|
15:45:50
|
|
14
|
3581.000
|
CHIX
|
15:45:50
|
|
215
|
3581.000
|
CHIX
|
15:45:50
|
|
2
|
3581.500
|
LSE
|
15:45:40
|
|
221
|
3580.000
|
LSE
|
15:44:25
|
|
323
|
3580.000
|
LSE
|
15:44:25
|
|
521
|
3580.000
|
LSE
|
15:43:53
|
|
41
|
3580.000
|
LSE
|
15:43:53
|
|
476
|
3578.000
|
LSE
|
15:43:04
|
|
516
|
3578.500
|
LSE
|
15:42:10
|
|
22
|
3578.500
|
LSE
|
15:42:10
|
|
508
|
3579.000
|
LSE
|
15:42:06
|
|
539
|
3583.500
|
LSE
|
15:41:15
|
|
472
|
3584.000
|
LSE
|
15:41:10
|
|
359
|
3584.000
|
CHIX
|
15:41:10
|
|
30
|
3584.000
|
CHIX
|
15:41:10
|
|
268
|
3584.000
|
CHIX
|
15:41:10
|
|
443
|
3584.500
|
BATE
|
15:40:26
|
|
189
|
3584.500
|
BATE
|
15:40:26
|
|
523
|
3585.000
|
LSE
|
15:40:19
|
|
597
|
3585.000
|
LSE
|
15:40:19
|
|
506
|
3585.000
|
LSE
|
15:39:00
|
|
492
|
3586.000
|
LSE
|
15:38:38
|
|
608
|
3586.500
|
CHIX
|
15:38:35
|
|
499
|
3587.000
|
LSE
|
15:38:15
|
|
18
|
3587.500
|
LSE
|
15:37:49
|
|
518
|
3587.500
|
LSE
|
15:37:45
|
|
534
|
3587.500
|
LSE
|
15:37:29
|
|
273
|
3587.000
|
LSE
|
15:37:04
|
|
266
|
3586.500
|
LSE
|
15:36:06
|
|
301
|
3586.500
|
LSE
|
15:36:06
|
|
548
|
3587.000
|
LSE
|
15:35:49
|
|
668
|
3587.000
|
CHIX
|
15:35:49
|
|
531
|
3587.500
|
LSE
|
15:35:48
|
|
35
|
3587.500
|
LSE
|
15:35:48
|
|
281
|
3585.000
|
LSE
|
15:34:34
|
|
711
|
3585.000
|
BATE
|
15:34:34
|
|
221
|
3585.000
|
LSE
|
15:34:34
|
|
566
|
3585.500
|
LSE
|
15:34:33
|
|
619
|
3585.500
|
CHIX
|
15:34:33
|
|
532
|
3586.000
|
LSE
|
15:34:23
|
|
582
|
3585.000
|
LSE
|
15:33:42
|
|
397
|
3583.500
|
LSE
|
15:33:10
|
|
149
|
3583.500
|
LSE
|
15:33:10
|
|
459
|
3583.500
|
CHIX
|
15:33:10
|
|
7
|
3583.500
|
CHIX
|
15:33:00
|
|
245
|
3583.500
|
CHIX
|
15:33:00
|
|
229
|
3584.000
|
BATE
|
15:32:37
|
|
7
|
3584.000
|
BATE
|
15:32:37
|
|
73
|
3584.000
|
BATE
|
15:32:29
|
|
10
|
3584.000
|
BATE
|
15:32:29
|
|
260
|
3584.000
|
LSE
|
15:32:29
|
|
204
|
3584.000
|
LSE
|
15:32:29
|
|
134
|
3584.000
|
BATE
|
15:32:29
|
|
171
|
3584.000
|
BATE
|
15:32:29
|
|
94
|
3584.000
|
LSE
|
15:32:29
|
|
229
|
3584.500
|
CHIX
|
15:32:22
|
|
11
|
3584.500
|
CHIX
|
15:32:22
|
|
153
|
3584.500
|
CHIX
|
15:32:22
|
|
73
|
3584.500
|
CHIX
|
15:32:22
|
|
42
|
3584.500
|
CHIX
|
15:32:22
|
|
489
|
3584.000
|
LSE
|
15:31:51
|
|
211
|
3584.000
|
LSE
|
15:31:46
|
|
209
|
3584.000
|
LSE
|
15:31:46
|
|
29
|
3584.000
|
LSE
|
15:31:46
|
|
53
|
3584.000
|
BATE
|
15:31:40
|
|
151
|
3584.000
|
LSE
|
15:31:40
|
|
518
|
3584.000
|
LSE
|
15:31:40
|
|
512
|
3582.000
|
LSE
|
15:30:36
|
|
98
|
3582.000
|
LSE
|
15:30:36
|
|
192
|
3582.500
|
LSE
|
15:30:30
|
|
211
|
3582.500
|
LSE
|
15:30:30
|
|
209
|
3582.500
|
LSE
|
15:30:30
|
|
504
|
3581.000
|
LSE
|
15:29:16
|
|
198
|
3579.500
|
LSE
|
15:27:49
|
|
23
|
3579.500
|
LSE
|
15:27:49
|
|
38
|
3579.500
|
LSE
|
15:27:49
|
|
281
|
3579.500
|
LSE
|
15:27:49
|
|
160
|
3579.500
|
LSE
|
15:27:33
|
|
545
|
3579.500
|
LSE
|
15:27:01
|
|
10
|
3579.500
|
LSE
|
15:27:01
|
|
10
|
3579.000
|
LSE
|
15:26:37
|
|
572
|
3579.000
|
LSE
|
15:26:37
|
|
10
|
3580.000
|
LSE
|
15:26:31
|
|
529
|
3580.000
|
LSE
|
15:26:31
|
|
487
|
3579.500
|
LSE
|
15:25:56
|
|
684
|
3579.500
|
CHIX
|
15:25:56
|
|
120
|
3580.500
|
LSE
|
15:24:22
|
|
211
|
3580.500
|
LSE
|
15:24:22
|
|
200
|
3580.500
|
LSE
|
15:24:22
|
|
652
|
3580.500
|
BATE
|
15:24:22
|
|
20
|
3581.000
|
LSE
|
15:23:55
|
|
500
|
3581.000
|
LSE
|
15:23:55
|
|
76
|
3581.000
|
LSE
|
15:23:23
|
|
572
|
3581.000
|
LSE
|
15:23:23
|
|
651
|
3581.500
|
CHIX
|
15:23:09
|
|
543
|
3581.500
|
LSE
|
15:23:09
|
|
559
|
3581.500
|
LSE
|
15:22:57
|
|
23
|
3579.500
|
LSE
|
15:21:34
|
|
501
|
3580.000
|
LSE
|
15:21:27
|
|
646
|
3579.500
|
LSE
|
15:20:46
|
|
350
|
3580.000
|
LSE
|
15:20:31
|
|
247
|
3580.000
|
LSE
|
15:20:31
|
|
680
|
3580.500
|
CHIX
|
15:20:30
|
|
18
|
3580.500
|
LSE
|
15:19:42
|
|
162
|
3580.500
|
LSE
|
15:19:42
|
|
380
|
3580.500
|
BATE
|
15:19:42
|
|
346
|
3580.500
|
LSE
|
15:19:42
|
|
110
|
3580.500
|
BATE
|
15:19:42
|
|
1
|
3580.500
|
BATE
|
15:19:42
|
|
19
|
3580.500
|
BATE
|
15:19:42
|
|
163
|
3580.500
|
BATE
|
15:19:42
|
|
482
|
3581.000
|
LSE
|
15:18:06
|
|
116
|
3581.500
|
LSE
|
15:18:06
|
|
121
|
3581.500
|
LSE
|
15:18:06
|
|
434
|
3581.500
|
CHIX
|
15:18:06
|
|
209
|
3581.500
|
CHIX
|
15:18:06
|
|
167
|
3581.500
|
LSE
|
15:17:33
|
|
170
|
3581.500
|
LSE
|
15:17:33
|
|
445
|
3582.000
|
LSE
|
15:17:00
|
|
348
|
3582.000
|
LSE
|
15:17:00
|
|
83
|
3582.000
|
LSE
|
15:17:00
|
|
563
|
3582.500
|
LSE
|
15:15:40
|
|
150
|
3583.000
|
CHIX
|
15:15:37
|
|
97
|
3583.000
|
CHIX
|
15:15:37
|
|
29
|
3583.000
|
CHIX
|
15:15:37
|
|
297
|
3583.000
|
CHIX
|
15:15:37
|
|
281
|
3583.000
|
LSE
|
15:15:37
|
|
231
|
3583.000
|
LSE
|
15:15:37
|
|
490
|
3583.000
|
LSE
|
15:15:17
|
|
104
|
3583.500
|
CHIX
|
15:14:26
|
|
538
|
3583.500
|
CHIX
|
15:14:26
|
|
492
|
3583.500
|
LSE
|
15:14:26
|
|
308
|
3584.000
|
BATE
|
15:14:25
|
|
401
|
3584.000
|
LSE
|
15:14:25
|
|
222
|
3584.000
