0000950157-22-000367.txt : 20220329 0000950157-22-000367.hdr.sgml : 20220329 20220329095412 ACCESSION NUMBER: 0000950157-22-000367 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220329 FILED AS OF DATE: 20220329 DATE AS OF CHANGE: 20220329 FILER: COMPANY DATA: COMPANY CONFORMED NAME: British American Tobacco p.l.c. CENTRAL INDEX KEY: 0001303523 STANDARD INDUSTRIAL CLASSIFICATION: CIGARETTES [2111] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-38159 FILM NUMBER: 22778066 BUSINESS ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG BUSINESS PHONE: 44-207-845-2000 MAIL ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG 6-K 1 form6-k.htm REPORT OF FOREIGN PRIVATE ISSUER
 
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
 
March 29, 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 March 29, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated March 29, 2022.


  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Oliver Martin
  
    Name: 
Oliver Martin
  
    Title:   
Assistant Secretary
  
       
 
Date:  March 29, 2022


 EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1

British American Tobacco p.l.c.

29 March 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:
28 March 2022
Number of ordinary shares of 25 pence each purchased:
260,000
Highest price paid per share (pence):
3340.00p
Lowest price paid per share (pence):
3275.50p
Volume weighted average price paid per share (pence):
3305.6252p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 173,150,718 of its shares in Treasury. The Company has 2,283,471,843 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 28 March 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
28/03/2022
195,000
3,305.6259
LSE
British American Tobacco p.l.c.
GB0002875804
28/03/2022
40,000
3,305.5402
CHIX
British American Tobacco p.l.c.
GB0002875804
28/03/2022
25,000
3,305.7563
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
3
3296.000
LSE
16:25:05
436
3296.000
LSE
16:25:05
122
3296.500
CHIX
16:25:04
221
3296.500
BATE
16:25:04
8
3296.500
BATE
16:25:04
37
3296.500
CHIX
16:25:04
823
3296.500
LSE
16:24:54
1
3296.500
LSE
16:24:53
4
3296.500
LSE
16:24:53
3
3296.500
LSE
16:24:53
4
3296.500
LSE
16:24:53
26
3296.500
LSE
16:24:53
1
3296.500
LSE
16:24:53
74
3296.500
LSE
16:24:53
4
3296.000
LSE
16:24:18
1
3296.000
LSE
16:24:17
123
3296.000
LSE
16:24:16
3
3296.000
LSE
16:24:16
1
3296.000
LSE
16:24:16
5
3296.000
LSE
16:24:16
2
3296.000
LSE
16:24:16
2
3296.000
LSE
16:24:16
51
3296.000
LSE
16:24:16
11
3295.500
LSE
16:24:15
99
3295.500
CHIX
16:24:02
576
3295.000
LSE
16:23:33
76
3295.500
CHIX
16:23:33
10
3294.500
BATE
16:23:23
102
3294.500
BATE
16:23:23
49
3295.000
LSE
16:23:23
250
3295.000
LSE
16:23:23
250
3295.000
LSE
16:23:23
36
3295.000
BATE
16:23:23
80
3295.000
CHIX
16:23:23
5
3295.000
CHIX
16:23:23
2
3295.000
CHIX
16:23:23
96
3294.500
CHIX
16:22:45
100
3294.500
BATE
16:22:45
88
3294.500
CHIX
16:22:45
646
3295.000
LSE
16:22:19
32
3295.000
LSE
16:22:19
12
3295.000
LSE
16:22:19
2
3295.000
BATE
16:22:10

84
3295.000
CHIX
16:22:03
108
3295.000
BATE
16:21:59
42
3295.000
LSE
16:21:59
76
3295.000
LSE
16:21:59
135
3295.000
LSE
16:21:59
93
3295.000
CHIX
16:21:25
603
3295.000
LSE
16:21:11
13
3295.000
LSE
16:21:10
87
3295.000
CHIX
16:21:09
582
3294.500
LSE
16:20:38
18
3294.500
LSE
16:20:35
4
3294.500
LSE
16:20:35
4
3294.500
LSE
16:20:35
148
3294.000
CHIX
16:20:27
109
3294.000
BATE
16:20:27
23
3295.000
CHIX
16:19:52
249
3295.000
LSE
16:19:46
260
3295.000
LSE
16:19:46
181
3295.000
LSE
16:19:46
95
3294.500
CHIX
16:19:46
1
3295.000
CHIX
16:19:02
111
3295.000
BATE
16:19:01
99
3295.000
CHIX
16:19:01
160
3295.000
BATE
16:19:01
573
3295.500
LSE
16:18:53
80
3295.500
LSE
16:18:53
114
3295.500
LSE
16:18:53
147
3295.500
LSE
16:18:53
37
3295.500
LSE
16:18:53
1
3294.500
LSE
16:18:31
64
3293.500
CHIX
16:17:33
33
3293.500
CHIX
16:17:33
85
3293.500
CHIX
16:17:32
250
3293.500
LSE
16:17:24
300
3293.500
LSE
16:17:24
88
3293.000
CHIX
16:17:02
116
3292.000
BATE
16:16:21
34
3292.000
LSE
16:16:21
110
3292.000
LSE
16:16:21
414
3292.000
LSE
16:16:06
122
3292.500
BATE
16:16:00
1
3293.000
BATE
16:15:59
123
3293.000
CHIX
16:15:56
30
3293.000
CHIX
16:15:56
270
3292.000
LSE
16:15:15
300
3292.000
LSE
16:15:15
638
3289.000
LSE
16:14:49
87
3290.000
CHIX
16:14:48

92
3290.000
CHIX
16:14:48
1
3290.000
CHIX
16:14:48
20
3289.500
BATE
16:13:59
79
3289.500
LSE
16:13:59
100
3289.500
BATE
16:13:59
91
3290.000
CHIX
16:13:26
6
3290.000
CHIX
16:13:26
3
3290.500
CHIX
16:13:15
604
3289.500
LSE
16:13:08
97
3289.500
CHIX
16:13:03
123
3289.500
BATE
16:13:03
176
3289.500
CHIX
16:12:36
16
3289.000
CHIX
16:12:36
688
3289.500
LSE
16:12:36
652
3289.000
LSE
16:10:49
40
3289.500
CHIX
16:10:47
56
3289.500
CHIX
16:10:47
101
3290.000
BATE
16:10:34
95
3291.500
CHIX
16:10:08
120
3291.500
BATE
16:10:08
606
3292.000
LSE
16:10:08
84
3292.500
CHIX
16:09:52
86
3292.500
CHIX
16:09:06
377
3292.500
LSE
16:09:06
278
3292.500
LSE
16:09:06
4
3292.500
LSE
16:09:06
4
3292.500
LSE
16:09:06
26
3292.500
LSE
16:09:05
130
3292.500
LSE
16:09:05
102
3292.500
LSE
16:09:05
5
3292.000
LSE
16:08:26
5
3292.000
LSE
16:08:25
3
3292.000
LSE
16:08:25
4
3292.000
LSE
16:08:23
4
3292.000
LSE
16:08:23
88
3291.000
CHIX
16:08:01
114
3291.500
BATE
16:08:01
604
3292.000
LSE
16:07:56
138
3293.500
CHIX
16:07:04
91
3294.000
CHIX
16:07:03
122
3294.000
BATE
16:07:03
362
3294.500
LSE
16:06:43
301
3294.500
LSE
16:06:43
1
3294.500
CHIX
16:06:43
132
3294.000
BATE
16:06:29
95
3294.500
CHIX
16:06:21
674
3294.500
LSE
16:06:21
5
3294.500
CHIX
16:06:10

