0000950157-22-000627.txt : 20220526 0000950157-22-000627.hdr.sgml : 20220526 20220526111012 ACCESSION NUMBER: 0000950157-22-000627 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220526 FILED AS OF DATE: 20220526 DATE AS OF CHANGE: 20220526 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: 22966858 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
 
May 26, 2022
 
Commission File Number: 001-38159

 
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)

 
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)

 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
Form 20-F ☒              Form 40-F ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐
 
 
 
 
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of May 26, 2022.
 

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

  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Claire Dhokia
  
    Name: 
Claire Dhokia  
    Title:   
Deputy Secretary
  
       
 
Date:  May 26, 2022







 EX-1 2 ex-1.htm PRESS RELEASE

Exhibit 1


British American Tobacco p.l.c.

26 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:
25 May 2022
Number of ordinary shares of 25 pence each purchased:
360,000
Highest price paid per share (pence):
3601.00p
Lowest price paid per share (pence):
3497.50p
Volume weighted average price paid per share (pence):
3576.2440p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 188,236,229 of its shares in Treasury. The Company has 2,268,528,395 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 25 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
25/05/2022
250,000
3,576.0454
LSE
British American Tobacco p.l.c.
GB0002875804
25/05/2022
70,000
3,576.6021
CHIX
British American Tobacco p.l.c.
GB0002875804
25/05/2022
40,000
3,576.8582
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
719
3585.000
LSE
16:24:14
12
3585.000
LSE
16:24:13
41
3585.000
LSE
16:24:13
3
3585.000
LSE
16:24:13
414
3584.500
LSE
16:24:01
96
3583.500
LSE
16:23:56
367
3584.000
LSE
16:23:24
171
3584.000
LSE
16:23:24
581
3584.500
CHIX
16:23:23
21
3584.500
CHIX
16:23:16
333
3584.000
CHIX
16:23:10
554
3584.000
LSE
16:23:10
648
3584.000
LSE
16:23:10
119
3584.000
BATE
16:23:04
16
3584.000
CHIX
16:23:04
23
3584.000
BATE
16:23:04
105
3584.000
BATE
16:23:04
42
3584.000
BATE
16:23:04
443
3583.000
LSE
16:22:36
28
3583.000
LSE
16:22:36
180
3582.000
LSE
16:21:56
77
3582.000
LSE
16:21:56
200
3582.000
LSE
16:21:56
75
3582.000
LSE
16:21:55
150
3582.000
LSE
16:21:55
246
3582.000
LSE
16:21:50
330
3582.000
LSE
16:21:50
200
3581.500
LSE
16:21:22
1803
3581.000
LSE
16:20:59
138
3581.000
LSE
16:20:59
182
3581.000
LSE
16:20:55
329
3581.500
BATE
16:20:53
349
3581.500
BATE
16:20:53
710
3581.500
LSE
16:20:51
530
3582.000
LSE
16:20:43
26
3581.500
LSE
16:20:04
686
3581.500
LSE
16:20:04
19
3578.000
LSE
16:18:22
500
3578.000
LSE
16:18:22
6
3578.500
CHIX
16:18:19


24
3578.500
CHIX
16:18:19
14
3578.500
CHIX
16:18:19
93
3578.500
CHIX
16:18:18
70
3578.500
CHIX
16:18:18
467
3578.500
CHIX
16:18:18
516
3579.000
LSE
16:17:59
13
3579.000
LSE
16:17:59
9
3579.000
LSE
16:17:59
573
3577.500
LSE
16:16:33
416
3578.000
BATE
16:16:31
10
3578.000
BATE
16:16:31
197
3578.000
BATE
16:16:31
190
3578.500
LSE
16:16:11
299
3578.500
LSE
16:16:10
503
3577.500
LSE
16:15:24
591
3577.500
CHIX
16:15:24
585
3578.000
LSE
16:14:49
538
3579.000
LSE
16:14:26
527
3579.000
LSE
16:13:25
475
3582.000
LSE
16:12:32
587
3582.500
CHIX
16:12:29
447
3582.500
LSE
16:12:29
23
3582.500
LSE
16:12:21
68
3581.500
BATE
16:11:39
248
3581.500
BATE
16:11:39
201
3581.500
BATE
16:11:39
64
3581.500
BATE
16:11:39
39
3581.500
BATE
16:11:39
33
3581.500
BATE
16:11:39
35
3581.500
BATE
16:11:39
473
3581.000
LSE
16:10:28
6
3581.000
LSE
16:10:28
274
3583.000
LSE
16:10:08
230
3583.000
LSE
16:10:08
645
3583.000
CHIX
16:10:08
552
3580.500
LSE
16:08:42
82
3577.000
BATE
16:07:06
100
3577.000
BATE
16:07:06
100
3577.000
BATE
16:07:06
100
3577.000
BATE
16:07:06
147
3577.000
BATE
16:07:06
571
3577.000
LSE
16:07:06
86
3577.000
BATE
16:07:06
562
3576.500
LSE
16:06:24
313
3577.000
LSE
16:06:19
260
3577.000
LSE
16:06:19
516
3577.000
CHIX
16:06:18


159
3577.000
CHIX
16:06:18
66
3574.500
LSE
16:04:35
434
3574.500
LSE
16:04:35
495
3574.500
LSE
16:03:37
517
3575.000
LSE
16:03:13
633
3575.000
CHIX
16:03:13
158
3575.000
BATE
16:03:13
196
3575.000
BATE
16:03:13
500
3575.500
LSE
16:03:13
117
3575.000
BATE
16:03:01
114
3575.000
BATE
16:03:01
305
3575.000
LSE
16:03:00
230
3575.000
LSE
16:03:00
13
3575.000
LSE
16:03:00
470
3574.500
LSE
16:02:07
542
3575.500
LSE
16:01:30
571
3576.000
LSE
16:01:23
246
3576.000
LSE
16:00:28
313
3576.000
LSE
16:00:28
522
3577.000
LSE
16:00:20
398
3578.000
LSE
16:00:13
131
3578.000
LSE
16:00:13
577
3578.000
CHIX
15:59:38
9
3578.000
CHIX
15:59:38
70
3578.000
LSE
15:59:10
121
3578.000
LSE
15:59:10
25
3578.000
LSE
15:59:10
235
3578.000
LSE
15:59:10
114
3578.000
LSE
15:59:10
291
3579.000
LSE
15:58:43
291
3579.000
LSE
15:58:43
466
3580.000
LSE
15:58:31
100
3580.000
LSE
15:58:31
490
3580.500
BATE
15:58:22
30
3580.500
BATE
15:58:22
585
3580.500
LSE
15:58:22
21
3580.500
BATE
15:58:22
135
3580.500
BATE
15:58:22
8
3580.500
BATE
15:58:22
200
3578.000
LSE
15:57:21
110
3578.000
LSE
15:57:21
83
3578.000
LSE
15:57:21
85
3578.000
LSE
15:57:21
19
3578.500
LSE
15:57:12
29
3578.500
LSE
15:57:12
121
3578.500
LSE
15:57:12
200
3578.500
LSE
15:57:12