|
LSE
|
15:14:25
|
|
177
|
3584.000
|
BATE
|
15:14:25
|
|
166
|
3584.000
|
BATE
|
15:14:25
|
|
34
|
3582.500
|
LSE
|
15:12:56
|
|
498
|
3582.500
|
LSE
|
15:12:56
|
|
508
|
3583.500
|
LSE
|
15:12:04
|
|
475
|
3584.000
|
LSE
|
15:12:04
|
|
433
|
3584.500
|
LSE
|
15:11:16
|
|
105
|
3584.500
|
LSE
|
15:11:16
|
|
557
|
3586.000
|
LSE
|
15:10:34
|
|
557
|
3586.000
|
LSE
|
15:10:16
|
|
11
|
3586.000
|
LSE
|
15:10:16
|
|
647
|
3586.000
|
CHIX
|
15:10:16
|
|
512
|
3586.500
|
LSE
|
15:10:16
|
|
678
|
3586.500
|
BATE
|
15:10:16
|
|
494
|
3586.500
|
CHIX
|
15:10:16
|
|
10
|
3586.500
|
BATE
|
15:10:13
|
|
51
|
3586.500
|
LSE
|
15:10:11
|
|
73
|
3586.500
|
CHIX
|
15:10:08
|
|
519
|
3587.000
|
LSE
|
15:09:37
|
|
18
|
3586.500
|
BATE
|
15:09:22
|
|
119
|
3586.500
|
CHIX
|
15:09:11
|
|
167
|
3585.500
|
LSE
|
15:08:41
|
|
169
|
3585.500
|
LSE
|
15:08:41
|
|
183
|
3585.500
|
LSE
|
15:08:41
|
|
517
|
3585.500
|
LSE
|
15:08:41
|
|
167
|
3584.000
|
LSE
|
15:07:26
|
|
169
|
3584.000
|
LSE
|
15:07:26
|
|
47
|
3584.000
|
LSE
|
15:07:26
|
|
464
|
3585.000
|
LSE
|
15:06:37
|
|
545
|
3586.000
|
LSE
|
15:06:29
|
|
644
|
3586.000
|
CHIX
|
15:06:29
|
|
63
|
3586.500
|
LSE
|
15:05:45
|
|
401
|
3586.500
|
LSE
|
15:05:45
|
|
167
|
3587.000
|
LSE
|
15:05:44
|
|
174
|
3587.000
|
LSE
|
15:05:44
|
|
123
|
3587.000
|
LSE
|
15:05:44
|
|
554
|
3587.000
|
LSE
|
15:05:44
|
|
4
|
3587.000
|
LSE
|
15:05:44
|
|
104
|
3585.000
|
LSE
|
15:04:08
|
|
427
|
3585.000
|
LSE
|
15:04:08
|
|
356
|
3585.000
|
LSE
|
15:03:38
|
|
24
|
3585.000
|
LSE
|
15:03:37
|
|
17
|
3585.000
|
LSE
|
15:03:37
|
|
74
|
3585.000
|
LSE
|
15:03:37
|
|
293
|
3585.500
|
LSE
|
15:03:27
|
|
210
|
3585.500
|
LSE
|
15:03:27
|
|
660
|
3586.000
|
BATE
|
15:03:25
|
|
543
|
3586.000
|
LSE
|
15:03:18
|
|
609
|
3586.000
|
CHIX
|
15:03:18
|
|
485
|
3586.500
|
LSE
|
15:02:56
|
|
18
|
3586.500
|
LSE
|
15:02:48
|
|
508
|
3587.500
|
LSE
|
15:02:42
|
|
645
|
3587.500
|
CHIX
|
15:02:42
|
|
169
|
3588.000
|
LSE
|
15:02:37
|
|
200
|
3588.000
|
LSE
|
15:02:37
|
|
21
|
3588.000
|
LSE
|
15:02:37
|
|
190
|
3588.000
|
LSE
|
15:02:37
|
|
570
|
3586.000
|
LSE
|
15:01:44
|
|
168
|
3586.500
|
LSE
|
15:01:18
|
|
168
|
3586.500
|
LSE
|
15:01:14
|
|
475
|
3586.000
|
LSE
|
15:00:47
|
|
297
|
3586.000
|
BATE
|
15:00:47
|
|
235
|
3586.000
|
BATE
|
15:00:26
|
|
154
|
3586.000
|
LSE
|
15:00:25
|
|
161
|
3586.000
|
LSE
|
15:00:25
|
|
214
|
3586.000
|
LSE
|
15:00:25
|
|
123
|
3586.000
|
BATE
|
15:00:22
|
|
476
|
3586.500
|
LSE
|
15:00:22
|
|
665
|
3586.500
|
CHIX
|
15:00:22
|
|
200
|
3586.000
|
LSE
|
14:59:52
|
|
140
|
3586.500
|
LSE
|
14:59:52
|
|
200
|
3586.500
|
LSE
|
14:59:52
|
|
81
|
3586.000
|
CHIX
|
14:59:52
|
|
588
|
3586.000
|
CHIX
|
14:59:52
|
|
645
|
3586.000
|
LSE
|
14:59:52
|
|
92
|
3586.500
|
LSE
|
14:59:48
|
|
150
|
3584.500
|
LSE
|
14:59:03
|
|
200
|
3584.500
|
LSE
|
14:59:03
|
|
204
|
3583.500
|
LSE
|
14:58:00
|
|
204
|
3583.500
|
LSE
|
14:58:00
|
|
486
|
3582.500
|
LSE
|
14:57:34
|
|
689
|
3582.500
|
BATE
|
14:57:34
|
|
169
|
3583.000
|
LSE
|
14:57:21
|
|
200
|
3583.000
|
LSE
|
14:57:21
|
|
167
|
3583.000
|
LSE
|
14:57:21
|
|
163
|
3583.000
|
LSE
|
14:57:16
|
|
167
|
3583.000
|
LSE
|
14:57:16
|
|
214
|
3583.000
|
LSE
|
14:57:16
|
|
214
|
3583.000
|
LSE
|
14:57:16
|
|
3
|
3583.000
|
LSE
|
14:57:16
|
|
581
|
3583.000
|
LSE
|
14:55:37
|
|
678
|
3583.000
|
CHIX
|
14:55:37
|
|
496
|
3583.500
|
LSE
|
14:55:25
|
|
717
|
3583.500
|
LSE
|
14:55:02
|
|
258
|
3584.000
|
LSE
|
14:55:01
|
|
167
|
3579.000
|
LSE
|
14:53:48
|
|
383
|
3579.000
|
LSE
|
14:53:48
|
|
395
|
3580.000
|
LSE
|
14:53:23
|
|
136
|
3580.000
|
LSE
|
14:53:23
|
|
663
|
3580.000
|
CHIX
|
14:53:23
|
|
373
|
3581.000
|
LSE
|
14:53:04
|
|
110
|
3581.000
|
LSE
|
14:53:04
|
|
12
|
3581.000
|
LSE
|
14:53:04
|
|
290
|
3581.000
|
LSE
|
14:52:42
|
|
277
|
3581.000
|
LSE
|
14:52:42
|
|
348
|
3581.000
|
LSE
|
14:52:04
|
|
313
|
3581.000
|
BATE
|
14:52:04
|
|
440
|
3581.000
|
CHIX
|
14:52:04
|
|
24
|
3581.000
|
BATE
|
14:52:04
|
|
169
|
3581.000
|
LSE
|
14:52:04
|
|
191
|
3581.000
|
CHIX
|
14:52:04
|
|
200
|
3581.500
|
LSE
|
14:52:02
|
|
167
|
3581.500
|
LSE
|
14:52:02
|
|
171
|
3581.500
|
LSE
|
14:52:02
|
|
10
|
3581.000
|
CHIX
|
14:51:51
|
|
10
|
3581.000
|
LSE
|
14:51:51
|
|
150
|
3581.000
|
BATE
|
14:51:51
|
|
150
|
3581.000
|
BATE
|
14:51:50
|
|
20
|
3581.000
|
LSE
|
14:51:22
|
|
223
|
3581.500
|
LSE
|
14:50:48
|
|
339
|
3581.500
|
LSE
|
14:50:48
|
|
546
|
3580.500
|
LSE
|
14:50:00
|
|
503
|
3581.500
|
LSE
|
14:50:00
|
|
33
|
3581.500
|
LSE
|
14:49:24
|
|
536
|
3581.500
|
CHIX
|
14:49:24
|
|
556
|
3581.500
|
LSE
|
14:49:24
|
|
98
|
3581.500
|
CHIX
|
14:49:24
|
|
525
|
3581.000
|
LSE
|
14:48:44
|
|
502
|
3581.000
|
LSE
|
14:48:18
|
|
194
|
3584.000
|
LSE
|
14:47:50
|
|
372
|
3584.000
|
LSE
|
14:47:50
|
|
86
|
3585.000
|
LSE
|
14:47:42
|
|
394
|
3585.000
|
LSE
|
14:47:42
|
|
692
|
3585.000
|
BATE
|
14:47:42
|
|
799
|