1
3294.500
CHIX
16:06:10
88
3294.000
CHIX
16:05:41
2
3294.500
CHIX
16:05:23
642
3294.000
LSE
16:05:19
725
3294.000
LSE
16:04:27
121
3294.000
BATE
16:04:27
95
3294.500
CHIX
16:04:11
4
3294.500
CHIX
16:04:11
250
3294.500
LSE
16:03:50
98
3292.500
CHIX
16:03:24
83
3293.000
CHIX
16:03:24
124
3293.000
BATE
16:02:51
84
3293.000
CHIX
16:02:51
211
3294.500
LSE
16:02:48
114
3294.500
LSE
16:02:48
309
3294.500
LSE
16:02:48
652
3292.500
LSE
16:02:03
94
3291.500
CHIX
16:01:34
114
3293.500
BATE
16:01:24
36
3293.500
CHIX
16:01:24
44
3293.500
CHIX
16:01:24
662
3294.000
LSE
16:01:24
210
3295.000
LSE
16:01:00
87
3294.500
CHIX
16:00:21
119
3295.000
BATE
16:00:21
80
3295.000
CHIX
16:00:21
637
3296.000
LSE
16:00:10
250
3295.500
LSE
15:59:20
250
3295.000
LSE
15:59:20
202
3295.500
LSE
15:59:20
114
3295.500
LSE
15:59:20
80
3295.000
CHIX
15:59:20
92
3296.500
CHIX
15:58:36
106
3297.000
BATE
15:58:23
55
3297.500
CHIX
15:58:09
83
3297.500
CHIX
15:58:09
477
3297.500
LSE
15:58:09
100
3297.500
LSE
15:58:09
100
3297.500
LSE
15:58:09
92
3297.500
CHIX
15:58:09
113
3297.500
BATE
15:58:09
676
3298.000
LSE
15:57:36
129
3298.000
CHIX
15:56:50
128
3298.500
BATE
15:56:46
582
3299.000
LSE
15:56:46
39
3299.000
LSE
15:56:46
76
3299.000
CHIX
15:56:05
6
3299.000
CHIX
15:56:05

210
3299.000
LSE
15:55:40
230
3299.000
LSE
15:55:40
96
3299.000
CHIX
15:55:40
120
3299.000
BATE
15:55:40
120
3299.000
BATE
15:55:40
460
3299.500
LSE
15:55:19
117
3299.500
LSE
15:55:19
13
3299.500
LSE
15:55:19
2
3299.500
LSE
15:55:19
87
3299.500
CHIX
15:55:18
226
3299.500
LSE
15:55:18
280
3299.500
LSE
15:53:50
283
3299.500
LSE
15:53:50
85
3300.000
CHIX
15:53:41
112
3300.000
CHIX
15:53:11
2
3300.000
CHIX
15:53:11
3
3300.000
CHIX
15:53:05
100
3300.000
CHIX
15:53:05
484
3299.000
LSE
15:52:39
100
3299.000
LSE
15:52:39
57
3298.500
LSE
15:51:45
100
3298.500
LSE
15:51:45
100
3298.500
LSE
15:51:45
100
3298.500
LSE
15:51:45
201
3298.500
LSE
15:51:45
35
3298.500
BATE
15:51:45
82
3298.500
BATE
15:51:45
100
3299.000
CHIX
15:51:41
83
3299.500
CHIX
15:51:30
372
3299.000
LSE
15:51:05
289
3299.000
LSE
15:51:05
54
3297.500
CHIX
15:50:30
66
3297.500
BATE
15:50:30
34
3297.500
BATE
15:50:26
47
3298.500
CHIX
15:50:10
98
3298.000
CHIX
15:49:44
537
3298.500
LSE
15:49:44
85
3298.500
LSE
15:49:44
203
3299.000
LSE
15:49:37
121
3299.000
BATE
15:49:37
180
3299.500
LSE
15:49:10
2
3299.500
CHIX
15:49:09
360
3298.500
LSE
15:49:05
124
3298.500
BATE
15:48:09
111
3298.500
BATE
15:48:09
73
3299.000
CHIX
15:48:04
50
3299.000
CHIX
15:48:04
5
3299.000
CHIX
15:48:04

91
3299.000
CHIX
15:48:04
635
3299.000
LSE
15:48:04
180
3299.000
LSE
15:47:22
208
3299.000
LSE
15:47:22
2
3299.000
CHIX
15:46:49
93
3299.000
CHIX
15:46:49
1
3299.000
CHIX
15:46:26
100
3299.000
CHIX
15:46:24
3
3299.000
CHIX
15:46:24
647
3297.500
LSE
15:45:59
139
3296.000
LSE
15:45:12
432
3296.000
LSE
15:45:12
36
3296.000
LSE
15:45:12
86
3296.500
CHIX
15:45:01
88
3297.000
CHIX
15:44:58
103
3297.000
BATE
15:44:58
578
3297.500
LSE
15:44:58
598
3294.500
LSE
15:43:40
95
3294.500
CHIX
15:43:40
103
3295.000
BATE
15:43:12
94
3296.000
CHIX
15:43:06
633
3296.500
LSE
15:43:02
29
3296.500
LSE
15:43:02
103
3295.000
BATE
15:41:49
113
3296.000
BATE
15:41:49
89
3296.500
CHIX
15:41:49
558
3297.000
LSE
15:41:49
92
3297.000
CHIX
15:41:49
81
3297.500
CHIX
15:41:49
219
3297.500
LSE
15:41:01
367
3297.500
LSE
15:41:01
93
3296.000
CHIX
15:40:04
391
3297.000
LSE
15:40:00
75
3297.000
LSE
15:40:00
53
3297.000
LSE
15:40:00
107
3297.000
LSE
15:40:00
104
3296.000
BATE
15:39:28
108
3296.000
BATE
15:39:28
98
3296.000
CHIX
15:39:28
1
3297.000
CHIX
15:39:09
374
3297.500
LSE
15:39:09
275
3297.500
LSE
15:39:09
9
3297.500
LSE
15:39:09
2
3297.000
LSE
15:39:09
3
3297.000
BATE
15:38:47
99
3296.500
CHIX
15:38:46
280
3297.000
LSE
15:38:29
177
3297.000
LSE
15:37:57

280
3296.500
LSE
15:37:57
250
3296.500
LSE
15:37:57
97
3295.500
CHIX
15:37:32
2
3296.500
CHIX
15:37:22
29
3296.500
CHIX
15:37:22
2
3296.500
CHIX
15:37:22
161
3296.500
LSE
15:37:16
450
3296.500
LSE
15:37:16
113
3296.000
BATE
15:36:17
85
3297.500
CHIX
15:36:17
97
3298.000
BATE
15:36:17
3
3298.000
BATE
15:36:17
97
3298.000
CHIX
15:36:17
676
3298.500
LSE
15:36:17
622
3298.500
LSE
15:35:24
169
3298.500
CHIX
15:35:01
96
3298.000
CHIX
15:34:37
609
3298.500
LSE
15:34:35
119
3297.500
BATE
15:33:25
3
3297.500
BATE
15:33:25
12
3297.500
BATE
15:33:25
67
3297.500
BATE
15:33:17
104
3297.500
CHIX
15:33:08
45
3297.500
LSE
15:33:08
553
3297.500
LSE
15:33:08
19
3297.500
BATE
15:33:08
85
3298.000
CHIX
15:33:07
200
3298.500
LSE
15:32:42
100
3298.000
LSE
15:31:50
100
3298.000
LSE
15:31:50
236
3298.000
LSE
15:31:42
391
3298.000
LSE
15:31:42
67
3298.000
BATE
15:31:24
17
3298.000
BATE
15:31:24
19
3298.000
BATE
15:31:24
66
3298.500
CHIX
15:31:24
15
3298.500
CHIX
15:31:24
92
3299.000
CHIX
15:30:44
684
3299.000
LSE
15:30:42
59
3299.000
CHIX
15:30:42
14
3299.000
CHIX
15:30:42
18
3299.000
CHIX
15:30:42
3
3299.000
CHIX
15:30:00
103
3299.000
BATE
15:29:16
69
3300.000
CHIX
15:29:15
58
3300.000
CHIX
15:29:15
630
3300.000
LSE
15:29:15
101
3300.500
BATE
15:28:56