346
3578.500
LSE
15:57:12
294
3578.500
LSE
15:57:12
535
3578.500
LSE
15:57:12
689
3578.500
CHIX
15:57:12
127
3577.500
LSE
15:55:45
200
3577.500
LSE
15:55:45
164
3577.500
LSE
15:55:42
40
3577.500
BATE
15:54:57
90
3577.500
BATE
15:54:56
27
3577.500
BATE
15:54:56
283
3577.500
BATE
15:54:56
100
3577.500
BATE
15:54:56
33
3577.500
BATE
15:54:56
228
3577.500
LSE
15:54:33
140
3577.500
LSE
15:54:33
100
3577.500
LSE
15:54:33
100
3577.500
LSE
15:54:33
454
3578.000
LSE
15:54:31
63
3578.000
LSE
15:54:31
503
3578.000
LSE
15:53:32
484
3578.500
LSE
15:53:27
50
3578.500
LSE
15:53:27
349
3579.000
CHIX
15:53:26
310
3579.000
CHIX
15:53:20
1
3579.000
CHIX
15:53:20
199
3579.000
LSE
15:53:15
298
3579.000
LSE
15:53:15
5
3579.000
CHIX
15:53:00
157
3579.000
LSE
15:52:54
1
3579.000
CHIX
15:52:54
563
3579.000
LSE
15:52:54
575
3577.000
LSE
15:51:36
176
3578.000
LSE
15:50:58
297
3578.000
LSE
15:50:58
503
3578.500
LSE
15:50:45
10
3578.500
LSE
15:50:40
505
3578.000
LSE
15:50:03
8
3578.000
BATE
15:49:09
8
3578.000
BATE
15:49:09
80
3578.000
BATE
15:49:09
596
3578.000
BATE
15:49:09
578
3579.000
LSE
15:49:00
476
3579.000
CHIX
15:49:00
150
3579.000
CHIX
15:49:00
503
3579.000
LSE
15:48:30
573
3578.000
LSE
15:47:36
3
3579.500
LSE
15:47:14


427
3579.500
LSE
15:47:14
140
3579.500
LSE
15:47:07
563
3580.000
LSE
15:47:02
493
3578.500
LSE
15:46:26
83
3577.500
LSE
15:46:07
345
3577.500
LSE
15:46:07
200
3577.500
LSE
15:46:07
195
3575.500
CHIX
15:45:19
11
3575.500
CHIX
15:45:19
51
3575.500
CHIX
15:45:19
11
3575.500
CHIX
15:45:19
383
3575.500
CHIX
15:45:19
459
3576.000
LSE
15:45:13
615
3576.000
BATE
15:45:13
18
3576.000
LSE
15:44:50
519
3576.000
LSE
15:43:38
444
3577.000
LSE
15:43:30
55
3577.000
LSE
15:43:30
561
3575.500
LSE
15:42:37
649
3576.500
CHIX
15:41:54
531
3576.500
LSE
15:41:54
300
3576.500
LSE
15:41:54
200
3577.000
LSE
15:41:49
200
3577.000
LSE
15:41:49
474
3576.000
LSE
15:40:53
490
3576.500
LSE
15:40:50
528
3576.000
LSE
15:40:08
643
3576.000
BATE
15:40:08
48
3576.000
BATE
15:40:08
36
3575.500
LSE
15:39:57
100
3575.500
LSE
15:39:57
200
3575.500
LSE
15:39:49
283
3574.500
LSE
15:39:28
221
3574.500
LSE
15:39:28
691
3574.500
CHIX
15:39:28
484
3573.000
LSE
15:38:06
499
3572.500
LSE
15:37:43
165
3574.000
LSE
15:37:18
163
3574.000
LSE
15:37:18
143
3574.000
LSE
15:37:18
528
3574.500
LSE
15:37:07
566
3572.500
LSE
15:35:58
557
3572.500
LSE
15:35:58
300
3572.500
LSE
15:35:09
235
3572.500
LSE
15:35:09
446
3572.500
LSE
15:35:09
128
3572.500
LSE
15:35:09


120
3573.000
LSE
15:35:08
336
3573.000
LSE
15:35:08
20
3573.000
LSE
15:35:08
450
3572.000
LSE
15:34:24
437
3572.500
BATE
15:34:24
200
3572.500
BATE
15:34:24
104
3572.000
LSE
15:34:24
69
3572.500
LSE
15:34:21
427
3572.500
LSE
15:34:21
501
3572.500
LSE
15:34:21
161
3573.000
CHIX
15:34:17
165
3573.000
CHIX
15:34:17
302
3573.000
CHIX
15:34:17
19
3573.000
CHIX
15:34:17
436
3573.000
LSE
15:33:55
137
3571.500
LSE
15:33:34
222
3571.500
LSE
15:33:33
565
3571.500
LSE
15:33:23
246
3571.500
LSE
15:33:23
273
3571.500
LSE
15:33:23
285
3572.000
LSE
15:33:15
474
3570.500
LSE
15:33:04
91
3571.000
LSE
15:33:03
130
3571.000
LSE
15:33:03
121
3571.000
LSE
15:33:03
191
3571.000
LSE
15:33:03
44
3570.500
BATE
15:32:38
8
3570.500
BATE
15:32:38
1
3570.500
BATE
15:32:38
2
3570.500
BATE
15:32:38
5
3570.500
BATE
15:32:38
233
3571.000
LSE
15:32:33
16
3571.000
LSE
15:32:32
128
3571.000
LSE
15:32:32
116
3571.000
LSE
15:32:32
344
3570.000
LSE
15:32:12
39
3570.500
LSE
15:31:42
85
3570.500
LSE
15:31:42
338
3570.500
LSE
15:31:25
7
3570.500
LSE
15:31:25
146
3571.000
LSE
15:31:07
397
3571.000
LSE
15:31:06
476
3571.500
LSE
15:31:04
251
3571.500
LSE
15:31:04
305
3571.500
LSE
15:31:04
18
3571.500
LSE
15:30:50
121
3572.500
LSE
15:30:42