3585.500
|
LSE
|
14:47:37
|
|
165
|
3586.000
|
LSE
|
14:47:31
|
|
169
|
3586.000
|
LSE
|
14:47:31
|
|
200
|
3586.000
|
LSE
|
14:47:31
|
|
10
|
3586.000
|
LSE
|
14:47:29
|
|
686
|
3586.000
|
CHIX
|
14:47:29
|
|
372
|
3583.000
|
LSE
|
14:46:33
|
|
175
|
3583.000
|
LSE
|
14:46:33
|
|
307
|
3583.000
|
LSE
|
14:46:05
|
|
233
|
3583.000
|
LSE
|
14:46:05
|
|
650
|
3583.000
|
LSE
|
14:45:50
|
|
648
|
3583.500
|
LSE
|
14:45:47
|
|
13
|
3583.500
|
LSE
|
14:45:47
|
|
92
|
3583.500
|
LSE
|
14:45:47
|
|
92
|
3582.000
|
CHIX
|
14:45:20
|
|
534
|
3582.000
|
CHIX
|
14:45:20
|
|
77
|
3582.000
|
CHIX
|
14:45:20
|
|
605
|
3582.500
|
LSE
|
14:45:16
|
|
573
|
3582.500
|
BATE
|
14:45:16
|
|
8
|
3582.000
|
LSE
|
14:44:28
|
|
468
|
3582.000
|
LSE
|
14:44:28
|
|
414
|
3581.000
|
LSE
|
14:43:52
|
|
151
|
3581.000
|
LSE
|
14:43:52
|
|
636
|
3581.500
|
CHIX
|
14:43:45
|
|
439
|
3581.500
|
LSE
|
14:43:45
|
|
18
|
3581.500
|
LSE
|
14:43:45
|
|
74
|
3581.500
|
LSE
|
14:43:42
|
|
113
|
3581.500
|
LSE
|
14:43:19
|
|
91
|
3581.500
|
LSE
|
14:43:19
|
|
281
|
3581.500
|
LSE
|
14:43:19
|
|
14
|
3581.500
|
LSE
|
14:43:19
|
|
611
|
3582.000
|
LSE
|
14:43:11
|
|
167
|
3582.500
|
LSE
|
14:43:10
|
|
200
|
3582.500
|
LSE
|
14:43:10
|
|
200
|
3582.500
|
LSE
|
14:43:08
|
|
167
|
3582.500
|
LSE
|
14:43:08
|
|
169
|
3582.500
|
LSE
|
14:43:08
|
|
160
|
3582.000
|
LSE
|
14:42:43
|
|
51
|
3582.000
|
LSE
|
14:42:43
|
|
169
|
3582.000
|
LSE
|
14:42:43
|
|
167
|
3582.000
|
LSE
|
14:42:43
|
|
476
|
3580.000
|
LSE
|
14:42:15
|
|
586
|
3580.500
|
CHIX
|
14:42:14
|
|
564
|
3580.000
|
LSE
|
14:41:50
|
|
47
|
3580.000
|
LSE
|
14:41:16
|
|
133
|
3580.000
|
LSE
|
14:41:16
|
|
160
|
3580.000
|
LSE
|
14:41:16
|
|
135
|
3580.000
|
LSE
|
14:41:16
|
|
384
|
3580.000
|
LSE
|
14:41:16
|
|
162
|
3580.000
|
LSE
|
14:41:16
|
|
320
|
3580.500
|
BATE
|
14:41:16
|
|
244
|
3580.500
|
BATE
|
14:41:16
|
|
61
|
3580.500
|
BATE
|
14:41:15
|
|
13
|
3580.500
|
BATE
|
14:41:10
|
|
498
|
3581.000
|
LSE
|
14:41:10
|
|
522
|
3580.500
|
CHIX
|
14:40:27
|
|
183
|
3580.500
|
CHIX
|
14:40:27
|
|
525
|
3581.000
|
LSE
|
14:40:27
|
|
117
|
3581.500
|
LSE
|
14:40:25
|
|
358
|
3581.500
|
LSE
|
14:40:21
|
|
27
|
3582.500
|
LSE
|
14:39:42
|
|
182
|
3582.500
|
LSE
|
14:39:42
|
|
283
|
3582.500
|
LSE
|
14:39:42
|
|
173
|
3582.500
|
LSE
|
14:39:42
|
|
180
|
3582.500
|
LSE
|
14:39:42
|
|
200
|
3582.000
|
LSE
|
14:39:42
|
|
656
|
3582.500
|
LSE
|
14:39:42
|
|
1
|
3583.000
|
LSE
|
14:39:30
|
|
140
|
3583.000
|
LSE
|
14:39:30
|
|
704
|
3583.000
|
CHIX
|
14:39:30
|
|
469
|
3583.500
|
LSE
|
14:39:24
|
|
471
|
3583.500
|
LSE
|
14:39:14
|
|
468
|
3581.000
|
LSE
|
14:38:45
|
|
454
|
3580.000
|
LSE
|
14:38:23
|
|
108
|
3580.000
|
LSE
|
14:38:23
|
|
600
|
3580.000
|
BATE
|
14:38:23
|
|
28
|
3580.000
|
BATE
|
14:38:23
|
|
133
|
3577.000
|
LSE
|
14:37:41
|
|
135
|
3577.000
|
LSE
|
14:37:41
|
|
512
|
3577.000
|
LSE
|
14:37:41
|
|
690
|
3577.000
|
CHIX
|
14:37:41
|
|
545
|
3576.500
|
LSE
|
14:37:15
|
|
535
|
3576.500
|
LSE
|
14:37:07
|
|
468
|
3576.500
|
LSE
|
14:36:52
|
|
28
|
3577.000
|
LSE
|
14:36:47
|
|
505
|
3577.000
|
LSE
|
14:36:47
|
|
182
|
3576.500
|
LSE
|
14:36:37
|
|
356
|
3576.500
|
LSE
|
14:36:37
|
|
86
|
3576.500
|
CHIX
|
14:35:57
|
|
230
|
3576.500
|
CHIX
|
14:35:57
|
|
146
|
3576.500
|
BATE
|
14:35:57
|
|
226
|
3576.500
|
LSE
|
14:35:57
|
|
126
|
3576.500
|
BATE
|
14:35:57
|
|
123
|
3576.500
|
LSE
|
14:35:57
|
|
128
|
3576.500
|
LSE
|
14:35:57
|
|
152
|
3576.500
|
BATE
|
14:35:57
|
|
239
|
3576.500
|
CHIX
|
14:35:57
|
|
124
|
3576.500
|
BATE
|
14:35:57
|
|
67
|
3576.500
|
CHIX
|
14:35:57
|
|
19
|
3576.500
|
BATE
|
14:35:57
|
|
56
|
3576.500
|
BATE
|
14:35:57
|
|
528
|
3577.000
|
LSE
|
14:35:51
|
|
526
|
3577.500
|
LSE
|
14:35:43
|
|
619
|
3577.500
|
LSE
|
14:35:19
|
|
635
|
3577.500
|
CHIX
|
14:35:19
|
|
133
|
3578.000
|
LSE
|
14:35:18
|
|
135
|
3578.000
|
LSE
|
14:35:18
|
|
126
|
3578.000
|
LSE
|
14:35:18
|
|
135
|
3578.000
|
LSE
|
14:35:18
|
|
200
|
3578.000
|
LSE
|
14:35:18
|
|
133
|
3578.000
|
LSE
|
14:35:18
|
|
135
|
3578.000
|
LSE
|
14:35:09
|
|
133
|
3578.000
|
LSE
|
14:35:09
|
|
200
|
3578.000
|
LSE
|
14:35:09
|
|
14
|
3576.000
|
CHIX
|
14:34:38
|
|
222
|
3576.000
|
CHIX
|
14:34:38
|
|
589
|
3576.000
|
LSE
|
14:34:38
|
|
83
|
3576.000
|
LSE
|
14:34:38
|
|
26
|
3576.000
|
BATE
|
14:34:38
|
|
157
|
3576.000
|
BATE
|
14:34:38
|
|
400
|
3576.000
|
LSE
|
14:34:38
|
|
546
|
3574.500
|
LSE
|
14:33:24
|
|
111
|
3575.000
|
LSE
|
14:33:19
|
|
459
|
3575.000
|
LSE
|
14:33:19
|
|
594
|
3575.000
|
CHIX
|
14:33:19
|
|
527
|
3575.500
|
LSE
|
14:33:09
|
|
10
|
3575.500
|
LSE
|
14:33:09
|
|
493
|
3576.000
|
LSE
|
14:33:05
|
|
24
|
3576.000
|
LSE
|
14:33:05
|
|
551
|
3575.500
|
LSE
|
14:32:29
|
|
639
|
3576.000
|
LSE
|
14:32:27
|
|
134
|
3576.000
|
BATE
|
14:32:27
|
|
8
|
3576.000
|
BATE
|
14:32:27
|
|
13
|
3576.000
|
BATE
|
14:32:27
|
|
424
|
3576.000
|
BATE
|
14:32:27
|
|