97
3300.500
CHIX
15:28:56
109
3301.000
LSE
15:28:08
561
3301.000
LSE
15:28:08
123
3300.000
BATE
15:27:41
89
3301.000
CHIX
15:27:35
3
3301.000
CHIX
15:27:35
4
3300.500
BATE
15:27:24
98
3300.000
CHIX
15:27:24
565
3300.500
LSE
15:27:05
100
3301.500
BATE
15:26:05
120
3301.500
CHIX
15:26:05
125
3301.500
BATE
15:26:05
87
3301.500
CHIX
15:26:05
636
3301.500
LSE
15:26:05
87
3301.500
CHIX
15:26:05
92
3301.500
CHIX
15:24:34
3
3302.000
CHIX
15:24:34
74
3302.000
LSE
15:24:34
196
3302.000
LSE
15:24:34
327
3302.000
LSE
15:24:34
50
3301.500
CHIX
15:24:14
213
3301.500
LSE
15:24:12
191
3301.500
LSE
15:24:12
115
3300.000
BATE
15:23:48
583
3300.000
LSE
15:23:48
2
3300.000
LSE
15:23:07
94
3299.000
CHIX
15:22:22
80
3299.000
CHIX
15:22:22
72
3299.000
BATE
15:22:22
44
3299.000
BATE
15:22:22
87
3300.500
CHIX
15:22:14
28
3300.500
LSE
15:22:14
165
3300.500
LSE
15:22:14
141
3300.500
LSE
15:22:14
264
3300.500
LSE
15:22:14
24
3300.000
LSE
15:22:01
5
3300.000
LSE
15:22:01
327
3300.000
LSE
15:22:01
248
3298.000
LSE
15:21:06
49
3298.000
LSE
15:21:06
90
3297.500
CHIX
15:20:20
89
3297.500
CHIX
15:20:19
628
3297.500
LSE
15:20:19
123
3297.500
BATE
15:20:19
671
3298.000
LSE
15:19:32
88
3297.000
CHIX
15:18:36
124
3298.000
BATE
15:18:33
115
3298.000
BATE
15:18:33

124
3298.000
BATE
15:18:33
124
3298.500
CHIX
15:18:05
160
3298.500
LSE
15:18:05
70
3298.500
LSE
15:18:05
179
3298.500
LSE
15:18:05
178
3298.500
LSE
15:18:05
96
3298.500
CHIX
15:18:00
94
3298.000
CHIX
15:17:42
89
3298.000
CHIX
15:17:32
5
3298.000
CHIX
15:17:12
3
3298.000
CHIX
15:17:12
1
3298.000
CHIX
15:17:12
10
3298.000
LSE
15:17:10
743
3298.000
LSE
15:17:10
98
3294.500
CHIX
15:16:24
567
3294.500
LSE
15:16:24
359
3294.500
LSE
15:15:23
259
3294.500
LSE
15:15:23
7
3294.500
LSE
15:15:23
3
3294.500
LSE
15:15:23
1
3294.500
LSE
15:15:23
3
3294.500
LSE
15:15:23
16
3293.500
LSE
15:15:03
106
3293.500
BATE
15:15:00
11
3293.500
LSE
15:15:00
83
3293.500
CHIX
15:15:00
90
3294.000
CHIX
15:14:33
62
3294.000
BATE
15:14:18
44
3294.000
BATE
15:14:18
537
3294.500
LSE
15:13:54
113
3294.500
LSE
15:13:54
90
3293.000
CHIX
15:12:45
7
3293.000
CHIX
15:12:45
93
3293.000
CHIX
15:12:45
33
3294.000
CHIX
15:12:38
650
3294.500
LSE
15:12:38
572
3295.000
LSE
15:12:37
96
3291.500
CHIX
15:11:11
23
3293.000
BATE
15:10:37
100
3293.000
BATE
15:10:37
608
3293.000
LSE
15:10:37
28
3293.000
BATE
15:10:37
13
3293.000
LSE
15:10:37
75
3293.000
BATE
15:10:37
14
3293.000
BATE
15:10:37
9
3293.500
CHIX
15:10:31
16
3293.500
CHIX
15:10:31
22
3293.500
CHIX
15:10:28

41
3293.500
CHIX
15:10:25
25
3294.000
CHIX
15:10:19
81
3294.000
CHIX
15:10:19
13
3294.000
CHIX
15:10:19
40
3294.000
CHIX
15:10:19
19
3294.000
CHIX
15:10:19
13
3294.000
CHIX
15:10:19
1
3295.000
CHIX
15:09:45
5
3294.500
CHIX
15:09:45
649
3295.500
LSE
15:09:29
607
3295.500
LSE
15:09:29
20
3294.000
LSE
15:09:21
24
3291.500
BATE
15:08:34
92
3291.500
BATE
15:08:34
86
3291.500
CHIX
15:08:34
101
3291.500
BATE
15:08:34
41
3290.500
BATE
15:08:07
452
3290.500
LSE
15:08:07
135
3290.500
LSE
15:08:07
100
3290.000
CHIX
15:07:29
167
3291.500
LSE
15:07:08
33
3291.500
CHIX
15:07:08
76
3291.500
CHIX
15:07:08
18
3291.500
CHIX
15:07:08
514
3291.500
LSE
15:07:08
97
3291.500
LSE
15:07:08
11
3292.000
LSE
15:06:51
1
3292.000
LSE
15:06:41
62
3289.000
CHIX
15:06:03
12
3289.000
CHIX
15:06:03
16
3289.000
CHIX
15:06:00
102
3289.500
BATE
15:06:00
107
3290.500
BATE
15:05:39
101
3290.500
BATE
15:05:39
399
3290.500
LSE
15:05:39
181
3290.500
LSE
15:05:39
65
3291.000
CHIX
15:05:22
210
3291.000
CHIX
15:05:22
29
3291.000
CHIX
15:05:22
1
3291.000
BATE
15:05:20
5
3291.000
CHIX
15:05:14
588
3285.500
LSE
15:04:25
92
3286.500
CHIX
15:04:17
87
3287.000
CHIX
15:04:17
11
3287.000
CHIX
15:04:17
678
3287.000
LSE
15:04:17
525
3286.000
LSE
15:03:47
13
3286.000
LSE
15:03:47

137
3286.000
LSE
15:03:47
2
3284.500
CHIX
15:03:37
3
3284.500
CHIX
15:03:37
1
3284.500
CHIX
15:03:35
3
3284.500
CHIX
15:03:35
117
3281.500
BATE
15:02:17
91
3281.500
CHIX
15:02:17
116
3282.500
BATE
15:02:17
597
3283.000
LSE
15:02:17
94
3283.500
CHIX
15:02:17
98
3283.500
CHIX
15:01:39
650
3282.000
LSE
15:00:59
95
3283.500
CHIX
15:00:44
89
3284.500
CHIX
15:00:33
101
3285.500
BATE
15:00:21
115
3286.500
BATE
15:00:20
3
3286.500
BATE
15:00:11
63
3287.000
CHIX
15:00:11
40
3287.000
CHIX
15:00:07
280
3287.500
LSE
15:00:07
36
3287.000
CHIX
15:00:07
399
3287.500
LSE
15:00:07
26
3287.000
CHIX
15:00:01
32
3287.000
BATE
15:00:00
32
3287.000
CHIX
15:00:00
89
3287.000
BATE
15:00:00
93
3288.000
CHIX
14:59:59
679
3288.000
LSE
14:59:56
37
3287.000
LSE
14:59:38
605
3287.000
LSE
14:59:38
31
3281.000
CHIX
14:58:22
50
3281.000
CHIX
14:58:22
80
3281.500
CHIX
14:57:46
85
3281.500
CHIX
14:57:46
626
3282.000
LSE
14:57:35
154
3282.500
LSE
14:57:18
400
3282.500
LSE
14:57:18
1
3283.000
LSE
14:57:17
110
3275.500
BATE
14:56:17
95
3278.500
CHIX
14:55:52
98
3279.000
CHIX
14:55:52
33
3280.000
BATE
14:55:41
64
3280.000
BATE
14:55:38
548
3280.500
LSE
14:55:38
22
3280.000
BATE
14:55:38
90
3280.500
CHIX
14:55:38
92
3280.500
LSE
14:55:35
4
3281.500
CHIX
14:54:54