200
3572.500
LSE
15:30:42
200
3572.500
LSE
15:30:42
130
3572.500
LSE
15:30:42
612
3572.500
CHIX
15:30:42
26
3572.500
CHIX
15:30:42
321
3572.500
LSE
15:30:39
242
3572.500
LSE
15:30:39
536
3572.500
LSE
15:30:39
565
3573.000
LSE
15:30:24
501
3573.000
LSE
15:30:09
506
3572.000
LSE
15:29:38
41
3573.500
LSE
15:29:20
494
3573.500
LSE
15:29:19
370
3574.000
LSE
15:29:18
103
3574.000
LSE
15:29:18
12
3574.000
LSE
15:29:18
731
3574.000
LSE
15:29:09
601
3574.000
BATE
15:29:09
868
3574.500
LSE
15:29:06
29
3572.500
BATE
15:27:37
78
3572.500
BATE
15:27:37
43
3572.500
BATE
15:27:36
8
3572.500
BATE
15:27:36
270
3573.000
CHIX
15:27:35
437
3573.000
CHIX
15:27:35
1
3573.000
LSE
15:27:35
509
3573.000
LSE
15:27:35
29
3573.000
LSE
15:25:24
107
3573.000
LSE
15:25:21
193
3573.000
LSE
15:25:21
148
3573.000
LSE
15:25:21
100
3573.000
LSE
15:25:21
458
3573.500
LSE
15:25:19
31
3573.500
LSE
15:25:18
531
3573.000
LSE
15:24:38
4
3573.000
LSE
15:24:38
28
3573.000
LSE
15:24:38
575
3572.000
LSE
15:23:35
573
3572.000
LSE
15:23:35
256
3572.500
CHIX
15:23:34
111
3572.500
CHIX
15:23:23
218
3572.500
CHIX
15:23:23
458
3572.500
LSE
15:23:05
89
3572.500
LSE
15:23:05
163
3572.500
LSE
15:22:58
340
3572.500
LSE
15:22:58
28
3572.500
LSE
15:22:58


322
3571.500
LSE
15:22:24
216
3571.500
LSE
15:22:24
41
3571.000
LSE
15:22:03
24
3571.000
LSE
15:22:03
460
3571.000
LSE
15:22:03
35
3571.000
LSE
15:22:03
221
3570.000
LSE
15:21:50
63
3570.000
LSE
15:21:48
145
3570.500
BATE
15:21:35
10
3570.500
BATE
15:21:23
197
3570.500
BATE
15:21:23
270
3570.500
BATE
15:21:23
186
3571.500
LSE
15:21:21
142
3571.500
LSE
15:21:21
108
3571.500
LSE
15:21:21
46
3571.500
LSE
15:21:21
102
3571.500
LSE
15:21:21
180
3573.500
LSE
15:21:03
312
3573.500
LSE
15:21:03
565
3575.500
LSE
15:20:20
89
3576.500
LSE
15:19:36
401
3576.500
LSE
15:19:30
545
3577.500
CHIX
15:19:09
155
3577.500
CHIX
15:19:09
554
3578.000
LSE
15:19:02
476
3577.000
LSE
15:18:18
458
3577.000
BATE
15:18:10
81
3577.000
BATE
15:17:54
100
3577.000
BATE
15:17:54
517
3577.000
LSE
15:17:53
484
3577.500
LSE
15:17:46
508
3571.500
LSE
15:16:14
634
3575.000
CHIX
15:15:49
500
3575.000
LSE
15:15:45
485
3575.500
LSE
15:15:24
611
3575.000
LSE
15:15:02
10
3575.000
LSE
15:15:02
503
3575.500
LSE
15:14:57
491
3575.000
LSE
15:14:39
60
3573.000
LSE
15:14:21
491
3578.500
LSE
15:13:08
10
3578.500
LSE
15:13:07
537
3580.000
LSE
15:12:15
5
3580.000
LSE
15:12:15
500
3580.500
CHIX
15:12:08
388
3580.500
BATE
15:12:08
32
3580.500
BATE
15:12:08


80
3580.500
CHIX
15:12:08
14
3580.500
BATE
15:11:41
31
3580.500
BATE
15:11:40
172
3580.500
BATE
15:11:40
562
3581.000
LSE
15:11:39
127
3580.500
LSE
15:10:36
386
3580.500
LSE
15:10:36
64
3581.000
CHIX
15:10:31
373
3581.000
LSE
15:10:31
127
3581.000
CHIX
15:10:31
94
3581.000
CHIX
15:10:31
309
3581.000
CHIX
15:10:31
57
3581.000
LSE
15:10:31
11
3581.000
LSE
15:10:25
50
3581.000
LSE
15:10:16
235
3580.500
LSE
15:09:31
276
3580.500
LSE
15:09:31
220
3581.000
LSE
15:09:21
352
3581.000
LSE
15:09:21
608
3580.500
LSE
15:08:51
281
3581.000
LSE
15:08:35
139
3581.000
LSE
15:08:35
74
3581.000
LSE
15:08:35
540
3581.000
LSE
15:08:09
19
3581.000
LSE
15:08:09
486
3580.500
LSE
15:07:46
485
3581.000
LSE
15:07:05
44
3581.500
LSE
15:06:35
1
3581.500
BATE
15:06:35
512
3581.500
LSE
15:06:35
690
3581.500
BATE
15:06:13
582
3582.000
LSE
15:06:13
655
3582.000
CHIX
15:06:13
547
3581.000
LSE
15:05:02
339
3581.000
LSE
15:05:02
166
3581.000
LSE
15:05:02
39
3581.000
LSE
15:05:02
493
3580.500
LSE
15:04:12
293
3580.000
LSE
15:03:21
222
3580.000
LSE
15:03:21
686
3580.000
BATE
15:03:21
530
3579.500
LSE
15:02:45
262
3579.500
CHIX
15:02:45
390
3579.500
CHIX
15:02:45
612
3579.500
LSE
15:02:20
475
3580.000
LSE
15:02:12
579
3580.000
LSE
15:02:12