469
|
3577.000
|
LSE
|
14:32:23
|
|
610
|
3577.000
|
CHIX
|
14:32:23
|
|
229
|
3576.000
|
LSE
|
14:32:01
|
|
127
|
3576.000
|
LSE
|
14:32:01
|
|
135
|
3576.000
|
LSE
|
14:32:01
|
|
555
|
3577.000
|
LSE
|
14:31:44
|
|
554
|
3577.500
|
LSE
|
14:31:34
|
|
88
|
3577.500
|
LSE
|
14:31:34
|
|
220
|
3577.500
|
CHIX
|
14:31:34
|
|
142
|
3577.500
|
LSE
|
14:31:34
|
|
46
|
3577.500
|
CHIX
|
14:31:34
|
|
220
|
3577.500
|
CHIX
|
14:31:34
|
|
226
|
3577.500
|
CHIX
|
14:31:34
|
|
238
|
3577.500
|
LSE
|
14:31:34
|
|
13
|
3577.500
|
LSE
|
14:31:33
|
|
20
|
3577.500
|
LSE
|
14:31:33
|
|
468
|
3576.000
|
LSE
|
14:30:52
|
|
132
|
3578.500
|
LSE
|
14:30:29
|
|
412
|
3578.500
|
LSE
|
14:30:29
|
|
444
|
3579.000
|
BATE
|
14:30:28
|
|
67
|
3579.000
|
BATE
|
14:30:28
|
|
81
|
3579.000
|
BATE
|
14:30:28
|
|
11
|
3579.000
|
BATE
|
14:30:28
|
|
114
|
3579.500
|
LSE
|
14:30:28
|
|
299
|
3579.500
|
LSE
|
14:30:28
|
|
200
|
3579.500
|
LSE
|
14:30:28
|
|
691
|
3579.500
|
LSE
|
14:30:28
|
|
692
|
3579.500
|
CHIX
|
14:30:28
|
|
469
|
3580.000
|
LSE
|
14:30:21
|
|
515
|
3580.000
|
LSE
|
14:30:21
|
|
609
|
3580.000
|
CHIX
|
14:30:21
|
|
609
|
3575.500
|
BATE
|
14:29:26
|
|
625
|
3575.500
|
LSE
|
14:29:26
|
|
18
|
3575.500
|
BATE
|
14:29:11
|
|
415
|
3576.000
|
LSE
|
14:29:06
|
|
53
|
3576.000
|
LSE
|
14:29:06
|
|
13
|
3576.000
|
LSE
|
14:29:01
|
|
135
|
3573.500
|
LSE
|
14:27:31
|
|
128
|
3573.500
|
LSE
|
14:27:31
|
|
49
|
3573.500
|
LSE
|
14:27:31
|
|
164
|
3573.500
|
LSE
|
14:27:31
|
|
113
|
3573.500
|
CHIX
|
14:27:00
|
|
101
|
3573.500
|
CHIX
|
14:27:00
|
|
18
|
3573.500
|
CHIX
|
14:27:00
|
|
156
|
3573.500
|
CHIX
|
14:27:00
|
|
270
|
3573.500
|
CHIX
|
14:27:00
|
|
639
|
3573.500
|
LSE
|
14:27:00
|
|
194
|
3571.500
|
CHIX
|
14:25:29
|
|
362
|
3571.500
|
LSE
|
14:25:29
|
|
145
|
3571.500
|
LSE
|
14:25:29
|
|
502
|
3572.000
|
LSE
|
14:25:07
|
|
288
|
3572.000
|
LSE
|
14:22:37
|
|
266
|
3572.000
|
LSE
|
14:22:37
|
|
608
|
3572.500
|
BATE
|
14:22:30
|
|
549
|
3573.000
|
LSE
|
14:22:30
|
|
696
|
3573.000
|
CHIX
|
14:22:30
|
|
344
|
3570.500
|
LSE
|
14:19:40
|
|
178
|
3570.500
|
LSE
|
14:19:40
|
|
551
|
3571.500
|
LSE
|
14:17:51
|
|
200
|
3571.500
|
LSE
|
14:16:37
|
|
649
|
3571.500
|
CHIX
|
14:16:37
|
|
571
|
3572.000
|
LSE
|
14:16:18
|
|
603
|
3572.000
|
LSE
|
14:16:18
|
|
555
|
3568.500
|
LSE
|
14:13:24
|
|
548
|
3569.500
|
LSE
|
14:13:21
|
|
76
|
3569.500
|
LSE
|
14:13:21
|
|
118
|
3569.500
|
BATE
|
14:13:21
|
|
500
|
3569.500
|
BATE
|
14:13:21
|
|
679
|
3569.500
|
CHIX
|
14:13:21
|
|
30
|
3569.500
|
BATE
|
14:12:54
|
|
64
|
3569.500
|
BATE
|
14:12:54
|
|
61
|
3569.500
|
LSE
|
14:12:01
|
|
383
|
3569.500
|
LSE
|
14:12:01
|
|
583
|
3569.500
|
LSE
|
14:10:53
|
|
515
|
3568.000
|
LSE
|
14:06:55
|
|
23
|
3568.000
|
LSE
|
14:06:55
|
|
397
|
3568.500
|
LSE
|
14:05:22
|
|
115
|
3568.500
|
LSE
|
14:05:17
|
|
620
|
3569.000
|
LSE
|
14:05:13
|
|
532
|
3569.500
|
LSE
|
14:05:08
|
|
669
|
3569.500
|
CHIX
|
14:05:08
|
|
67
|
3570.000
|
LSE
|
14:05:01
|
|
23
|
3570.000
|
LSE
|
14:05:00
|
|
76
|
3570.000
|
LSE
|
14:05:00
|
|
25
|
3570.000
|
LSE
|
14:05:00
|
|
302
|
3569.500
|
LSE
|
14:03:00
|
|
513
|
3569.500
|
BATE
|
14:03:00
|
|
210
|
3569.500
|
LSE
|
14:03:00
|
|
509
|
3569.500
|
LSE
|
14:03:00
|
|
79
|
3569.500
|
BATE
|
14:03:00
|
|
17
|
3569.500
|
BATE
|
14:03:00
|
|
36
|
3569.500
|
BATE
|
14:03:00
|
|
23
|
3570.000
|
LSE
|
14:02:50
|
|
55
|
3570.000
|
LSE
|
14:02:40
|
|
5
|
3570.000
|
LSE
|
14:02:40
|
|
28
|
3569.000
|
LSE
|
14:01:56
|
|
825
|
3568.500
|
LSE
|
14:00:32
|
|
237
|
3568.500
|
CHIX
|
14:00:32
|
|
401
|
3568.500
|
CHIX
|
14:00:32
|
|
563
|
3569.000
|
LSE
|
13:57:48
|
|
547
|
3569.000
|
LSE
|
13:56:21
|
|
723
|
3569.500
|
LSE
|
13:55:52
|
|
192
|
3569.500
|
CHIX
|
13:55:52
|
|
489
|
3569.500
|
CHIX
|
13:55:52
|
|
137
|
3570.000
|
LSE
|
13:55:52
|
|
13
|
3570.000
|
LSE
|
13:55:52
|
|
4
|
3570.000
|
LSE
|
13:55:52
|
|
11
|
3569.000
|
LSE
|
13:54:48
|
|
571
|
3569.500
|
CHIX
|
13:52:55
|
|
627
|
3569.500
|
BATE
|
13:52:55
|
|
518
|
3569.500
|
LSE
|
13:52:55
|
|
480
|
3569.500
|
LSE
|
13:52:55
|
|
164
|
3569.500
|
LSE
|
13:48:13
|
|
338
|
3569.500
|
LSE
|
13:48:06
|
|
80
|
3568.500
|
LSE
|
13:47:19
|
|
442
|
3568.500
|
LSE
|
13:46:52
|
|
506
|
3569.000
|
LSE
|
13:44:39
|
|
475
|
3569.500
|
LSE
|
13:44:14
|
|
81
|
3569.500
|
LSE
|
13:44:14
|
|
13
|
3569.500
|
LSE
|
13:44:14
|
|
100
|
3569.500
|
CHIX
|
13:43:36
|
|
110
|
3569.500
|
CHIX
|
13:43:36
|
|
126
|
3569.500
|
CHIX
|
13:43:36
|
|
179
|
3569.500
|
CHIX
|
13:43:36
|
|
126
|
3569.500
|
CHIX
|
13:43:36
|
|
515
|
3569.500
|
LSE
|
13:43:36
|
|
166
|
3569.000
|
LSE
|
13:41:28
|
|
190
|
3569.000
|
LSE
|
13:40:52
|
|
342
|
3569.000
|
BATE
|
13:40:52
|
|
314
|
3569.000
|
CHIX
|
13:40:52
|
|
273
|
3569.000
|
LSE
|
13:40:52
|
|
161
|
3569.000
|
LSE
|
13:40:52
|
|
184
|
3569.000
|
CHIX
|
13:40:52
|
|
12
|
3569.000
|
LSE
|
13:40:52
|
|
184
|
3569.000
|
BATE
|