3
3281.500
CHIX
14:54:54
1
3281.500
CHIX
14:54:54
91
3281.000
BATE
14:54:53
33
3281.000
BATE
14:54:53
96
3281.000
BATE
14:54:53
14
3281.000
BATE
14:54:53
92
3281.500
CHIX
14:54:53
94
3281.500
CHIX
14:54:53
389
3281.500
LSE
14:54:53
36
3281.500
LSE
14:54:45
194
3281.500
LSE
14:54:42
160
3282.000
CHIX
14:54:30
662
3281.500
LSE
14:54:23
1
3281.000
CHIX
14:54:01
156
3278.500
BATE
14:52:57
678
3280.500
LSE
14:52:56
80
3280.500
CHIX
14:52:56
87
3282.000
CHIX
14:52:49
102
3282.000
BATE
14:52:48
329
3282.000
LSE
14:52:48
268
3282.000
LSE
14:52:48
116
3282.000
BATE
14:52:48
637
3277.000
LSE
14:51:23
15
3277.000
LSE
14:51:15
92
3278.000
CHIX
14:51:00
82
3278.000
CHIX
14:51:00
105
3278.500
CHIX
14:51:00
21
3278.500
CHIX
14:51:00
644
3278.500
LSE
14:50:20
15
3278.500
LSE
14:50:20
75
3279.500
LSE
14:50:17
146
3279.500
LSE
14:50:17
95
3277.500
CHIX
14:49:00
681
3278.000
LSE
14:49:00
584
3281.500
LSE
14:48:12
80
3281.500
CHIX
14:48:12
88
3283.500
CHIX
14:48:07
117
3284.500
CHIX
14:47:33
208
3286.500
LSE
14:47:30
114
3286.500
LSE
14:47:30
250
3286.500
LSE
14:47:30
120
3286.000
BATE
14:47:30
96
3286.500
CHIX
14:47:30
27
3286.500
CHIX
14:47:30
61
3286.500
BATE
14:47:30
40
3286.500
BATE
14:47:30
21
3286.500
BATE
14:47:07
53
3286.500
CHIX
14:47:06

652
3287.000
LSE
14:46:48
250
3286.000
LSE
14:46:18
89
3284.500
BATE
14:46:18
354
3286.500
LSE
14:45:41
227
3286.500
LSE
14:45:41
98
3286.000
CHIX
14:45:41
3
3287.000
CHIX
14:45:17
100
3287.000
CHIX
14:45:15
40
3287.500
BATE
14:45:03
73
3287.500
BATE
14:45:02
78
3288.000
BATE
14:45:02
26
3288.000
BATE
14:45:01
104
3288.000
CHIX
14:45:00
444
3288.500
LSE
14:45:00
186
3288.500
LSE
14:45:00
83
3289.000
CHIX
14:44:48
12
3289.000
CHIX
14:44:48
87
3289.000
CHIX
14:44:35
570
3290.500
LSE
14:44:31
84
3286.000
BATE
14:42:48
19
3286.000
BATE
14:42:48
119
3287.500
BATE
14:42:48
99
3288.500
CHIX
14:42:48
93
3288.500
CHIX
14:42:48
357
3290.000
LSE
14:42:39
250
3290.000
LSE
14:42:39
462
3289.500
LSE
14:42:39
59
3289.500
LSE
14:42:39
29
3289.500
LSE
14:42:39
132
3288.500
BATE
14:42:39
123
3288.500
BATE
14:42:39
29
3289.500
LSE
14:42:39
21
3289.500
LSE
14:42:39
1
3290.500
CHIX
14:42:28
95
3288.500
CHIX
14:42:06
92
3289.500
CHIX
14:42:06
82
3289.500
CHIX
14:42:06
660
3290.000
LSE
14:42:06
97
3289.500
CHIX
14:41:18
51
3292.500
LSE
14:41:12
596
3292.500
LSE
14:41:12
147
3293.500
LSE
14:41:12
3
3292.000
LSE
14:40:54
3
3292.000
LSE
14:40:53
586
3286.000
LSE
14:40:19
102
3288.000
BATE
14:40:07
110
3288.500
CHIX
14:40:07
112
3289.000
CHIX
14:40:07

120
3290.000
BATE
14:39:58
110
3290.000
BATE
14:39:58
87
3290.500
CHIX
14:39:50
84
3290.500
CHIX
14:39:50
399
3290.500
LSE
14:39:50
200
3290.500
LSE
14:39:49
83
3288.500
CHIX
14:39:26
176
3288.000
LSE
14:39:12
428
3288.000
LSE
14:39:12
624
3288.500
LSE
14:38:33
685
3287.000
LSE
14:37:44
84
3286.000
CHIX
14:37:44
19
3290.500
CHIX
14:37:33
66
3290.500
CHIX
14:37:33
83
3291.000
LSE
14:37:33
485
3291.000
LSE
14:37:33
40
3291.000
CHIX
14:36:41
53
3291.000
CHIX
14:36:40
348
3292.000
LSE
14:36:38
210
3292.000
LSE
14:36:38
99
3294.500
CHIX
14:36:28
165
3295.000
LSE
14:36:22
230
3295.000
LSE
14:36:22
112
3295.000
BATE
14:36:17
109
3297.000
BATE
14:35:59
120
3298.000
BATE
14:35:51
95
3298.000
CHIX
14:35:51
50
3299.000
CHIX
14:35:41
41
3299.000
CHIX
14:35:41
358
3299.500
LSE
14:35:41
300
3299.500
LSE
14:35:41
22
3299.500
CHIX
14:35:33
70
3299.500
CHIX
14:35:33
100
3300.500
CHIX
14:35:33
80
3300.500
CHIX
14:35:33
24
3299.500
CHIX
14:35:15
46
3299.500
CHIX
14:35:15
13
3299.500
CHIX
14:35:15
15
3299.500
CHIX
14:35:15
190
3299.500
LSE
14:35:15
136
3299.500
LSE
14:35:15
152
3299.500
LSE
14:35:15
151
3299.500
LSE
14:35:15
600
3300.000
LSE
14:34:45
607
3299.000
LSE
14:34:06
107
3301.000
BATE
14:33:55
9
3301.500
BATE
14:33:53
138
3302.500
BATE
14:33:53

97
3303.500
CHIX
14:33:53
520
3304.000
LSE
14:33:53
90
3304.000
LSE
14:33:53
93
3304.000
CHIX
14:33:53
52
3304.000
LSE
14:33:47
565
3304.000
LSE
14:33:24
111
3304.500
CHIX
14:33:24
2
3306.000
CHIX
14:33:14
4
3306.000
CHIX
14:33:14
3
3306.000
CHIX
14:33:14
1
3306.000
CHIX
14:33:14
2
3306.000
CHIX
14:33:14
4
3305.500
CHIX
14:33:14
4
3306.500
CHIX
14:33:07
81
3306.500
CHIX
14:33:07
430
3307.000
LSE
14:33:01
100
3307.000
LSE
14:33:00
100
3307.000
LSE
14:33:00
100
3308.500
LSE
14:33:00
509
3308.500
LSE
14:33:00
99
3308.500
CHIX
14:32:28
122
3309.000
BATE
14:32:21
23
3309.000
BATE
14:32:19
100
3309.000
BATE
14:32:19
67
3310.000
BATE
14:32:18
29
3310.000
BATE
14:32:18
21
3310.000
BATE
14:32:18
171
3310.500
CHIX
14:32:18
1
3311.000
CHIX
14:32:18
82
3311.000
CHIX
14:32:18
85
3311.500
CHIX
14:32:16
104
3311.500
BATE
14:32:16
639
3311.500
LSE
14:32:13
61
3312.500
LSE
14:32:12
16
3312.500
BATE
14:32:12
25
3312.500
BATE
14:32:12
25
3312.500
BATE
14:32:12
25
3312.500
BATE
14:32:12
16
3312.500
BATE
14:32:12
3
3312.000
CHIX
14:32:12
669
3311.000
LSE
14:31:47
96
3311.500
CHIX
14:31:45
687
3311.500
LSE
14:31:45
240
3312.500
LSE
14:31:39
90
3312.500
CHIX
14:31:28
1
3312.500
CHIX
14:31:28
103
3312.000
CHIX
14:31:26
664
3311.000
LSE
14:30:55