10
3580.000
BATE
15:02:12
69
3580.000
BATE
15:02:12
591
3580.000
BATE
15:02:12
863
3579.500
LSE
15:01:22
505
3578.500
LSE
15:00:10
652
3578.500
CHIX
15:00:10
535
3578.500
LSE
14:58:07
6
3578.500
CHIX
14:58:07
409
3578.500
CHIX
14:58:07
158
3578.500
CHIX
14:58:07
517
3579.000
LSE
14:57:56
32
3578.000
LSE
14:57:16
550
3578.500
LSE
14:56:24
335
3579.000
LSE
14:55:25
250
3579.000
LSE
14:55:25
63
3579.500
LSE
14:55:20
264
3579.500
LSE
14:55:20
249
3579.500
LSE
14:55:20
557
3581.000
LSE
14:54:57
125
3582.000
LSE
14:54:48
286
3582.000
LSE
14:54:47
152
3582.000
LSE
14:54:47
60
3582.000
LSE
14:54:47
179
3582.000
LSE
14:54:42
240
3582.000
LSE
14:54:42
125
3582.000
CHIX
14:54:21
500
3582.000
CHIX
14:54:21
30
3582.000
CHIX
14:54:19
154
3582.000
LSE
14:54:19
205
3582.000
LSE
14:54:19
181
3582.000
LSE
14:54:19
146
3583.000
LSE
14:54:13
39
3583.000
LSE
14:54:13
292
3583.000
LSE
14:54:12
450
3583.500
LSE
14:54:12
38
3583.500
LSE
14:54:12
93
3583.500
BATE
14:54:12
500
3583.500
BATE
14:54:12
400
3584.500
LSE
14:53:34
81
3584.500
LSE
14:53:34
18
3584.500
LSE
14:53:34
300
3585.000
LSE
14:53:11
173
3585.000
LSE
14:53:11
29
3585.000
LSE
14:53:11
579
3585.500
LSE
14:53:10
279
3584.500
LSE
14:52:14
523
3585.000
LSE
14:52:14


577
3585.000
BATE
14:52:14
705
3585.500
CHIX
14:51:57
99
3583.500
LSE
14:50:58
482
3584.000
LSE
14:50:25
473
3584.500
LSE
14:50:19
531
3581.500
LSE
14:48:59
526
3584.000
LSE
14:48:29
690
3584.000
CHIX
14:48:29
570
3584.000
LSE
14:47:45
644
3584.000
BATE
14:47:45
7
3584.000
BATE
14:47:33
11
3584.000
BATE
14:47:33
49
3584.000
BATE
14:47:33
486
3584.500
LSE
14:47:15
117
3582.500
LSE
14:46:28
200
3582.500
LSE
14:46:28
197
3582.500
LSE
14:46:28
317
3583.000
CHIX
14:46:27
79
3583.000
CHIX
14:46:27
199
3583.000
CHIX
14:46:27
480
3583.000
LSE
14:46:27
24
3583.000
LSE
14:46:07
505
3580.500
LSE
14:45:38
169
3582.500
LSE
14:45:04
100
3582.500
LSE
14:45:04
20
3582.500
LSE
14:45:04
100
3582.500
LSE
14:45:02
100
3582.500
LSE
14:45:02
243
3582.500
LSE
14:44:23
108
3582.500
LSE
14:44:23
84
3582.500
LSE
14:44:22
100
3582.500
LSE
14:44:22
146
3585.000
LSE
14:44:09
103
3585.000
LSE
14:44:09
100
3585.000
LSE
14:44:09
14
3585.000
LSE
14:44:09
100
3585.000
LSE
14:44:05
7
3585.000
LSE
14:44:05
575
3586.000
BATE
14:44:03
465
3586.000
CHIX
14:44:03
237
3586.000
CHIX
14:44:03
508
3586.000
LSE
14:44:03
69
3585.500
LSE
14:43:10
492
3585.500
LSE
14:43:09
173
3586.000
LSE
14:42:57
314
3586.000
LSE
14:42:45
1
3588.000
LSE
14:42:40


479
3588.000
LSE
14:42:40
90
3588.000
LSE
14:42:40
177
3588.500
CHIX
14:42:38
522
3588.500
LSE
14:42:37
135
3588.500
LSE
14:42:05
274
3588.500
LSE
14:42:05
126
3588.500
LSE
14:42:05
19
3588.500
LSE
14:42:04
29
3588.500
LSE
14:42:00
2
3588.500
LSE
14:41:56
35
3588.500
LSE
14:41:55
71
3588.500
LSE
14:41:54
173
3588.500
LSE
14:41:51
29
3588.500
LSE
14:41:50
165
3588.500
LSE
14:41:50
92
3588.500
LSE
14:41:50
113
3588.500
LSE
14:41:50
210
3588.500
LSE
14:41:46
301
3588.500
CHIX
14:41:46
175
3588.500
LSE
14:41:46
57
3588.500
CHIX
14:41:41
75
3588.500
CHIX
14:41:40
140
3588.500
LSE
14:41:39
105
3588.500
LSE
14:41:39
100
3588.500
LSE
14:41:39
395
3588.500
LSE
14:41:39
200
3588.500
LSE
14:41:27
100
3588.500
LSE
14:41:24
171
3587.000
LSE
14:41:05
347
3588.000
BATE
14:41:03
71
3588.000
CHIX
14:41:03
15
3588.000
BATE
14:41:03
24
3588.000
BATE
14:41:03
97
3588.000
CHIX
14:41:03
92
3588.000
BATE
14:41:03
51
3588.000
CHIX
14:41:03
95
3588.000
BATE
14:41:03
18
3588.000
BATE
14:41:03
568
3588.000
LSE
14:41:03
110
3588.000
CHIX
14:41:03
100
3588.000
CHIX
14:41:03
35
3588.000
BATE
14:41:03
158
3588.000
CHIX
14:41:03
47
3588.000
BATE
14:41:03
35
3588.000
CHIX
14:41:03
100
3584.500
LSE
14:39:42
41
3584.500
LSE
14:39:36


139
3584.500
CHIX
14:39:20
400
3583.500
LSE
14:38:48
81
3583.500
LSE
14:38:48
116
3583.500
LSE
14:38:48
32
3582.500
LSE
14:38:26
505
3583.000
LSE
14:38:14
37
3585.000
LSE
14:37:43
82
3585.000
LSE
14:37:43
465
3585.000
LSE
14:37:43
436
3588.000
LSE
14:37:30
100
3588.000
LSE
14:37:29
517
3590.000
LSE
14:36:54
475
3591.000
LSE
14:36:42
140
3591.000
CHIX
14:36:42
449
3591.000
CHIX
14:36:42
705
3591.000
BATE
14:36:42
169
3590.000
LSE
14:35:48
195
3590.000
LSE
14:35:44
207
3590.000
LSE
14:35:44
571
3589.500
LSE
14:34:30
698
3590.500
CHIX
14:34:23
300
3591.000
BATE
14:34:14
65
3591.000
BATE
14:34:14
245
3591.000
BATE
14:34:14
91
3591.000
LSE
14:34:11
100
3591.000
LSE
14:34:11
100
3591.000
LSE
14:34:09
100
3591.000
LSE
14:34:09
148
3591.000
LSE
14:34:01
18
3591.000
LSE
14:34:00
55
3591.500
LSE
14:34:00
441
3591.500
LSE
14:33:56
138
3591.500
LSE
14:33:43
100
3591.500
LSE
14:33:43
300
3591.500
LSE
14:33:42
92
3591.500
LSE
14:33:42
707
3592.000
CHIX
14:33:39
82
3590.500
CHIX
14:33:12
41
3590.500
CHIX
14:33:12
75
3590.500
CHIX
14:33:12
46
3590.500
CHIX
14:33:10
446
3590.500
LSE
14:33:06
113
3590.500
LSE
14:33:06
4
3590.500
CHIX
14:33:06
65
3592.000
LSE
14:32:33
20
3592.000
LSE
14:32:33
143
3592.000
LSE
14:32:33