13:40:52
|
|
514
|
3569.000
|
LSE
|
13:40:52
|
|
11
|
3569.000
|
BATE
|
13:40:52
|
|
87
|
3569.000
|
BATE
|
13:40:52
|
|
108
|
3569.000
|
CHIX
|
13:40:52
|
|
10
|
3569.000
|
LSE
|
13:40:52
|
|
26
|
3569.000
|
LSE
|
13:39:44
|
|
466
|
3569.000
|
LSE
|
13:39:44
|
|
80
|
3569.000
|
LSE
|
13:39:44
|
|
471
|
3569.000
|
LSE
|
13:39:43
|
|
464
|
3569.500
|
LSE
|
13:39:40
|
|
210
|
3569.000
|
LSE
|
13:38:40
|
|
517
|
3568.000
|
CHIX
|
13:34:08
|
|
67
|
3568.000
|
CHIX
|
13:34:08
|
|
106
|
3568.500
|
LSE
|
13:34:03
|
|
108
|
3568.500
|
LSE
|
13:34:03
|
|
299
|
3568.500
|
LSE
|
13:34:03
|
|
9
|
3568.500
|
LSE
|
13:34:03
|
|
518
|
3568.500
|
LSE
|
13:34:03
|
|
462
|
3566.000
|
LSE
|
13:32:23
|
|
107
|
3568.000
|
LSE
|
13:30:08
|
|
200
|
3567.500
|
LSE
|
13:30:08
|
|
44
|
3567.000
|
LSE
|
13:30:08
|
|
200
|
3567.000
|
LSE
|
13:30:08
|
|
539
|
3568.000
|
BATE
|
13:30:08
|
|
121
|
3568.000
|
BATE
|
13:30:08
|
|
659
|
3569.500
|
CHIX
|
13:30:08
|
|
566
|
3569.500
|
LSE
|
13:30:08
|
|
478
|
3569.500
|
LSE
|
13:30:08
|
|
25
|
3570.000
|
CHIX
|
13:30:02
|
|
471
|
3569.500
|
LSE
|
13:27:51
|
|
496
|
3569.000
|
LSE
|
13:25:55
|
|
35
|
3569.500
|
CHIX
|
13:25:11
|
|
19
|
3569.500
|
CHIX
|
13:25:11
|
|
631
|
3569.500
|
CHIX
|
13:25:11
|
|
496
|
3569.500
|
LSE
|
13:25:11
|
|
515
|
3567.500
|
LSE
|
13:21:05
|
|
544
|
3568.500
|
LSE
|
13:20:36
|
|
498
|
3569.000
|
LSE
|
13:20:10
|
|
5
|
3569.000
|
LSE
|
13:20:10
|
|
589
|
3569.000
|
BATE
|
13:19:45
|
|
460
|
3569.000
|
LSE
|
13:19:45
|
|
607
|
3569.000
|
CHIX
|
13:19:45
|
|
536
|
3567.000
|
LSE
|
13:14:18
|
|
400
|
3569.000
|
LSE
|
13:11:33
|
|
140
|
3569.000
|
LSE
|
13:11:33
|
|
540
|
3569.500
|
LSE
|
13:11:33
|
|
501
|
3569.000
|
LSE
|
13:08:54
|
|
168
|
3569.000
|
CHIX
|
13:08:54
|
|
476
|
3569.000
|
CHIX
|
13:08:54
|
|
567
|
3568.500
|
LSE
|
13:05:32
|
|
530
|
3569.000
|
LSE
|
13:04:57
|
|
453
|
3569.000
|
BATE
|
13:04:57
|
|
102
|
3569.000
|
BATE
|
13:04:05
|
|
15
|
3569.000
|
BATE
|
13:04:05
|
|
536
|
3568.500
|
LSE
|
13:02:10
|
|
278
|
3569.000
|
CHIX
|
13:01:09
|
|
511
|
3569.000
|
LSE
|
13:01:09
|
|
318
|
3569.000
|
CHIX
|
13:01:09
|
|
480
|
3568.000
|
LSE
|
12:58:42
|
|
495
|
3568.500
|
LSE
|
12:58:32
|
|
491
|
3567.000
|
LSE
|
12:56:54
|
|
536
|
3567.000
|
LSE
|
12:56:01
|
|
468
|
3567.000
|
LSE
|
12:55:39
|
|
31
|
3567.000
|
LSE
|
12:55:39
|
|
643
|
3567.000
|
LSE
|
12:55:28
|
|
160
|
3566.000
|
LSE
|
12:51:59
|
|
346
|
3566.500
|
CHIX
|
12:51:57
|
|
300
|
3566.500
|
CHIX
|
12:51:57
|
|
492
|
3567.000
|
LSE
|
12:51:55
|
|
229
|
3567.000
|
LSE
|
12:51:55
|
|
149
|
3567.000
|
LSE
|
12:51:55
|
|
154
|
3567.500
|
LSE
|
12:51:43
|
|
151
|
3567.500
|
LSE
|
12:51:43
|
|
200
|
3567.500
|
LSE
|
12:51:43
|
|
50
|
3567.000
|
LSE
|
12:51:43
|
|
250
|
3567.000
|
LSE
|
12:51:43
|
|
360
|
3567.500
|
LSE
|
12:51:43
|
|
584
|
3567.500
|
BATE
|
12:51:43
|
|
120
|
3567.500
|
LSE
|
12:51:43
|
|
662
|
3567.000
|
CHIX
|
12:47:57
|
|
548
|
3567.000
|
LSE
|
12:47:57
|
|
525
|
3567.000
|
LSE
|
12:47:57
|
|
221
|
3565.500
|
CHIX
|
12:44:56
|
|
203
|
3565.500
|
CHIX
|
12:44:56
|
|
516
|
3565.500
|
LSE
|
12:44:56
|
|
806
|
3565.500
|
LSE
|
12:44:56
|
|
678
|
3561.500
|
BATE
|
12:35:28
|
|
573
|
3562.000
|
LSE
|
12:34:55
|
|
493
|
3564.000
|
LSE
|
12:32:27
|
|
237
|
3565.500
|
CHIX
|
12:31:54
|
|
444
|
3565.500
|
CHIX
|
12:31:54
|
|
514
|
3567.000
|
LSE
|
12:31:33
|
|
546
|
3567.000
|
LSE
|
12:30:29
|
|
18
|
3567.500
|
LSE
|
12:27:02
|
|
448
|
3567.500
|
LSE
|
12:27:02
|
|
506
|
3568.000
|
LSE
|
12:25:50
|
|
256
|
3569.000
|
LSE
|
12:24:10
|
|
221
|
3569.000
|
LSE
|
12:24:10
|
|
644
|
3569.000
|
CHIX
|
12:24:10
|
|
15
|
3569.000
|
CHIX
|
12:24:10
|
|
574
|
3567.500
|
LSE
|
12:21:53
|
|
462
|
3570.500
|
LSE
|
12:19:59
|
|
511
|
3571.000
|
LSE
|
12:17:30
|
|
164
|
3572.000
|
LSE
|
12:17:25
|
|
161
|
3572.000
|
LSE
|
12:17:25
|
|
48
|
3572.000
|
LSE
|
12:17:25
|
|
200
|
3572.000
|
LSE
|
12:17:25
|
|
199
|
3572.000
|
BATE
|
12:17:25
|
|
15
|
3572.000
|
BATE
|
12:17:25
|
|
526
|
3572.000
|
LSE
|
12:17:25
|
|
492
|
3572.000
|
BATE
|
12:17:25
|
|
633
|
3572.000
|
CHIX
|
12:17:25
|
|
11
|
3572.000
|
CHIX
|
12:15:31
|
|
626
|
3572.500
|
LSE
|
12:15:31
|
|
552
|
3571.000
|
LSE
|
12:11:51
|
|
525
|
3571.500
|
LSE
|
12:10:03
|
|
620
|
3571.500
|
CHIX
|
12:10:03
|
|
398
|
3573.500
|
LSE
|
12:06:50
|
|
97
|
3573.500
|
LSE
|
12:06:50
|
|
492
|
3573.500
|
LSE
|
12:06:15
|
|
164
|
3574.500
|
LSE
|
12:05:43
|
|
200
|
3574.500
|
LSE
|
12:05:43
|
|
92
|
3574.500
|
LSE
|
12:05:43
|
|
17
|
3574.500
|
LSE
|
12:05:43
|
|
177
|
3574.000
|
LSE
|
12:05:43
|
|
665
|
3574.000
|
CHIX
|
12:05:43
|
|
839
|
3574.000
|
LSE
|
12:05:43
|
|
200
|
3574.000
|
LSE
|
12:05:12
|
|
161
|
3574.000
|
LSE
|
12:05:12
|
|
654
|
3574.000
|
LSE
|
12:05:12
|
|
525
|
3571.500
|
LSE
|
12:00:54
|
|
707
|
3571.000
|
BATE
|
12:00:54
|
|
13
|
3570.000
|
LSE
|
11:59:57
|
|
639
|
3571.000
|
LSE
|
11:59:57
|
|
640
|