683
3313.500
LSE
14:30:08
82
3309.500
CHIX
14:29:58
1
3310.500
LSE
14:29:58
685
3310.500
LSE
14:29:58
122
3314.000
BATE
14:29:31
261
3314.000
LSE
14:29:31
325
3314.000
LSE
14:29:31
2
3314.000
BATE
14:29:31
39
3314.000
LSE
14:29:31
466
3314.500
LSE
14:29:31
155
3314.500
LSE
14:29:31
135
3314.500
BATE
14:29:31
90
3315.500
CHIX
14:29:14
3
3315.500
CHIX
14:29:14
128
3315.000
BATE
14:29:14
2
3315.500
CHIX
14:29:09
1
3315.500
CHIX
14:29:07
100
3315.500
CHIX
14:29:06
2
3315.500
CHIX
14:29:06
3
3315.500
CHIX
14:29:05
2
3315.500
CHIX
14:29:04
2
3315.500
CHIX
14:29:02
250
3315.500
LSE
14:28:53
50
3315.500
LSE
14:28:53
105
3315.500
LSE
14:28:53
2
3315.500
CHIX
14:28:49
94
3315.500
CHIX
14:28:49
21
3315.500
CHIX
14:28:47
6
3314.500
CHIX
14:28:31
2
3314.500
CHIX
14:28:30
9
3314.500
CHIX
14:28:30
27
3314.500
BATE
14:28:30
3
3314.000
CHIX
14:27:52
60
3314.000
CHIX
14:27:42
2
3314.000
CHIX
14:27:42
4
3314.000
CHIX
14:27:42
2
3314.000
CHIX
14:27:12
100
3314.000
CHIX
14:27:12
209
3314.000
LSE
14:27:09
386
3314.000
LSE
14:27:09
98
3313.000
CHIX
14:25:29
620
3313.500
LSE
14:25:23
3
3313.500
BATE
14:25:23
88
3313.500
CHIX
14:25:23
120
3313.500
BATE
14:25:23
92
3313.500
CHIX
14:25:23
108
3313.500
BATE
14:25:23
84
3314.500
CHIX
14:25:22

1
3314.500
CHIX
14:25:22
2
3314.500
CHIX
14:25:22
232
3314.000
LSE
14:25:04
184
3314.000
LSE
14:25:04
169
3314.000
LSE
14:22:53
300
3314.000
LSE
14:22:53
203
3314.000
LSE
14:22:53
82
3313.000
CHIX
14:20:59
103
3313.500
BATE
14:20:59
631
3314.000
LSE
14:20:58
86
3314.000
CHIX
14:20:58
10
3314.500
CHIX
14:20:22
82
3314.500
CHIX
14:20:22
91
3314.000
CHIX
14:18:53
5
3314.000
CHIX
14:18:52
636
3313.500
LSE
14:17:37
109
3312.500
BATE
14:16:19
93
3312.500
CHIX
14:16:19
625
3314.000
LSE
14:15:38
85
3314.000
CHIX
14:15:38
103
3314.000
BATE
14:15:08
615
3315.000
LSE
14:14:10
17
3315.000
LSE
14:14:10
4
3315.000
LSE
14:14:10
2
3315.000
LSE
14:14:10
1
3315.000
LSE
14:14:10
4
3315.000
LSE
14:14:09
4
3315.000
LSE
14:14:08
88
3310.500
CHIX
14:12:33
1
3311.500
CHIX
14:11:33
16
3311.500
CHIX
14:11:33
35
3311.500
CHIX
14:11:32
681
3313.000
LSE
14:10:13
114
3313.000
BATE
14:10:13
95
3314.500
CHIX
14:09:46
7
3314.500
CHIX
14:09:46
117
3315.000
BATE
14:09:07
606
3314.500
LSE
14:09:07
142
3315.000
BATE
14:09:07
25
3316.000
CHIX
14:08:22
37
3316.000
CHIX
14:08:22
100
3316.000
CHIX
14:08:22
1
3316.000
CHIX
14:08:22
11
3316.000
CHIX
14:08:22
7
3316.000
CHIX
14:08:22
669
3315.500
LSE
14:06:23
787
3315.500
LSE
14:05:22
81
3314.500
CHIX
14:04:31

82
3314.500
CHIX
14:03:31
104
3314.500
CHIX
14:03:31
88
3314.000
CHIX
14:01:56
620
3314.500
LSE
14:01:09
83
3314.500
CHIX
14:01:09
117
3314.500
BATE
14:01:09
684
3314.500
LSE
13:59:22
112
3314.500
BATE
13:59:22
65
3315.000
LSE
13:58:23
86
3315.000
CHIX
13:57:53
87
3315.000
CHIX
13:56:52
3
3314.500
CHIX
13:55:57
3
3314.500
CHIX
13:55:57
4
3314.500
CHIX
13:55:57
90
3314.500
BATE
13:55:57
560
3314.500
LSE
13:55:57
91
3315.500
CHIX
13:54:19
3
3315.500
CHIX
13:54:19
3
3315.500
CHIX
13:54:17
100
3315.500
CHIX
13:54:16
3
3315.500
CHIX
13:54:16
589
3315.500
LSE
13:54:15
100
3314.000
CHIX
13:53:11
7
3314.000
CHIX
13:53:11
117
3314.000
BATE
13:52:53
111
3315.000
BATE
13:51:16
669
3315.500
LSE
13:50:45
139
3315.500
BATE
13:50:45
99
3315.500
CHIX
13:50:45
80
3315.500
CHIX
13:50:45
3
3316.000
BATE
13:50:33
110
3316.000
BATE
13:50:32
638
3316.000
LSE
13:49:33
96
3313.000
CHIX
13:47:12
352
3313.000
LSE
13:46:53
72
3313.000
LSE
13:46:53
137
3313.000
LSE
13:46:53
3
3312.500
CHIX
13:45:43
82
3312.500
CHIX
13:45:43
650
3313.000
LSE
13:45:43
2
3312.500
CHIX
13:44:44
4
3312.500
CHIX
13:44:44
34
3312.500
CHIX
13:44:44
4
3312.500
CHIX
13:44:04
80
3312.500
CHIX
13:44:03
7
3312.500
CHIX
13:44:03
4
3312.500
CHIX
13:44:02
651
3313.000
LSE
13:43:05

63
3310.000
CHIX
13:41:27
94
3310.500
CHIX
13:41:21
649
3311.000
LSE
13:41:21
102
3311.000
BATE
13:41:21
620
3313.000
LSE
13:38:38
73
3314.000
CHIX
13:38:38
50
3314.000
CHIX
13:38:38
105
3313.500
BATE
13:37:36
7
3313.500
BATE
13:37:23
49
3313.500
CHIX
13:37:07
95
3313.000
CHIX
13:35:30
250
3313.500
LSE
13:35:30
320
3313.500
LSE
13:35:30
114
3315.000
BATE
13:34:09
89
3316.000
CHIX
13:34:06
625
3316.500
LSE
13:34:06
131
3316.500
BATE
13:34:06
103
3317.000
BATE
13:33:43
4
3316.000
BATE
13:32:57
561
3315.500
LSE
13:32:50
100
3316.000
CHIX
13:32:50
97
3316.000
CHIX
13:30:45
2
3316.000
CHIX
13:30:45
1
3316.000
CHIX
13:30:45
615
3315.750
LSE
13:30:27
93
3316.000
CHIX
13:29:24
2
3316.000
CHIX
13:29:24
144
3316.000
CHIX
13:29:23
2
3316.000
CHIX
13:29:23
1
3316.000
CHIX
13:28:42
2
3316.000
CHIX
13:28:42
583
3315.500
LSE
13:28:12
302
3314.500
LSE
13:25:55
366
3314.500
LSE
13:25:55
99
3314.500
CHIX
13:25:01
107
3315.000
BATE
13:25:01
571
3315.500
LSE
13:24:20
87
3316.000
CHIX
13:22:10
4
3316.000
CHIX
13:22:10
16
3314.500
CHIX
13:20:32
71
3314.500
CHIX
13:20:32
595
3314.000
LSE
13:20:22
115
3314.000
BATE
13:20:22
35
3314.500
CHIX
13:20:02
68
3315.000
CHIX
13:18:15
24
3315.000
CHIX
13:18:15
669
3315.500
LSE
13:18:09
100
3314.500
BATE
13:15:28