243
3592.000
LSE
14:32:33
25
3592.000
LSE
14:32:33
358
3593.000
LSE
14:32:27
100
3593.000
LSE
14:32:26
100
3593.000
LSE
14:32:26
298
3592.500
LSE
14:32:01
285
3592.500
LSE
14:32:01
593
3593.500
LSE
14:32:01
26
3594.500
BATE
14:32:01
198
3594.500
BATE
14:32:01
9
3594.500
BATE
14:32:01
208
3594.500
BATE
14:32:01
10
3594.500
BATE
14:32:01
16
3594.500
BATE
14:32:01
176
3594.500
BATE
14:32:01
42
3594.500
BATE
14:32:01
582
3595.000
LSE
14:32:01
366
3595.000
CHIX
14:32:01
297
3595.000
CHIX
14:32:01
351
3595.000
LSE
14:31:06
63
3595.000
LSE
14:31:06
63
3595.000
LSE
14:31:06
70
3595.500
LSE
14:31:06
456
3595.500
LSE
14:31:06
708
3596.000
LSE
14:31:03
796
3596.500
LSE
14:31:03
470
3596.500
CHIX
14:31:03
228
3596.500
CHIX
14:31:03
216
3592.500
LSE
14:30:05
339
3592.500
LSE
14:30:05
86
3593.000
BATE
14:30:05
261
3593.000
BATE
14:30:05
349
3593.000
BATE
14:30:05
139
3593.000
LSE
14:30:03
400
3593.000
LSE
14:30:03
2
3593.500
CHIX
14:30:03
607
3593.500
CHIX
14:30:03
511
3593.500
LSE
14:30:03
579
3592.500
LSE
14:29:03
105
3593.500
LSE
14:28:03
434
3593.500
LSE
14:28:01
616
3595.000
CHIX
14:27:27
64
3595.000
CHIX
14:27:27
513
3596.000
BATE
14:27:23
16
3596.000
LSE
14:27:23
178
3596.000
LSE
14:27:23
270
3596.000
LSE
14:27:23


47
3596.000
LSE
14:27:22
92
3596.000
BATE
14:27:11
549
3596.500
LSE
14:27:11
568
3596.500
LSE
14:26:51
37
3596.500
LSE
14:26:51
14
3596.500
CHIX
14:26:31
278
3596.500
CHIX
14:26:31
313
3596.500
CHIX
14:26:12
447
3596.500
LSE
14:26:02
246
3596.500
LSE
14:26:02
23
3596.500
LSE
14:25:06
22
3596.500
LSE
14:25:06
276
3596.500
LSE
14:25:06
42
3596.500
LSE
14:25:06
186
3596.500
LSE
14:25:06
548
3594.500
LSE
14:24:16
585
3594.500
CHIX
14:24:16
12
3594.500
LSE
14:23:36
303
3594.500
LSE
14:23:36
228
3594.500
LSE
14:23:24
576
3590.500
LSE
14:21:39
537
3597.000
LSE
14:19:25
352
3598.500
LSE
14:18:03
176
3598.500
LSE
14:18:03
507
3599.000
LSE
14:18:02
112
3599.000
LSE
14:18:02
681
3599.000
BATE
14:18:02
517
3599.000
CHIX
14:18:02
105
3599.000
CHIX
14:18:02
63
3599.000
LSE
14:17:13
270
3599.000
LSE
14:16:18
50
3599.000
LSE
14:16:18
526
3600.500
LSE
14:14:03
254
3600.500
LSE
14:14:03
35
3600.500
LSE
14:14:01
100
3600.500
LSE
14:13:53
100
3600.500
LSE
14:13:52
608
3600.500
LSE
14:13:22
186
3600.500
BATE
14:13:22
428
3600.500
BATE
14:13:22
542
3601.000
LSE
14:12:53
653
3599.000
LSE
14:11:26
700
3599.000
CHIX
14:11:26
453
3597.000
LSE
14:06:50
43
3597.000
LSE
14:06:47
594
3597.500
CHIX
14:06:25
322
3598.000
LSE
14:05:32


227
3598.000
LSE
14:05:32
14
3598.000
LSE
14:05:32
511
3599.500
LSE
14:03:54
640
3600.000
CHIX
14:03:12
548
3600.000
LSE
14:01:44
528
3599.000
LSE
14:00:05
262
3599.500
BATE
13:58:46
225
3599.500
BATE
13:58:46
557
3599.500
LSE
13:57:58
128
3599.500
BATE
13:57:37
567
3597.500
LSE
13:56:02
654
3597.500
CHIX
13:56:02
50
3594.500
LSE
13:54:58
472
3599.000
LSE
13:54:55
565
3599.500
LSE
13:53:43
2
3599.500
LSE
13:53:43
481
3599.500
CHIX
13:53:15
94
3599.500
CHIX
13:53:15
454
3599.500
LSE
13:53:15
138
3599.500
LSE
13:53:15
19
3599.500
CHIX
13:53:09
48
3599.500
CHIX
13:53:08
13
3599.500
CHIX
13:53:07
542
3598.500
LSE
13:51:54
498
3594.500
LSE
13:46:45
12
3595.000
LSE
13:46:16
144
3595.000
CHIX
13:46:16
513
3595.000
CHIX
13:46:16
670
3595.000
BATE
13:46:16
277
3595.000
LSE
13:46:16
307
3595.000
LSE
13:46:16
78
3594.000
LSE
13:43:07
200
3594.000
LSE
13:43:07
200
3594.000
LSE
13:43:07
498
3590.500
LSE
13:41:16
425
3590.000
LSE
13:39:22
140
3590.000
LSE
13:39:22
277
3590.000
CHIX
13:39:22
293
3590.000
CHIX
13:39:22
114
3589.000
LSE
13:38:46
78
3589.000
LSE
13:38:46
682
3589.000
CHIX
13:37:11
687
3589.000
BATE
13:37:11
515
3589.000
LSE
13:37:11
560
3589.000
LSE
13:36:51
36
3587.500
BATE
13:35:57
643
3587.500
LSE
13:35:57


