0000950157-22-000730.txt : 20220621 0000950157-22-000730.hdr.sgml : 20220621 20220621155138 ACCESSION NUMBER: 0000950157-22-000730 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220621 FILED AS OF DATE: 20220621 DATE AS OF CHANGE: 20220621 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: 221027997 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
 
June 21, 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 June 20, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated June 20, 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:  June 21, 2022


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

British American Tobacco p.l.c.

20 June 2022

TRANSACTION IN OWN SHARES

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

Date of purchase:
17 June 2022
Number of ordinary shares of 25 pence each purchased:
520,000
Highest price paid per share (pence):
3477.00p
Lowest price paid per share (pence):
3414.00p
Volume weighted average price paid per share (pence):
3446.7076p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 195,720,229 of its shares in Treasury. The Company has 2,261,065,524 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 17 June 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 


Schedule of purchases - aggregate information


Issuer name
ISIN Code
Transaction date
Daily total volume (in number of shares)
Daily weighted average price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
17/06/2022
355,000
3,444.9960
LSE
British American Tobacco p.l.c.
GB0002875804
17/06/2022
115,000
3,450.2943
CHIX
British American Tobacco p.l.c.
GB0002875804
17/06/2022
50,000
3,450.6100
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
311
3433.000
LSE
16:28:44
722
3433.500
LSE
16:28:42
406
3434.000
LSE
16:28:31
261
3434.000
LSE
16:28:31
51
3434.000
LSE
16:28:31
70
3434.000
LSE
16:28:31
587
3433.000
LSE
16:28:27
590
3433.500
LSE
16:28:10
870
3432.500
LSE
16:27:56
88
3432.500
LSE
16:27:51
611
3433.000
LSE
16:27:40
537
3432.000
LSE
16:27:20
582
3432.500
LSE
16:27:20
241
3432.500
LSE
16:27:13
72
3432.500
LSE
16:27:13
284
3432.500
LSE
16:27:13
553
3432.000
LSE
16:26:52
522
3432.000
LSE
16:26:37
1112
3432.000
LSE
16:26:37
128
3433.000
LSE
16:26:09
380
3433.000
LSE
16:26:09
535
3433.500
LSE
16:26:05
14
3434.000
LSE
16:26:03
169
3434.000
LSE
16:26:03
400
3434.000
LSE
16:26:03
543
3432.500
LSE
16:25:58
320
3433.000
LSE
16:25:49
193
3433.000
LSE
16:25:46
540
3433.500
LSE
16:25:37
554
3434.000
LSE
16:25:37
496
3434.000
LSE
16:25:18
554
3434.000
LSE
16:25:17
591
3435.000
LSE
16:25:13
442
3435.500
LSE
16:25:09
112
3435.500
LSE
16:25:09
511
3436.000
LSE
16:25:04
29
3436.000
LSE
16:25:04
504
3437.000
LSE
16:24:43
610
3437.500
LSE
16:24:42
420
3438.000
LSE
16:24:40
238
3439.000
LSE
16:23:57
372
3439.000
LSE
16:23:57
539
3439.500
LSE
16:23:39
515
3440.000
LSE
16:23:19

507
3439.500
LSE
16:23:09
579
3439.000
LSE
16:23:00
735
3440.000
LSE
16:22:16
335
3449.000
LSE
16:13:16
442
3449.000
CHIX
16:13:11
560
3449.000
LSE
16:13:01
505
3447.500
LSE
16:12:31
431
3447.500
CHIX
16:12:31
96
3448.500
BATE
16:12:31
369
3448.500
BATE
16:12:31
369
3449.500
BATE
16:11:57
506
3449.500
LSE
16:11:55
250
3448.000
CHIX
16:10:14
357
3448.000
CHIX
16:10:13
571
3448.000
LSE
16:10:13
529
3448.000
LSE
16:09:35
671
3448.000
BATE
16:09:18
100
3447.000
BATE
16:08:50
616
3446.500
LSE
16:08:50
223
3446.000
LSE
16:08:15
335
3446.000
CHIX
16:08:15
168
3446.000
CHIX
16:08:15
187
3446.000
CHIX
16:08:15
249
3444.000
LSE
16:06:42
349
3444.000
LSE
16:06:42
498
3448.000
LSE
16:06:07
634
3448.000
CHIX
16:06:07
548
3451.000
LSE
16:04:49
702
3451.500
BATE
16:04:34
507
3451.500
LSE
16:04:27
305
3452.000
CHIX
16:04:19
200
3452.000
CHIX
16:04:13
100
3452.000
CHIX
16:04:13
511
3450.500
LSE
16:03:37
497
3449.500
LSE
16:03:05
195
3449.500
CHIX
16:02:56
490
3449.500
CHIX
16:02:56
399
3449.500
LSE
16:02:56
276
3449.500
LSE
16:02:56
93
3450.500
LSE
16:00:13
122
3450.500
LSE
16:00:13
378
3450.500
LSE
16:00:13
646
3453.500
BATE
15:59:56
705
3454.500
CHIX
15:59:56
268
3454.500
LSE
15:59:41
58
3454.500
LSE
15:59:41
233
3454.500
LSE
15:59:41
508
3454.000
LSE
15:59:11
582
3454.000
CHIX
15:58:09