112
3315.000
BATE
13:15:27
85
3315.500
CHIX
13:15:17
580
3315.500
LSE
13:15:12
48
3315.500
CHIX
13:14:14
15
3315.000
CHIX
13:12:47
80
3315.000
CHIX
13:12:47
33
3315.000
CHIX
13:11:15
100
3315.000
CHIX
13:11:15
1
3315.000
CHIX
13:11:15
3
3315.000
CHIX
13:11:14
3
3315.000
CHIX
13:11:14
574
3314.500
LSE
13:10:10
106
3314.500
LSE
13:10:10
43
3315.000
CHIX
13:09:55
1
3315.000
CHIX
13:09:55
107
3314.500
BATE
13:07:30
589
3314.500
LSE
13:07:30
62
3315.500
CHIX
13:06:22
2
3315.500
CHIX
13:06:22
82
3314.500
CHIX
13:05:38
37
3315.000
BATE
13:05:38
85
3315.000
BATE
13:05:38
1
3315.500
CHIX
13:04:21
2
3315.500
CHIX
13:04:21
569
3315.500
LSE
13:04:09
116
3314.500
BATE
13:04:04
92
3315.000
CHIX
13:03:33
594
3315.500
LSE
13:03:31
89
3315.500
CHIX
13:00:48
1
3315.500
CHIX
13:00:48
590
3314.000
LSE
13:00:08
93
3314.000
CHIX
13:00:08
86
3314.000
CHIX
12:58:13
112
3315.000
BATE
12:58:08
41
3316.000
CHIX
12:57:32
8
3316.000
CHIX
12:57:32
149
3315.500
LSE
12:56:51
110
3315.500
LSE
12:56:51
250
3315.500
LSE
12:56:51
107
3314.500
BATE
12:55:13
609
3315.500
LSE
12:54:24
60
3316.000
CHIX
12:54:10
31
3316.000
CHIX
12:54:10
27
3316.000
CHIX
12:52:44
8
3316.000
CHIX
12:52:32
665
3315.500
LSE
12:52:29
3
3315.500
BATE
12:51:57
100
3315.500
BATE
12:51:57

26
3315.500
CHIX
12:51:38
138
3315.500
LSE
12:51:29
36
3315.500
CHIX
12:50:38
5
3315.500
CHIX
12:50:38
100
3315.500
CHIX
12:49:38
33
3315.500
CHIX
12:49:38
623
3314.000
LSE
12:48:42
110
3314.000
BATE
12:47:26
250
3315.500
LSE
12:46:32
123
3315.500
LSE
12:46:32
89
3315.500
CHIX
12:46:12
5
3315.500
CHIX
12:46:12
106
3313.500
BATE
12:44:45
80
3314.500
CHIX
12:44:35
565
3314.000
LSE
12:44:00
95
3314.000
LSE
12:44:00
46
3314.500
CHIX
12:43:50
3
3313.500
CHIX
12:42:57
4
3313.500
CHIX
12:42:57
149
3313.500
BATE
12:41:42
110
3315.500
CHIX
12:40:58
678
3314.500
LSE
12:40:24
651
3314.500
LSE
12:39:43
80
3314.500
CHIX
12:39:43
51
3314.500
CHIX
12:38:42
89
3313.000
CHIX
12:36:11
109
3313.000
CHIX
12:35:36
631
3313.500
LSE
12:35:34
110
3314.000
BATE
12:31:26
46
3315.000
CHIX
12:31:14
39
3315.000
CHIX
12:31:14
375
3315.000
LSE
12:31:13
241
3315.000
LSE
12:31:13
43
3315.000
CHIX
12:29:10
40
3315.000
CHIX
12:29:10
45
3316.000
CHIX
12:28:42
675
3315.500
LSE
12:28:38
250
3315.500
LSE
12:28:37
47
3314.500
CHIX
12:26:22
90
3314.500
CHIX
12:26:22
122
3314.500
BATE
12:26:22
614
3315.500
LSE
12:25:56
104
3314.500
BATE
12:24:02
96
3314.500
CHIX
12:24:02
200
3315.000
LSE
12:23:50
568
3313.000
LSE
12:21:50
123
3314.000
BATE
12:20:43
97
3315.000
CHIX
12:20:41

96
3315.000
CHIX
12:20:41
646
3315.500
LSE
12:19:17
97
3313.000
CHIX
12:17:08
110
3313.500
BATE
12:17:06
97
3314.500
CHIX
12:16:30
690
3315.500
LSE
12:15:57
115
3315.500
LSE
12:15:27
81
3314.500
CHIX
12:11:32
667
3314.500
LSE
12:11:32
123
3314.500
BATE
12:11:32
40
3314.500
CHIX
12:11:32
88
3314.500
CHIX
12:11:32
55
3314.500
CHIX
12:11:18
104
3315.000
BATE
12:11:03
90
3314.500
CHIX
12:07:02
23
3315.000
LSE
12:06:06
114
3315.000
LSE
12:06:06
179
3315.000
LSE
12:06:06
250
3315.000
LSE
12:06:06
117
3315.000
BATE
12:06:06
88
3315.000
CHIX
12:06:06
563
3315.000
LSE
12:06:06
16
3315.000
CHIX
12:06:06
67
3315.000
CHIX
12:06:06
3
3314.000
CHIX
12:03:52
4
3314.000
CHIX
12:03:52
226
3311.000
LSE
12:01:42
453
3311.000
LSE
12:01:42
99
3311.000
CHIX
12:01:42
96
3311.000
CHIX
12:01:42
13
3310.000
BATE
12:00:43
9
3310.000
BATE
12:00:43
97
3310.000
BATE
12:00:43
613
3310.500
LSE
12:00:40
101
3310.500
CHIX
12:00:40
11
3309.500
BATE
11:56:33
110
3309.500
BATE
11:56:33
95
3309.500
CHIX
11:56:33
27
3309.500
CHIX
11:56:33
69
3309.500
CHIX
11:56:33
151
3309.500
LSE
11:56:33
424
3309.500
LSE
11:56:33
664
3310.000
LSE
11:56:22
250
3306.500
LSE
11:52:05
42
3307.000
CHIX
11:51:47
41
3307.000
CHIX
11:51:47
112
3308.500
BATE
11:50:45
666
3311.500
LSE
11:49:26

81
3311.500
CHIX
11:49:26
100
3313.000
CHIX
11:49:07
4
3313.000
CHIX
11:49:07
2
3313.000
CHIX
11:49:02
9
3313.000
CHIX
11:48:52
92
3313.000
CHIX
11:48:45
202
3310.000
LSE
11:48:07
59
3309.500
LSE
11:48:07
100
3307.500
BATE
11:47:14
654
3309.000
LSE
11:47:14
77
3310.500
LSE
11:47:13
114
3308.500
LSE
11:44:34
250
3308.500
LSE
11:44:34
211
3308.000
BATE
11:43:23
80
3308.000
CHIX
11:43:18
94
3308.000
CHIX
11:42:07
90
3308.000
BATE
11:38:25
91
3308.000
CHIX
11:38:24
1
3309.500
CHIX
11:37:52
96
3309.500
CHIX
11:37:52
197
3309.500
LSE
11:37:43
478
3309.500
LSE
11:37:43
602
3309.000
LSE
11:37:43
100
3307.500
CHIX
11:34:12
43
3307.500
CHIX
11:34:12
159
3308.000
LSE
11:33:23
250
3308.000
LSE
11:33:23
1
3308.000
LSE
11:33:23
102
3307.000
BATE
11:31:25
5
3308.000
CHIX
11:31:24
5
3308.000
CHIX
11:31:23
2
3308.000
CHIX
11:31:23
568
3309.500
LSE
11:30:55
88
3309.500
CHIX
11:30:55
97
3309.500
CHIX
11:30:55
51
3308.500
CHIX
11:29:22
40
3308.500
LSE
11:28:13
568
3308.500
LSE
11:28:13
120
3308.500
BATE
11:28:13
120
3309.500
BATE
11:26:54
107
3309.500
CHIX
11:26:54
86
3310.000
CHIX
11:26:14
5
3311.000
CHIX
11:26:13
6
3309.000
CHIX
11:25:38
1
3309.000
CHIX
11:25:35
634
3307.500
LSE
11:23:17
103
3310.000
BATE
11:23:06
121
3310.000
BATE
11:23:06