3572.500
|
LSE
|
11:59:52
|
|
566
|
3572.500
|
LSE
|
11:57:38
|
|
587
|
3572.500
|
CHIX
|
11:57:38
|
|
530
|
3572.500
|
LSE
|
11:52:00
|
|
514
|
3573.500
|
LSE
|
11:50:12
|
|
677
|
3573.500
|
CHIX
|
11:50:12
|
|
594
|
3573.500
|
BATE
|
11:50:12
|
|
44
|
3572.500
|
BATE
|
11:47:44
|
|
541
|
3572.500
|
LSE
|
11:47:09
|
|
9
|
3572.500
|
LSE
|
11:47:09
|
|
70
|
3576.000
|
LSE
|
11:45:30
|
|
309
|
3576.000
|
LSE
|
11:45:30
|
|
165
|
3576.000
|
LSE
|
11:45:30
|
|
41
|
3576.000
|
LSE
|
11:45:30
|
|
220
|
3576.000
|
LSE
|
11:45:30
|
|
175
|
3576.000
|
LSE
|
11:45:30
|
|
200
|
3576.000
|
LSE
|
11:45:30
|
|
601
|
3576.000
|
LSE
|
11:45:30
|
|
594
|
3576.000
|
CHIX
|
11:45:30
|
|
10
|
3576.000
|
LSE
|
11:40:28
|
|
517
|
3576.000
|
LSE
|
11:40:28
|
|
559
|
3578.500
|
LSE
|
11:38:05
|
|
459
|
3579.500
|
LSE
|
11:37:01
|
|
114
|
3579.500
|
LSE
|
11:37:01
|
|
612
|
3580.000
|
LSE
|
11:36:58
|
|
639
|
3580.500
|
BATE
|
11:35:53
|
|
440
|
3581.000
|
LSE
|
11:35:53
|
|
26
|
3581.000
|
LSE
|
11:35:53
|
|
621
|
3581.000
|
CHIX
|
11:35:53
|
|
695
|
3581.000
|
LSE
|
11:35:53
|
|
561
|
3581.000
|
LSE
|
11:35:53
|
|
71
|
3581.500
|
CHIX
|
11:35:10
|
|
17
|
3581.500
|
CHIX
|
11:35:10
|
|
175
|
3578.500
|
LSE
|
11:31:13
|
|
99
|
3578.500
|
LSE
|
11:31:13
|
|
53
|
3578.500
|
LSE
|
11:31:13
|
|
91
|
3578.500
|
LSE
|
11:31:13
|
|
471
|
3577.500
|
LSE
|
11:27:42
|
|
418
|
3577.500
|
LSE
|
11:26:13
|
|
516
|
3577.500
|
LSE
|
11:26:13
|
|
679
|
3577.500
|
CHIX
|
11:26:13
|
|
489
|
3576.500
|
LSE
|
11:20:22
|
|
670
|
3576.500
|
BATE
|
11:17:45
|
|
663
|
3576.500
|
CHIX
|
11:17:45
|
|
488
|
3577.000
|
LSE
|
11:17:45
|
|
494
|
3577.000
|
LSE
|
11:15:54
|
|
518
|
3577.500
|
LSE
|
11:15:37
|
|
564
|
3578.000
|
LSE
|
11:13:03
|
|
494
|
3578.500
|
LSE
|
11:12:57
|
|
193
|
3579.000
|
LSE
|
11:11:50
|
|
330
|
3579.000
|
LSE
|
11:11:50
|
|
487
|
3579.000
|
CHIX
|
11:11:50
|
|
216
|
3579.000
|
CHIX
|
11:11:50
|
|
98
|
3579.500
|
LSE
|
11:11:38
|
|
56
|
3579.500
|
LSE
|
11:11:38
|
|
350
|
3579.500
|
LSE
|
11:11:38
|
|
477
|
3579.500
|
LSE
|
11:11:38
|
|
118
|
3578.500
|
BATE
|
11:10:50
|
|
8
|
3578.500
|
CHIX
|
11:10:50
|
|
64
|
3578.500
|
LSE
|
11:10:50
|
|
749
|
3578.500
|
LSE
|
11:10:50
|
|
474
|
3578.500
|
BATE
|
11:10:50
|
|
664
|
3578.500
|
CHIX
|
11:10:50
|
|
415
|
3579.000
|
LSE
|
11:10:50
|
|
52
|
3579.000
|
LSE
|
11:10:50
|
|
141
|
3577.000
|
LSE
|
11:01:42
|
|
170
|
3577.000
|
LSE
|
11:01:42
|
|
200
|
3577.000
|
LSE
|
11:01:42
|
|
567
|
3577.000
|
LSE
|
11:01:42
|
|
570
|
3577.500
|
LSE
|
10:57:32
|
|
465
|
3578.500
|
LSE
|
10:57:14
|
|
657
|
3578.500
|
CHIX
|
10:57:14
|
|
98
|
3577.500
|
LSE
|
10:53:18
|
|
200
|
3577.500
|
LSE
|
10:53:18
|
|
233
|
3577.500
|
LSE
|
10:53:18
|
|
324
|
3577.500
|
BATE
|
10:53:18
|
|
200
|
3577.500
|
BATE
|
10:53:18
|
|
84
|
3577.500
|
BATE
|
10:53:18
|
|
561
|
3577.500
|
LSE
|
10:53:18
|
|
626
|
3576.500
|
CHIX
|
10:50:56
|
|
466
|
3576.500
|
LSE
|
10:50:56
|
|
482
|
3575.000
|
LSE
|
10:47:25
|
|
630
|
3575.000
|
CHIX
|
10:46:56
|
|
595
|
3575.500
|
LSE
|
10:46:56
|
|
516
|
3575.000
|
LSE
|
10:45:39
|
|
13
|
3575.000
|
LSE
|
10:45:39
|
|
514
|
3573.000
|
LSE
|
10:42:09
|
|
527
|
3573.500
|
LSE
|
10:38:34
|
|
26
|
3573.500
|
LSE
|
10:37:40
|
|
462
|
3575.000
|
LSE
|
10:37:18
|
|
145
|
3573.500
|
BATE
|
10:35:36
|
|
303
|
3573.500
|
BATE
|
10:35:36
|
|
104
|
3573.500
|
BATE
|
10:35:36
|
|
53
|
3573.500
|
BATE
|
10:35:36
|
|
50
|
3573.500
|
BATE
|
10:35:36
|
|
541
|
3574.500
|
LSE
|
10:35:36
|
|
623
|
3574.500
|
CHIX
|
10:35:36
|
|
524
|
3575.500
|
LSE
|
10:33:34
|
|
16
|
3575.500
|
LSE
|
10:33:34
|
|
131
|
3574.500
|
LSE
|
10:32:50
|
|
375
|
3574.500
|
LSE
|
10:32:50
|
|
568
|
3576.000
|
LSE
|
10:29:45
|
|
78
|
3575.500
|
LSE
|
10:27:38
|
|
312
|
3575.500
|
LSE
|
10:27:38
|
|
220
|
3575.000
|
LSE
|
10:27:38
|
|
22
|
3575.500
|
CHIX
|
10:27:38
|
|
229
|
3575.500
|
CHIX
|
10:27:38
|
|
200
|
3575.000
|
CHIX
|
10:27:38
|
|
229
|
3575.000
|
CHIX
|
10:27:38
|
|
699
|
3575.500
|
BATE
|
10:27:38
|
|
664
|
3575.500
|
CHIX
|
10:27:38
|
|
757
|
3575.500
|
LSE
|
10:27:38
|
|
544
|
3576.000
|
LSE
|
10:19:54
|
|
145
|
3576.000
|
LSE
|
10:18:15
|
|
124
|
3576.000
|
LSE
|
10:18:15
|
|
194
|
3576.000
|
LSE
|
10:18:15
|
|
10
|
3576.000
|
LSE
|
10:18:15
|
|
470
|
3576.000
|
LSE
|
10:17:40
|
|
72
|
3576.000
|
LSE
|
10:17:40
|
|
55
|
3577.500
|
CHIX
|
10:17:39
|
|
614
|
3577.500
|
LSE
|
10:17:39
|
|
592
|
3577.500
|
CHIX
|
10:17:39
|
|
538
|
3578.500
|
LSE
|
10:11:30
|
|
573
|
3579.000
|
LSE
|
10:10:21
|
|
698
|
3579.500
|
BATE
|
10:09:52
|
|
637
|
3579.500
|
CHIX
|
10:09:52
|
|
2549
|
3580.000
|
LSE
|
10:08:40
|
|
553
|
3579.500
|
LSE
|
10:08:04
|
|
19
|
3579.500
|
LSE
|
10:08:04
|
|
200
|
3578.500
|
LSE
|
10:03:43
|
|
169
|
3578.500
|
LSE
|
10:03:43
|
|
142
|
3578.500
|
LSE
|
10:03:43
|
|
186
|
3578.500
|
LSE
|
10:03:43
|
|
368
|
3578.500
|
LSE
|
10:03:43
|
|
474
|
3579.000
|
LSE
|
10:03:11
|