633
3584.500
CHIX
13:32:59
554
3584.500
LSE
13:32:59
515
3585.000
LSE
13:32:07
182
3582.500
LSE
13:30:46
446
3582.500
LSE
13:30:46
538
3580.000
LSE
13:30:08
578
3578.500
CHIX
13:27:50
655
3578.500
LSE
13:27:50
107
3574.000
LSE
13:25:31
107
3574.000
LSE
13:25:31
132
3574.000
LSE
13:25:31
71
3574.000
LSE
13:25:31
159
3574.000
LSE
13:25:31
96
3574.000
LSE
13:25:05
202
3574.000
LSE
13:25:04
183
3574.000
LSE
13:25:00
648
3569.000
BATE
13:23:07
501
3569.000
LSE
13:22:34
509
3571.000
LSE
13:20:41
93
3573.000
LSE
13:18:47
232
3573.000
LSE
13:18:44
7
3573.000
LSE
13:17:45
52
3573.000
LSE
13:17:45
114
3573.000
LSE
13:17:45
66
3573.000
LSE
13:17:44
114
3573.500
CHIX
13:17:07
464
3573.500
CHIX
13:17:07
13
3573.500
CHIX
13:17:07
510
3573.500
LSE
13:15:57
49
3573.500
LSE
13:15:57
381
3574.000
LSE
13:13:44
36
3574.000
CHIX
13:13:44
500
3574.000
CHIX
13:13:44
78
3574.000
CHIX
13:13:44
139
3574.000
LSE
13:13:44
533
3571.000
LSE
13:09:45
371
3574.000
BATE
13:08:44
335
3574.000
BATE
13:08:44
400
3574.000
LSE
13:07:27
75
3574.000
LSE
13:07:27
531
3576.000
LSE
13:04:58
24
3578.000
CHIX
13:02:27
72
3578.000
CHIX
13:02:27
161
3578.000
CHIX
13:02:26
54
3578.000
CHIX
13:02:26
21
3578.000
CHIX
13:02:24
124
3578.000
CHIX
13:02:24


148
3578.000
CHIX
13:02:24
253
3578.000
LSE
13:02:24
159
3578.000
LSE
13:02:24
83
3578.000
LSE
13:02:24
81
3579.000
LSE
13:01:45
175
3579.000
LSE
13:01:44
173
3579.000
LSE
13:01:43
127
3579.000
LSE
13:01:32
533
3579.000
LSE
13:00:43
498
3579.000
LSE
12:59:18
225
3579.000
LSE
12:59:18
328
3579.000
LSE
12:59:18
619
3577.500
CHIX
12:55:52
92
3577.500
CHIX
12:55:52
208
3577.500
LSE
12:55:52
251
3577.500
LSE
12:55:52
100
3577.500
LSE
12:55:52
280
3577.000
LSE
12:55:06
223
3577.000
LSE
12:55:06
534
3575.500
LSE
12:51:52
441
3575.500
BATE
12:51:02
222
3575.500
BATE
12:51:02
572
3575.000
LSE
12:49:10
75
3576.500
CHIX
12:46:09
49
3576.500
CHIX
12:46:09
51
3576.500
CHIX
12:46:09
89
3576.500
CHIX
12:46:09
423
3576.500
CHIX
12:46:09
241
3576.500
LSE
12:46:04
343
3576.500
LSE
12:46:01
99
3577.500
LSE
12:43:22
474
3577.500
LSE
12:43:21
319
3577.500
LSE
12:41:15
242
3577.500
LSE
12:41:15
137
3577.500
CHIX
12:39:33
476
3577.500
CHIX
12:39:33
10
3577.500
CHIX
12:39:33
550
3577.500
LSE
12:38:26
99
3578.500
BATE
12:37:52
200
3578.500
BATE
12:37:51
355
3578.500
BATE
12:37:51
355
3579.000
LSE
12:36:29
210
3579.000
LSE
12:36:29
486
3579.000
LSE
12:34:41
333
3579.000
LSE
12:33:10
178
3579.000
LSE
12:33:10
508
3579.500
LSE
12:33:09


257
3579.500
CHIX
12:33:07
363
3579.500
CHIX
12:33:07
155
3576.000
LSE
12:26:58
401
3576.000
LSE
12:26:58
507
3577.000
LSE
12:23:54
79
3577.500
CHIX
12:23:32
112
3577.500
CHIX
12:23:32
500
3577.500
CHIX
12:23:32
106
3578.000
BATE
12:22:07
493
3578.000
BATE
12:22:07
282
3578.000
LSE
12:22:06
289
3578.000
LSE
12:22:06
378
3581.000
LSE
12:18:49
32
3581.000
LSE
12:18:49
55
3581.000
LSE
12:18:49
55
3581.000
LSE
12:18:49
44
3581.000
LSE
12:18:48
13
3581.000
LSE
12:18:48
389
3582.500
LSE
12:16:59
189
3582.500
LSE
12:16:59
609
3582.500
CHIX
12:16:59
153
3582.000
BATE
12:12:56
24
3582.000
BATE
12:12:56
130
3582.500
LSE
12:12:56
393
3582.500
LSE
12:12:56
507
3583.000
LSE
12:12:41
434
3582.000
BATE
12:08:11
322
3582.500
CHIX
12:08:11
65
3582.500
CHIX
12:08:11
235
3582.500
CHIX
12:08:11
206
3583.500
LSE
12:04:53
363
3583.500
LSE
12:04:53
100
3586.000
CHIX
12:02:25
500
3586.000
CHIX
12:02:25
100
3586.000
CHIX
12:02:25
249
3585.500
LSE
12:02:12
295
3585.500
LSE
12:02:12
575
3585.500
LSE
12:00:00
290
3586.500
BATE
11:58:03
465
3586.500
CHIX
11:58:03
151
3586.500
CHIX
11:58:03
204
3586.500
BATE
11:58:03
28
3586.500
BATE
11:58:03
26
3586.500
BATE
11:58:03
24
3586.500
BATE
11:58:03
485
3587.000
LSE
11:57:50
476
3587.000
LSE
11:55:07