84
3310.500
CHIX
11:23:06
91
3310.500
CHIX
11:23:06
150
3311.500
LSE
11:22:31
250
3311.500
LSE
11:22:31
300
3311.500
LSE
11:22:31
91
3307.000
CHIX
11:16:59
576
3307.500
LSE
11:16:56
563
3302.500
LSE
11:15:15
65
3304.000
CHIX
11:15:13
31
3304.000
CHIX
11:15:13
101
3305.000
BATE
11:14:23
92
3308.500
CHIX
11:13:58
381
3311.000
LSE
11:13:14
250
3311.000
LSE
11:13:14
89
3309.500
CHIX
11:12:12
109
3310.000
BATE
11:11:51
116
3312.000
BATE
11:10:16
87
3312.500
CHIX
11:10:16
98
3312.500
CHIX
11:10:16
83
3312.500
CHIX
11:10:16
653
3312.500
LSE
11:10:16
627
3307.500
LSE
11:06:37
393
3307.500
LSE
11:05:21
73
3305.000
LSE
11:04:56
80
3304.000
CHIX
11:04:03
2
3305.000
CHIX
11:03:38
607
3306.000
LSE
11:03:33
5
3306.500
CHIX
11:03:32
87
3306.000
CHIX
11:01:40
18
3307.000
BATE
11:01:40
18
3307.000
BATE
11:01:40
73
3307.000
BATE
11:01:40
94
3307.500
BATE
11:01:35
23
3307.500
BATE
11:01:35
97
3307.000
CHIX
11:00:13
88
3309.000
CHIX
11:00:11
680
3309.000
LSE
11:00:11
98
3306.000
CHIX
10:58:35
97
3306.000
CHIX
10:58:35
111
3306.500
BATE
10:56:42
589
3307.500
LSE
10:56:40
58
3308.500
LSE
10:56:35
211
3308.500
LSE
10:56:35
63
3305.500
CHIX
10:55:42
26
3305.500
CHIX
10:55:42
640
3302.500
LSE
10:52:53
4
3297.500
CHIX
10:51:43
614
3301.000
LSE
10:51:02

114
3300.500
BATE
10:51:02
95
3301.000
CHIX
10:51:02
10
3301.000
CHIX
10:48:42
682
3298.500
LSE
10:47:59
123
3298.500
BATE
10:47:59
94
3298.500
CHIX
10:47:59
96
3299.500
CHIX
10:46:06
299
3299.500
LSE
10:45:21
331
3299.500
LSE
10:45:21
67
3300.500
LSE
10:45:12
114
3291.000
LSE
10:42:25
129
3291.000
LSE
10:42:25
361
3291.500
LSE
10:42:25
84
3292.000
CHIX
10:42:25
102
3297.500
BATE
10:41:18
87
3299.500
LSE
10:41:13
500
3299.500
LSE
10:41:13
85
3299.500
CHIX
10:41:07
83
3305.500
CHIX
10:39:32
648
3305.500
LSE
10:39:32
680
3309.000
LSE
10:38:11
114
3308.500
BATE
10:38:11
81
3309.000
CHIX
10:38:11
5
3306.500
CHIX
10:37:02
105
3310.500
BATE
10:35:02
83
3310.500
CHIX
10:35:02
604
3316.000
LSE
10:33:13
669
3311.000
LSE
10:32:37
88
3318.000
CHIX
10:32:29
601
3320.000
LSE
10:32:22
690
3322.500
LSE
10:32:22
93
3323.500
CHIX
10:32:04
1
3323.500
CHIX
10:32:04
556
3318.000
LSE
10:31:04
599
3318.000
LSE
10:30:51
3
3319.000
CHIX
10:30:50
472
3322.000
LSE
10:30:45
35
3322.000
LSE
10:30:45
76
3322.000
LSE
10:30:45
554
3323.000
LSE
10:30:44
604
3325.500
LSE
10:30:39
638
3326.000
LSE
10:30:36
673
3324.000
LSE
10:30:16
74
3325.000
LSE
10:30:16
598
3325.000
LSE
10:30:16
399
3326.500
LSE
10:30:14
181
3326.500
LSE
10:30:14
646
3335.000
LSE
10:30:11

122
3337.000
BATE
10:29:45
121
3337.500
BATE
10:29:45
97
3338.000
CHIX
10:29:45
562
3338.000
LSE
10:29:45
8
3338.500
CHIX
10:27:31
5
3338.500
CHIX
10:27:31
120
3339.000
CHIX
10:26:23
5
3339.000
CHIX
10:26:23
10
3339.000
CHIX
10:26:22
1
3338.500
BATE
10:26:11
102
3339.000
BATE
10:26:01
36
3339.500
CHIX
10:25:08
76
3339.500
CHIX
10:25:08
97
3340.000
CHIX
10:24:49
592
3340.000
LSE
10:24:49
4
3340.000
CHIX
10:24:25
6
3340.000
CHIX
10:24:24
653
3338.000
LSE
10:22:45
111
3337.500
BATE
10:18:56
587
3338.000
LSE
10:18:56
87
3339.000
CHIX
10:18:51
4
3339.000
CHIX
10:18:51
100
3339.000
CHIX
10:18:50
3
3339.000
CHIX
10:18:50
88
3339.000
CHIX
10:18:44
95
3339.000
CHIX
10:18:44
121
3339.000
BATE
10:18:44
631
3339.000
LSE
10:18:44
27
3335.500
CHIX
10:15:03
1
3335.000
BATE
10:14:21
97
3335.000
CHIX
10:14:21
121
3335.000
BATE
10:14:21
571
3335.500
LSE
10:14:19
3
3334.000
CHIX
10:12:36
118
3336.500
BATE
10:10:54
80
3337.000
CHIX
10:10:54
385
3337.000
LSE
10:10:54
151
3337.000
LSE
10:10:54
93
3337.000
LSE
10:10:54
40
3337.000
CHIX
10:10:54
52
3337.000
CHIX
10:10:54
616
3337.500
LSE
10:09:56
117
3334.500
BATE
10:08:04
87
3335.000
CHIX
10:08:04
605
3335.000
LSE
10:07:13
92
3334.000
CHIX
10:05:42
5
3334.000
CHIX
10:05:42
2
3334.000
CHIX
10:05:41

4
3334.000
CHIX
10:05:40
8
3334.000
CHIX
10:05:40
33
3334.000
BATE
10:05:40
17
3334.000
BATE
10:05:40
33
3334.000
BATE
10:05:40
597
3334.000
LSE
10:04:11
40
3335.000
CHIX
10:03:42
5
3335.000
CHIX
10:03:42
2
3335.000
CHIX
10:03:42
5
3335.000
CHIX
10:03:42
41
3334.500
CHIX
10:03:42
631
3334.000
LSE
10:03:06
88
3334.000
CHIX
10:03:06
103
3333.500
BATE
10:00:11
41
3335.000
CHIX
10:00:05
52
3335.000
CHIX
10:00:05
4
3335.000
BATE
10:00:02
57
3335.000
CHIX
09:58:30
24
3335.000
CHIX
09:58:30
3
3335.500
BATE
09:58:17
25
3335.500
BATE
09:58:17
38
3335.500
BATE
09:58:17
9
3335.500
BATE
09:58:17
14
3335.500
BATE
09:58:17
651
3336.500
LSE
09:58:17
82
3336.000
CHIX
09:58:17
82
3335.500
CHIX
09:58:17
32
3335.500
BATE
09:58:17
26
3335.500
BATE
09:57:27
641
3333.500
LSE
09:54:53
89
3333.500
CHIX
09:53:30
106
3334.500
BATE
09:53:30
118
3334.500
BATE
09:53:30
33
3335.000
CHIX
09:53:30
54
3335.000
CHIX
09:53:30
144
3335.500
CHIX
09:53:30
687
3334.500
LSE
09:51:22
83
3335.000
CHIX
09:51:22
124
3332.500
BATE
09:49:40
472
3332.500
LSE
09:49:40
104
3332.500
LSE
09:49:40
591
3331.000
LSE
09:47:40
93
3331.000
CHIX
09:47:40
132
3330.500
CHIX
09:44:47
5
3330.500
CHIX
09:44:47
599
3329.500
LSE
09:43:28
3
3328.500
CHIX
09:41:42
4
3328.500
CHIX
09:41:42