|
406
|
3579.000
|
CHIX
|
10:03:11
|
|
174
|
3579.000
|
CHIX
|
10:03:11
|
|
574
|
3579.500
|
LSE
|
10:02:35
|
|
601
|
3579.500
|
LSE
|
10:02:07
|
|
781
|
3580.000
|
LSE
|
10:02:05
|
|
834
|
3581.500
|
LSE
|
10:01:07
|
|
616
|
3581.500
|
BATE
|
10:01:07
|
|
20
|
3581.500
|
BATE
|
10:01:07
|
|
609
|
3581.500
|
CHIX
|
10:01:07
|
|
464
|
3577.500
|
LSE
|
09:54:34
|
|
18
|
3577.500
|
LSE
|
09:54:34
|
|
461
|
3578.000
|
LSE
|
09:51:07
|
|
19
|
3578.000
|
LSE
|
09:51:07
|
|
63
|
3578.000
|
LSE
|
09:51:02
|
|
640
|
3578.500
|
CHIX
|
09:50:31
|
|
25
|
3578.500
|
CHIX
|
09:50:30
|
|
486
|
3579.000
|
LSE
|
09:50:30
|
|
526
|
3579.000
|
LSE
|
09:49:51
|
|
511
|
3581.500
|
LSE
|
09:46:02
|
|
138
|
3581.000
|
LSE
|
09:43:50
|
|
277
|
3581.000
|
LSE
|
09:43:50
|
|
142
|
3581.000
|
LSE
|
09:43:50
|
|
637
|
3580.500
|
BATE
|
09:43:50
|
|
544
|
3581.000
|
LSE
|
09:43:50
|
|
600
|
3581.000
|
CHIX
|
09:43:50
|
|
542
|
3581.000
|
LSE
|
09:41:46
|
|
4
|
3581.000
|
LSE
|
09:41:46
|
|
17
|
3581.000
|
LSE
|
09:41:46
|
|
466
|
3581.000
|
LSE
|
09:39:13
|
|
510
|
3581.500
|
LSE
|
09:38:32
|
|
580
|
3581.500
|
CHIX
|
09:38:32
|
|
496
|
3582.000
|
LSE
|
09:35:16
|
|
494
|
3582.000
|
LSE
|
09:33:30
|
|
17
|
3582.000
|
LSE
|
09:33:30
|
|
590
|
3583.000
|
LSE
|
09:33:13
|
|
648
|
3584.000
|
LSE
|
09:32:57
|
|
258
|
3584.000
|
BATE
|
09:32:57
|
|
56
|
3584.000
|
BATE
|
09:32:57
|
|
43
|
3584.000
|
BATE
|
09:32:57
|
|
32
|
3584.000
|
BATE
|
09:32:57
|
|
200
|
3584.000
|
BATE
|
09:32:57
|
|
586
|
3584.500
|
LSE
|
09:31:17
|
|
511
|
3584.500
|
LSE
|
09:31:17
|
|
688
|
3584.500
|
CHIX
|
09:31:17
|
|
508
|
3580.000
|
LSE
|
09:25:28
|
|
664
|
3580.000
|
CHIX
|
09:25:28
|
|
469
|
3580.000
|
LSE
|
09:23:34
|
|
325
|
3581.500
|
LSE
|
09:21:23
|
|
200
|
3581.500
|
LSE
|
09:21:23
|
|
581
|
3584.000
|
LSE
|
09:21:02
|
|
533
|
3584.500
|
LSE
|
09:20:15
|
|
340
|
3584.000
|
CHIX
|
09:18:28
|
|
36
|
3584.000
|
CHIX
|
09:18:28
|
|
281
|
3584.000
|
CHIX
|
09:18:27
|
|
10
|
3584.000
|
LSE
|
09:18:27
|
|
51
|
3584.000
|
LSE
|
09:18:27
|
|
503
|
3584.000
|
LSE
|
09:18:27
|
|
508
|
3584.000
|
LSE
|
09:18:00
|
|
477
|
3585.000
|
LSE
|
09:17:46
|
|
645
|
3584.500
|
BATE
|
09:17:46
|
|
538
|
3584.000
|
LSE
|
09:16:39
|
|
238
|
3583.000
|
LSE
|
09:14:51
|
|
101
|
3583.000
|
LSE
|
09:14:51
|
|
36
|
3583.000
|
LSE
|
09:14:51
|
|
29
|
3583.000
|
LSE
|
09:14:51
|
|
35
|
3583.000
|
LSE
|
09:14:51
|
|
61
|
3583.000
|
LSE
|
09:14:51
|
|
604
|
3583.000
|
CHIX
|
09:13:58
|
|
491
|
3583.500
|
LSE
|
09:13:31
|
|
33
|
3583.500
|
LSE
|
09:13:31
|
|
527
|
3585.500
|
LSE
|
09:11:55
|
|
528
|
3585.500
|
LSE
|
09:11:38
|
|
35
|
3586.000
|
BATE
|
09:11:38
|
|
56
|
3586.000
|
BATE
|
09:11:38
|
|
653
|
3586.000
|
CHIX
|
09:11:29
|
|
500
|
3586.000
|
BATE
|
09:11:29
|
|
8
|
3586.000
|
CHIX
|
09:11:28
|
|
490
|
3586.000
|
LSE
|
09:11:28
|
|
312
|
3583.000
|
LSE
|
09:08:09
|
|
77
|
3583.000
|
LSE
|
09:07:58
|
|
526
|
3583.500
|
LSE
|
09:07:58
|
|
477
|
3583.500
|
LSE
|
09:06:07
|
|
22
|
3584.000
|
LSE
|
09:05:31
|
|
5
|
3584.000
|
LSE
|
09:05:31
|
|
59
|
3584.000
|
LSE
|
09:05:31
|
|
263
|
3584.000
|
LSE
|
09:05:31
|
|
243
|
3584.000
|
LSE
|
09:05:31
|
|
45
|
3584.000
|
LSE
|
09:05:31
|
|
174
|
3585.000
|
LSE
|
09:05:26
|
|
200
|
3584.500
|
LSE
|
09:05:26
|
|
121
|
3584.500
|
LSE
|
09:05:26
|
|
966
|
3584.500
|
LSE
|
09:05:26
|
|
897
|
3584.500
|
LSE
|
09:04:19
|
|
31
|
3584.500
|
LSE
|
09:04:19
|
|
546
|
3584.500
|
LSE
|
09:03:28
|
|
564
|
3584.500
|
LSE
|
09:03:28
|
|
596
|
3585.000
|
CHIX
|
09:03:28
|
|
537
|
3586.500
|
LSE
|
09:02:15
|
|
500
|
3587.000
|
LSE
|
09:01:04
|
|
582
|
3585.500
|
BATE
|
09:00:03
|
|
286
|
3587.000
|
LSE
|
08:58:35
|
|
264
|
3587.000
|
LSE
|
08:58:35
|
|
22
|
3587.500
|
CHIX
|
08:58:23
|
|
679
|
3587.500
|
CHIX
|
08:58:23
|
|
569
|
3588.500
|
LSE
|
08:56:50
|
|
238
|
3587.000
|
LSE
|
08:56:07
|
|
310
|
3587.000
|
LSE
|
08:55:05
|
|
483
|
3589.500
|
LSE
|
08:54:31
|
|
679
|
3590.000
|
CHIX
|
08:53:18
|
|
347
|
3591.500
|
LSE
|
08:52:11
|
|
201
|
3591.500
|
LSE
|
08:52:11
|
|
14
|
3593.500
|
LSE
|
08:51:54
|
|
180
|
3593.000
|
LSE
|
08:51:54
|
|
153
|
3593.500
|
LSE
|
08:51:54
|
|
200
|
3593.500
|
LSE
|
08:51:54
|
|
576
|
3593.500
|
LSE
|
08:51:54
|
|
461
|
3592.500
|
LSE
|
08:51:30
|
|
162
|
3593.000
|
LSE
|
08:51:30
|
|
180
|
3593.000
|
LSE
|
08:51:30
|
|
557
|
3592.500
|
CHIX
|
08:51:30
|
|
58
|
3592.500
|
CHIX
|
08:51:30
|
|
92
|
3593.000
|
LSE
|
08:51:30
|
|
50
|
3593.000
|
LSE
|
08:51:30
|
|
603
|
3592.500
|
BATE
|
08:51:20
|
|
555
|
3591.500
|
LSE
|
08:47:09
|
|
569
|
3592.000
|
LSE
|
08:46:34
|
|
660
|
3591.500
|
CHIX
|
08:43:02
|
|
336
|
3593.000
|
LSE
|
08:42:38
|
|
133
|
3593.000
|
LSE
|
08:42:38
|
|
29
|
3595.500
|
LSE
|
08:42:12
|
|
443
|
3595.500
|
LSE
|
08:42:12
|
|
702
|
3596.000
|
LSE
|
08:41:39
|
|
564
|
3597.000
|
LSE
|
08:41:39
|
|
517
|
3597.000
|
LSE
|
08:41:39
|
|
679
|
3597.000
|
BATE
|
08:41:39
|