419
3585.500
LSE
11:52:45
140
3585.500
LSE
11:52:45
504
3586.500
LSE
11:49:55
167
3587.500
CHIX
11:49:41
420
3587.500
CHIX
11:49:41
573
3587.500
LSE
11:48:46
503
3588.000
LSE
11:46:21
579
3587.500
LSE
11:43:03
251
3587.500
CHIX
11:40:17
428
3587.500
CHIX
11:40:17
494
3588.000
LSE
11:40:11
216
3588.000
BATE
11:40:11
445
3588.000
BATE
11:40:11
83
3589.000
LSE
11:37:13
434
3589.000
LSE
11:37:13
493
3590.500
LSE
11:33:42
654
3590.500
CHIX
11:33:42
534
3590.000
LSE
11:30:03
510
3588.500
LSE
11:28:00
574
3589.000
CHIX
11:26:33
156
3588.500
BATE
11:25:13
525
3588.500
BATE
11:25:13
6
3588.500
BATE
11:25:08
204
3588.000
LSE
11:23:59
362
3588.000
LSE
11:23:59
39
3587.500
LSE
11:22:48
450
3587.500
LSE
11:22:48
369
3588.500
LSE
11:20:18
140
3588.500
LSE
11:20:18
46
3589.000
CHIX
11:19:34
432
3589.000
CHIX
11:19:34
234
3589.000
CHIX
11:19:34
457
3587.500
LSE
11:16:19
20
3587.500
LSE
11:16:19
538
3598.000
LSE
11:12:33
53
3599.000
CHIX
11:11:51
229
3599.000
CHIX
11:11:51
55
3599.000
CHIX
11:11:51
200
3599.000
CHIX
11:11:51
83
3599.000
CHIX
11:11:51
404
3598.000
LSE
11:11:11
172
3598.000
LSE
11:11:11
693
3598.000
BATE
11:11:11
200
3595.500
LSE
11:08:21
191
3595.500
LSE
11:08:21
146
3595.500
LSE
11:08:21
478
3597.000
LSE
11:07:04


548
3596.000
LSE
11:06:10
31
3596.000
LSE
11:06:10
41
3596.500
CHIX
11:05:47
287
3596.500
CHIX
11:05:47
267
3596.500
CHIX
11:05:42
360
3597.000
LSE
11:05:41
218
3597.000
LSE
11:05:41
544
3597.500
LSE
11:04:39
421
3597.500
LSE
11:04:32
124
3597.500
LSE
11:04:32
249
3597.000
LSE
11:00:52
303
3597.000
LSE
11:00:52
581
3596.500
CHIX
11:00:09
514
3596.500
LSE
10:59:32
166
3597.500
LSE
10:58:23
306
3597.500
LSE
10:58:23
545
3599.000
LSE
10:57:53
394
3597.500
LSE
10:55:19
87
3597.500
LSE
10:55:19
578
3597.500
BATE
10:54:21
20
3597.500
BATE
10:54:21
42
3597.500
BATE
10:54:21
58
3597.500
BATE
10:54:21
578
3598.000
LSE
10:54:21
63
3598.000
CHIX
10:54:21
612
3598.000
CHIX
10:54:21
584
3590.500
LSE
10:49:32
54
3589.500
LSE
10:47:15
450
3589.500
LSE
10:47:15
54
3589.500
LSE
10:47:15
498
3590.500
CHIX
10:44:57
97
3590.500
CHIX
10:44:57
575
3590.500
LSE
10:44:57
524
3591.500
LSE
10:43:11
14
3591.500
LSE
10:43:07
552
3591.000
LSE
10:42:20
492
3591.500
LSE
10:40:34
80
3590.500
BATE
10:39:37
51
3590.500
BATE
10:39:37
300
3590.500
BATE
10:39:37
88
3590.500
BATE
10:39:36
10
3590.500
BATE
10:39:36
112
3590.500
BATE
10:39:36
510
3590.500
LSE
10:39:36
98
3588.500
LSE
10:38:06
324
3588.500
LSE
10:38:06
66
3588.500
LSE
10:38:06


527
3589.000
LSE
10:37:44
661
3589.000
CHIX
10:37:44
508
3587.500
LSE
10:34:43
645
3588.000
CHIX
10:30:43
27
3588.000
CHIX
10:30:43
550
3588.000
LSE
10:30:43
391
3588.000
LSE
10:30:27
190
3588.000
LSE
10:30:27
592
3586.000
BATE
10:29:11
703
3586.500
LSE
10:29:11
599
3586.500
CHIX
10:29:11
502
3580.000
LSE
10:20:30
549
3581.500
LSE
10:19:42
599
3581.000
BATE
10:19:11
661
3581.000
CHIX
10:19:11
211
3581.000
LSE
10:19:11
424
3581.000
LSE
10:19:11
20
3579.000
CHIX
10:17:41
326
3578.500
LSE
10:15:53
234
3578.500
LSE
10:15:53
121
3577.500
LSE
10:13:19
27
3577.500
LSE
10:13:19
365
3577.500
LSE
10:13:18
624
3577.500
CHIX
10:10:56
379
3577.500
LSE
10:10:56
107
3577.500
LSE
10:10:56
558
3575.000
LSE
10:09:40
576
3573.500
LSE
10:05:45
634
3573.500
CHIX
10:05:45
451
3578.000
BATE
10:02:42
14
3578.000
BATE
10:02:23
73
3578.000
BATE
10:02:23
119
3578.000
BATE
10:02:23
534
3578.500
LSE
10:02:14
511
3578.000
LSE
10:00:37
540
3576.500
LSE
09:58:26
388
3576.500
CHIX
09:58:26
31
3576.500
CHIX
09:58:26
20
3576.500
CHIX
09:58:26
146
3576.500
CHIX
09:58:26
123
3576.500
CHIX
09:58:26
583
3579.500
LSE
09:54:34
589
3580.000
LSE
09:54:30
514
3580.500
LSE
09:54:23
331
3580.500
LSE
09:54:23
225
3580.500
LSE
09:54:23
425
3573.500
LSE
09:52:40


144
3573.500
LSE
09:52:40
229
3573.000
CHIX
09:52:15
310
3573.000
CHIX
09:52:13
562
3571.500
LSE
09:50:45
592
3572.500
BATE
09:49:55
51
3572.500
BATE
09:49:54
501
3572.500
LSE
09:49:54
519
3572.000
LSE
09:48:28
280
3572.500
LSE
09:48:06
578
3569.500
LSE
09:46:44
690
3569.500
CHIX
09:46:44
471
3564.500
LSE
09:43:45
521
3560.000
LSE
09:41:35
577
3571.000
CHIX
09:38:52
556
3571.000
LSE
09:38:52
22
3571.000
LSE
09:36:16
105
3571.000
LSE
09:36:16
60
3571.000
LSE
09:36:16
333
3571.000
LSE
09:36:16
596
3571.500
BATE
09:35:33
117
3570.000
LSE
09:32:03
440
3570.000
LSE
09:32:03
694
3571.000
CHIX
09:31:17
251
3571.000
LSE
09:29:38
248
3571.000
LSE
09:29:38
69
3570.500
LSE
09:27:58
502
3570.500
LSE
09:27:58
555
3570.000
LSE
09:27:21
16
3570.000
CHIX
09:27:10
109
3570.000
CHIX
09:27:10
522
3570.000
CHIX
09:27:10
391
3570.000
BATE
09:27:10
207
3570.000
BATE
09:27:10
451
3570.000
LSE
09:26:05
120
3570.000
LSE
09:26:05
503
3565.000
LSE
09:25:14
468
3562.500
LSE
09:23:33
479
3566.000
LSE
09:22:27
577
3566.500
LSE
09:21:55
677
3567.000
CHIX
09:21:55
511
3565.500
LSE
09:19:00
291
3568.500
LSE
09:17:48
254
3568.500
LSE
09:17:48
15
3569.000
LSE
09:17:29
480
3569.000
LSE
09:17:29
559
3574.500
LSE
09:15:40
538
3575.000
LSE
09:13:57