106
3331.000
BATE
09:41:23
92
3331.000
CHIX
09:41:23
116
3331.000
BATE
09:41:23
96
3331.000
CHIX
09:41:23
598
3331.000
LSE
09:41:23
140
3332.000
CHIX
09:37:58
562
3331.500
LSE
09:37:10
118
3330.000
BATE
09:35:38
110
3330.000
BATE
09:35:38
8
3330.500
CHIX
09:35:35
80
3330.500
CHIX
09:35:35
659
3330.500
LSE
09:35:35
83
3330.500
CHIX
09:35:35
642
3330.000
LSE
09:34:38
97
3326.000
CHIX
09:31:30
115
3326.000
LSE
09:31:30
81
3326.000
CHIX
09:31:30
500
3326.000
LSE
09:31:30
118
3324.500
BATE
09:28:59
101
3324.500
BATE
09:28:59
690
3325.000
LSE
09:28:59
171
3325.000
CHIX
09:28:59
3
3323.000
CHIX
09:26:42
1
3323.000
CHIX
09:26:42
3
3323.000
CHIX
09:26:42
5
3322.000
CHIX
09:26:12
26
3322.000
CHIX
09:25:42
100
3322.000
CHIX
09:25:42
31
3322.000
CHIX
09:25:42
4
3322.000
CHIX
09:25:42
593
3320.000
LSE
09:24:04
583
3319.500
LSE
09:22:18
97
3319.500
CHIX
09:22:18
63
3320.000
BATE
09:21:40
613
3320.500
LSE
09:21:40
51
3320.000
BATE
09:21:40
2
3320.000
BATE
09:21:40
139
3321.500
CHIX
09:21:21
2
3321.500
CHIX
09:21:21
98
3319.000
CHIX
09:19:25
107
3319.000
BATE
09:19:25
111
3319.000
BATE
09:19:25
87
3319.500
CHIX
09:19:25
486
3319.500
LSE
09:19:15
181
3319.500
LSE
09:19:15
104
3319.500
CHIX
09:17:00
593
3318.500
LSE
09:12:28
93
3319.000
CHIX
09:12:26

4
3321.000
CHIX
09:11:37
1
3320.500
CHIX
09:11:37
118
3321.000
BATE
09:11:37
600
3321.500
LSE
09:11:37
98
3321.500
CHIX
09:11:37
115
3322.000
BATE
09:11:09
90
3322.500
CHIX
09:11:05
675
3323.000
LSE
09:11:05
99
3322.500
CHIX
09:11:05
6
3318.500
CHIX
09:08:23
338
3319.500
CHIX
09:08:09
100
3319.500
BATE
09:08:09
100
3319.000
BATE
09:08:09
606
3319.500
LSE
09:08:09
61
3316.500
LSE
09:03:35
473
3316.500
LSE
09:03:35
119
3316.500
LSE
09:03:35
155
3316.500
CHIX
09:03:35
641
3316.500
LSE
09:03:35
101
3310.500
CHIX
09:00:23
664
3311.000
LSE
09:00:23
120
3311.000
BATE
09:00:23
122
3311.500
BATE
09:00:03
103
3311.500
BATE
09:00:03
94
3312.000
CHIX
08:59:14
3
3312.000
CHIX
08:59:14
564
3310.000
LSE
08:57:51
82
3310.000
LSE
08:57:51
166
3306.000
BATE
08:55:58
80
3306.500
CHIX
08:55:58
679
3306.500
LSE
08:55:58
98
3306.500
CHIX
08:55:58
148
3305.500
CHIX
08:54:57
112
3303.000
BATE
08:52:00
575
3303.500
LSE
08:52:00
97
3303.500
CHIX
08:52:00
38
3301.500
CHIX
08:49:35
56
3301.500
CHIX
08:49:35
684
3300.500
LSE
08:47:42
104
3300.500
BATE
08:47:42
96
3301.500
CHIX
08:47:07
99
3299.500
CHIX
08:45:39
89
3300.500
CHIX
08:45:13
593
3300.500
LSE
08:44:04
92
3303.500
CHIX
08:43:18
38
3304.000
BATE
08:43:13
38
3304.000
BATE
08:43:13
38
3304.000
BATE
08:43:13

115
3304.500
BATE
08:43:13
2
3305.000
CHIX
08:43:13
85
3305.000
CHIX
08:43:13
58
3306.000
CHIX
08:43:13
635
3305.500
LSE
08:42:55
89
3306.000
CHIX
08:41:54
358
3305.500
LSE
08:38:49
111
3305.500
BATE
08:38:49
216
3305.500
LSE
08:38:49
95
3306.500
CHIX
08:38:25
639
3306.500
LSE
08:37:18
80
3306.500
CHIX
08:36:29
120
3307.000
BATE
08:36:29
100
3307.000
BATE
08:36:29
129
3308.500
CHIX
08:34:52
84
3308.500
CHIX
08:34:52
249
3309.500
LSE
08:34:52
427
3309.500
LSE
08:34:52
82
3310.000
CHIX
08:34:07
574
3313.500
LSE
08:33:41
92
3312.500
CHIX
08:32:00
101
3314.000
BATE
08:30:18
84
3314.500
CHIX
08:30:18
607
3315.000
LSE
08:30:17
99
3315.000
CHIX
08:28:31
86
3314.500
CHIX
08:28:31
111
3315.000
BATE
08:28:31
611
3315.500
LSE
08:28:27
117
3315.000
BATE
08:27:40
652
3315.500
LSE
08:27:40
98
3315.500
CHIX
08:27:40
115
3316.000
CHIX
08:27:34
122
3315.000
BATE
08:26:34
86
3314.500
CHIX
08:24:20
647
3316.000
LSE
08:23:44
189
3315.500
BATE
08:22:48
97
3316.500
CHIX
08:22:42
98
3317.500
CHIX
08:22:41
97
3318.000
CHIX
08:22:41
626
3318.000
LSE
08:21:50
53
3318.000
LSE
08:21:50
599
3318.000
LSE
08:21:00
275
3317.000
LSE
08:20:35
142
3317.000
LSE
08:20:35
273
3317.000
LSE
08:20:35
203
3315.000
BATE
08:19:51
2
3316.000
CHIX
08:19:50
90
3316.000
CHIX
08:19:50

86
3316.000
CHIX
08:19:50
190
3317.000
LSE
08:19:22
93
3317.000
CHIX
08:19:22
496
3317.000
LSE
08:19:22
118
3316.500
CHIX
08:18:26
627
3316.000
LSE
08:18:19
102
3316.500
CHIX
08:18:18
77
3315.500
BATE
08:16:30
35
3315.500
BATE
08:16:30
113
3315.500
BATE
08:16:30
80
3316.000
CHIX
08:16:29
89
3316.000
CHIX
08:16:29
122
3315.500
BATE
08:15:45
83
3316.000
CHIX
08:15:15
648
3312.500
LSE
08:14:18
290
3313.000
LSE
08:14:18
303
3313.000
LSE
08:14:18
89
3310.000
CHIX
08:13:01
98
3310.000
CHIX
08:13:01
94
3303.000
CHIX
08:10:11
5
3303.000
CHIX
08:10:11
98
3303.500
CHIX
08:10:10
94
3303.500
CHIX
08:10:10
116
3304.000
BATE
08:09:48
578
3304.500
LSE
08:09:41
306
3304.500
BATE
08:09:41
672
3305.500
LSE
08:09:34
387
3305.500
LSE
08:09:34
34
3305.500
LSE
08:09:34
352
3305.500
LSE
08:09:34
105
3305.500
BATE
08:09:34
93
3306.000
CHIX
08:09:12
87
3306.000
CHIX
08:09:12
31
3306.000
LSE
08:09:12
89
3306.000
CHIX
08:09:12
585
3306.000
LSE
08:09:12
24
3302.500
CHIX
08:08:32
122
3298.500
BATE
08:06:23
114
3298.500
CHIX
08:06:23
123
3299.000
BATE
08:06:23
88
3299.000
CHIX
08:06:23
472
3296.000
LSE
08:05:40
87
3296.000
LSE
08:05:40
87
3296.500
CHIX
08:05:12
593
3297.000
LSE
08:05:12
80
3297.000
CHIX
08:05:12
89
3296.000
CHIX
08:04:52
311
3292.000
LSE
08:03:52

256
3292.000
LSE
08:03:52
87
3286.500
CHIX
08:03:04
611
3287.000
LSE
08:03:04
91
3290.500
CHIX
08:02:38
597
3290.500
LSE
08:02:38
144
3290.500
CHIX
08:02:38
636
3292.000
LSE
08:02:17
989
3285.500
LSE
08:00:50
604
3289.500
LSE
08:00:42
779
3289.500
LSE
08:00:42
26
3287.500
CHIX
08:00:19
12
3287.500
CHIX
08:00:19
45
3287.500
CHIX
08:00:19
90
3289.000
CHIX
08:00:19
39
3289.000
CHIX
08:00:19
64
3289.000
CHIX
08:00:19
87
3289.500
CHIX
08:00:19
248
3279.500
LSE
08:00:08
340
3279.500
LSE
08:00:08