|
443
|
3594.000
|
LSE
|
08:38:07
|
|
104
|
3594.000
|
LSE
|
08:38:07
|
|
712
|
3594.500
|
CHIX
|
08:38:07
|
|
163
|
3594.500
|
LSE
|
08:35:39
|
|
66
|
3594.500
|
LSE
|
08:35:39
|
|
111
|
3594.500
|
LSE
|
08:35:39
|
|
200
|
3594.500
|
LSE
|
08:35:39
|
|
594
|
3598.000
|
CHIX
|
08:34:59
|
|
528
|
3598.000
|
LSE
|
08:34:59
|
|
542
|
3593.500
|
LSE
|
08:33:02
|
|
570
|
3593.500
|
LSE
|
08:33:02
|
|
652
|
3593.500
|
LSE
|
08:33:02
|
|
458
|
3593.500
|
BATE
|
08:33:02
|
|
9
|
3593.500
|
BATE
|
08:33:02
|
|
135
|
3593.500
|
BATE
|
08:33:02
|
|
102
|
3590.500
|
LSE
|
08:30:42
|
|
200
|
3590.500
|
LSE
|
08:30:42
|
|
129
|
3590.000
|
LSE
|
08:30:42
|
|
150
|
3590.000
|
LSE
|
08:30:42
|
|
480
|
3590.500
|
LSE
|
08:30:42
|
|
144
|
3590.500
|
LSE
|
08:30:42
|
|
583
|
3590.500
|
CHIX
|
08:30:42
|
|
45
|
3590.000
|
LSE
|
08:30:02
|
|
482
|
3590.500
|
LSE
|
08:30:02
|
|
545
|
3587.500
|
LSE
|
08:27:21
|
|
61
|
3588.000
|
LSE
|
08:25:57
|
|
52
|
3588.000
|
LSE
|
08:25:57
|
|
62
|
3588.000
|
LSE
|
08:25:57
|
|
336
|
3588.000
|
LSE
|
08:25:57
|
|
494
|
3588.000
|
LSE
|
08:25:57
|
|
541
|
3588.500
|
LSE
|
08:25:06
|
|
667
|
3588.500
|
CHIX
|
08:25:06
|
|
606
|
3588.500
|
BATE
|
08:25:06
|
|
506
|
3587.500
|
LSE
|
08:23:40
|
|
569
|
3586.000
|
LSE
|
08:21:43
|
|
542
|
3586.500
|
LSE
|
08:21:36
|
|
604
|
3587.000
|
LSE
|
08:21:24
|
|
657
|
3587.000
|
CHIX
|
08:21:24
|
|
16
|
3587.000
|
CHIX
|
08:21:21
|
|
347
|
3584.000
|
LSE
|
08:19:12
|
|
51
|
3584.000
|
LSE
|
08:19:12
|
|
76
|
3584.000
|
LSE
|
08:19:12
|
|
44
|
3584.000
|
LSE
|
08:19:12
|
|
69
|
3585.000
|
LSE
|
08:18:59
|
|
537
|
3585.000
|
LSE
|
08:18:59
|
|
166
|
3584.500
|
LSE
|
08:18:12
|
|
11
|
3584.500
|
LSE
|
08:18:12
|
|
90
|
3584.500
|
LSE
|
08:18:12
|
|
486
|
3584.500
|
LSE
|
08:18:12
|
|
82
|
3585.000
|
CHIX
|
08:18:12
|
|
70
|
3585.000
|
CHIX
|
08:18:12
|
|
73
|
3585.000
|
CHIX
|
08:18:12
|
|
179
|
3585.000
|
CHIX
|
08:18:12
|
|
22
|
3585.000
|
CHIX
|
08:18:12
|
|
20
|
3585.000
|
CHIX
|
08:18:12
|
|
82
|
3585.000
|
CHIX
|
08:18:12
|
|
128
|
3585.000
|
CHIX
|
08:18:12
|
|
569
|
3585.000
|
LSE
|
08:18:00
|
|
361
|
3585.500
|
LSE
|
08:17:56
|
|
11
|
3585.500
|
LSE
|
08:17:55
|
|
200
|
3585.500
|
LSE
|
08:17:54
|
|
314
|
3585.500
|
LSE
|
08:17:54
|
|
361
|
3585.500
|
LSE
|
08:17:54
|
|
195
|
3585.500
|
LSE
|
08:17:54
|
|
560
|
3583.000
|
LSE
|
08:17:02
|
|
320
|
3583.500
|
LSE
|
08:16:58
|
|
594
|
3579.500
|
CHIX
|
08:16:10
|
|
418
|
3579.500
|
BATE
|
08:16:10
|
|
214
|
3579.500
|
BATE
|
08:16:10
|
|
533
|
3579.500
|
LSE
|
08:16:10
|
|
526
|
3580.000
|
LSE
|
08:14:51
|
|
535
|
3576.500
|
LSE
|
08:12:35
|
|
38
|
3576.500
|
LSE
|
08:12:35
|
|
465
|
3577.000
|
LSE
|
08:12:35
|
|
498
|
3581.500
|
CHIX
|
08:11:09
|
|
136
|
3581.500
|
CHIX
|
08:11:09
|
|
116
|
3581.500
|
LSE
|
08:11:09
|
|
400
|
3581.500
|
LSE
|
08:11:09
|
|
189
|
3583.000
|
BATE
|
08:11:00
|
|
499
|
3583.000
|
BATE
|
08:11:00
|
|
467
|
3583.500
|
LSE
|
08:11:00
|
|
466
|
3583.000
|
LSE
|
08:10:04
|
|
59
|
3583.000
|
LSE
|
08:09:42
|
|
482
|
3582.500
|
LSE
|
08:09:12
|
|
686
|
3583.500
|
LSE
|
08:09:10
|
|
564
|
3583.500
|
LSE
|
08:09:10
|
|
298
|
3583.500
|
CHIX
|
08:09:10
|
|
368
|
3583.500
|
CHIX
|
08:09:10
|
|
509
|
3584.500
|
LSE
|
08:08:43
|
|
555
|
3584.500
|
LSE
|
08:08:43
|
|
361
|
3583.000
|
LSE
|
08:06:28
|
|
312
|
3583.000
|
LSE
|
08:06:28
|
|
519
|
3583.500
|
CHIX
|
08:06:28
|
|
57
|
3583.500
|
CHIX
|
08:06:28
|
|
623
|
3584.000
|
LSE
|
08:06:26
|
|
479
|
3577.500
|
LSE
|
08:05:14
|
|
520
|
3577.500
|
LSE
|
08:04:09
|
|
622
|
3578.000
|
BATE
|
08:04:09
|
|
620
|
3578.000
|
LSE
|
08:04:00
|
|
340
|
3578.000
|
LSE
|
08:03:39
|
|
113
|
3578.000
|
LSE
|
08:03:39
|
|
47
|
3578.000
|
LSE
|
08:03:39
|
|
107
|
3578.000
|
CHIX
|
08:03:39
|
|
500
|
3578.000
|
CHIX
|
08:03:39
|
|
4
|
3578.000
|
CHIX
|
08:03:39
|
|
329
|
3576.500
|
LSE
|
08:03:04
|
|
226
|
3576.500
|
LSE
|
08:03:04
|
|
474
|
3578.500
|
LSE
|
08:02:07
|
|
174
|
3579.500
|
LSE
|
08:01:54
|
|
305
|
3579.500
|
LSE
|
08:01:54
|
|
87
|
3579.500
|
LSE
|
08:01:54
|
|
655
|
3580.000
|
LSE
|
08:01:54
|
|
626
|
3580.500
|
CHIX
|
08:01:54
|
|
341
|
3580.000
|
LSE
|
08:01:13
|
|
405
|
3580.000
|
LSE
|
08:01:13
|
|
510
|
3582.000
|
LSE
|
08:01:10
|
|
673
|
3581.000
|
CHIX
|
08:01:10
|
|
319
|
3579.000
|
LSE
|
08:00:30
|
|
160
|
3579.000
|
LSE
|
08:00:30
|
|
151
|
3579.000
|
BATE
|
08:00:30
|
|
498
|
3579.000
|
BATE
|
08:00:30
|
|
788
|
3580.000
|
LSE
|
08:00:30
|
|
26
|
3578.000
|
CHIX
|
08:00:14
|
Serious News for Serious Traders! Try StreetInsider.com Premium Free!
You May Also Be Interested In
- British American Tobacco (BATS:LN) (BTI) PT Raised to GBP33 at Jefferies
- Frågor och svar om den nya lagstiftningen om ämnen av mänskligt ursprung
- Bearings Market to Reach USD 248.5 Billion by 2031 Driven by Demand for Low-Maintenance, High-Efficiency Bearings
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!