647
3575.000
CHIX
09:13:57
478
3575.000
LSE
09:13:39
704
3574.000
BATE
09:12:31
522
3574.000
LSE
09:12:31
305
3574.500
LSE
09:12:09
200
3574.500
LSE
09:12:09
5
3569.000
LSE
09:10:29
472
3569.000
LSE
09:10:29
636
3570.000
CHIX
09:10:28
499
3570.000
LSE
09:10:28
200
3567.500
LSE
09:09:00
548
3568.000
LSE
09:09:00
27
3568.000
LSE
09:09:00
225
3568.000
LSE
09:08:58
236
3568.000
LSE
09:08:24
566
3566.000
LSE
09:07:24
513
3564.500
LSE
09:06:50
132
3564.500
LSE
09:06:50
580
3563.500
LSE
09:05:04
692
3561.500
CHIX
09:04:15
202
3562.000
LSE
09:03:39
323
3562.000
LSE
09:03:39
617
3560.500
BATE
09:02:51
548
3561.500
LSE
09:02:51
570
3561.500
LSE
09:01:07
139
3563.000
LSE
09:00:12
337
3563.000
LSE
09:00:12
579
3568.000
CHIX
08:59:37
542
3569.000
LSE
08:59:14
124
3570.000
LSE
08:58:57
403
3570.000
LSE
08:58:57
200
3570.500
LSE
08:58:26
200
3570.000
LSE
08:58:08
584
3570.000
LSE
08:58:08
318
3568.500
LSE
08:57:01
185
3568.500
LSE
08:57:01
525
3564.500
LSE
08:54:44
584
3564.500
LSE
08:54:32
696
3564.500
BATE
08:54:32
639
3565.000
CHIX
08:54:12
544
3563.000
LSE
08:52:32
367
3562.500
LSE
08:50:46
148
3562.500
LSE
08:50:46
536
3564.500
LSE
08:50:01
34
3564.500
LSE
08:50:01
346
3565.500
LSE
08:49:48
173
3565.500
LSE
08:49:48


582
3566.000
LSE
08:49:40
680
3566.500
CHIX
08:48:57
504
3565.000
LSE
08:48:24
528
3565.000
LSE
08:47:43
512
3565.000
LSE
08:46:47
503
3561.500
LSE
08:45:29
684
3562.000
LSE
08:45:10
691
3562.500
CHIX
08:45:10
672
3563.000
BATE
08:45:10
814
3563.000
LSE
08:45:10
606
3559.500
LSE
08:42:57
685
3556.000
CHIX
08:41:25
547
3556.000
LSE
08:41:25
280
3556.000
LSE
08:41:25
323
3547.000
LSE
08:38:30
211
3547.000
LSE
08:38:30
505
3547.000
LSE
08:37:32
569
3547.000
LSE
08:37:20
496
3546.500
LSE
08:36:14
76
3545.500
LSE
08:36:00
672
3538.500
CHIX
08:33:37
154
3540.000
LSE
08:32:03
428
3540.000
LSE
08:32:03
692
3540.000
BATE
08:32:03
75
3542.500
LSE
08:30:31
465
3542.500
LSE
08:30:31
495
3542.000
LSE
08:30:00
196
3542.000
CHIX
08:30:00
298
3542.000
CHIX
08:30:00
126
3542.000
CHIX
08:30:00
538
3543.000
LSE
08:29:13
529
3540.500
LSE
08:28:05
542
3541.000
LSE
08:28:01
433
3540.000
LSE
08:25:10
58
3540.000
LSE
08:25:10
677
3541.500
CHIX
08:24:55
267
3540.500
LSE
08:24:01
238
3540.500
LSE
08:24:01
676
3540.000
BATE
08:22:26
537
3540.000
LSE
08:22:26
388
3541.500
LSE
08:21:38
173
3541.500
LSE
08:21:38
611
3542.000
CHIX
08:21:38
550
3543.500
LSE
08:19:49
580
3547.000
LSE
08:18:41
624
3547.000
CHIX
08:18:41
553
3544.500
LSE
08:17:55


526
3544.500
LSE
08:17:25
226
3540.500
BATE
08:15:56
473
3540.500
BATE
08:15:56
497
3540.500
LSE
08:15:56
14
3540.500
LSE
08:15:56
347
3539.500
LSE
08:14:55
197
3539.500
LSE
08:14:55
528
3537.000
LSE
08:14:30
603
3537.000
CHIX
08:14:30
519
3536.000
LSE
08:13:10
13
3536.000
LSE
08:13:10
328
3534.000
LSE
08:11:51
166
3534.000
LSE
08:11:51
320
3534.000
CHIX
08:11:51
387
3534.000
CHIX
08:11:51
504
3530.000
LSE
08:10:51
75
3530.000
LSE
08:10:51
445
3529.000
BATE
08:09:42
147
3529.000
BATE
08:09:42
562
3529.000
LSE
08:09:41
515
3523.000
CHIX
08:08:30
472
3524.000
LSE
08:08:30
582
3522.500
CHIX
08:07:29
506
3523.000
LSE
08:07:29
478
3516.500
LSE
08:05:50
626
3516.000
CHIX
08:03:56
679
3516.500
BATE
08:03:53
688
3517.000
LSE
08:03:47
625
3517.500
CHIX
08:03:46
596
3518.000
LSE
08:03:36
542
3519.000
LSE
08:03:29
162
3515.500
CHIX
08:03:05
17
3515.500
CHIX
08:03:05
813
3519.000
LSE
08:02:58
588
3518.500
BATE
08:02:58
631
3519.500
CHIX
08:02:58
667
3520.500
LSE
08:02:52
689
3501.000
LSE
08:01:24
267
3501.500
LSE
08:01:24
200
3501.500
LSE
08:01:24
412
3501.500
LSE
08:01:24
516
3497.500
LSE
08:00:50
567
3498.000
LSE
08:00:50
169
3498.000
LSE
08:00:16
723
3498.000
LSE
08:00:16