566
3454.000
LSE
15:58:09
604
3455.000
BATE
15:57:31
609
3455.500
LSE
15:57:19
71
3456.000
CHIX
15:56:51
52
3456.000
CHIX
15:56:51
472
3456.000
CHIX
15:56:51
112
3456.500
LSE
15:56:34
400
3456.500
LSE
15:56:34
568
3455.000
LSE
15:55:40
658
3455.500
CHIX
15:55:13
583
3454.500
LSE
15:54:26
613
3454.500
BATE
15:54:26
51
3454.500
BATE
15:54:26
539
3453.500
LSE
15:53:18
506
3453.500
LSE
15:52:28
692
3453.500
CHIX
15:52:28
610
3453.500
LSE
15:51:47
137
3449.000
LSE
15:50:13
370
3449.000
LSE
15:50:13
603
3449.500
BATE
15:50:12
581
3449.500
CHIX
15:50:09
501
3451.000
LSE
15:49:02
235
3451.000
LSE
15:47:54
300
3451.000
LSE
15:47:54
708
3453.500
CHIX
15:47:27
552
3455.000
LSE
15:47:03
606
3455.000
BATE
15:47:03
554
3455.000
LSE
15:45:42
627
3456.000
CHIX
15:45:36
546
3456.000
LSE
15:45:15
615
3453.000
LSE
15:43:43
380
3453.500
BATE
15:43:01
38
3453.500
BATE
15:43:01
25
3453.500
BATE
15:43:01
148
3453.500
BATE
15:43:01
583
3454.000
LSE
15:43:00
700
3454.000
CHIX
15:43:00
25
3453.000
LSE
15:42:43
21
3453.000
LSE
15:42:39
178
3453.000
LSE
15:42:34
506
3454.500
LSE
15:41:32
671
3455.000
CHIX
15:40:27
617
3456.500
LSE
15:40:01
595
3458.500
LSE
15:38:53
623
3459.500
CHIX
15:38:27
689
3459.500
BATE
15:38:27
296
3459.000
LSE
15:37:46
42
3459.000
LSE
15:37:46
189
3459.000
LSE
15:37:46

27
3459.000
LSE
15:37:09
543
3459.000
LSE
15:37:09
537
3458.500
LSE
15:36:55
171
3459.000
CHIX
15:36:18
485
3459.000
CHIX
15:36:18
571
3459.000
LSE
15:36:01
555
3459.500
LSE
15:36:00
210
3458.500
LSE
15:35:01
575
3458.500
LSE
15:35:01
644
3459.000
BATE
15:34:54
519
3459.500
LSE
15:34:54
16
3458.000
LSE
15:34:24
505
3458.000
LSE
15:34:24
706
3458.500
CHIX
15:33:38
540
3458.500
LSE
15:33:38
330
3459.000
LSE
15:32:33
180
3459.000
LSE
15:32:33
547
3459.500
LSE
15:32:30
601
3459.500
CHIX
15:32:30
420
3459.000
LSE
15:31:17
87
3459.000
LSE
15:31:17
643
3460.000
BATE
15:31:00
646
3460.000
CHIX
15:31:00
60
3460.000
BATE
15:31:00
124
3460.000
LSE
15:31:00
355
3460.000
LSE
15:31:00
78
3460.000
LSE
15:30:56
283
3460.500
LSE
15:30:41
253
3460.500
LSE
15:30:41
200
3460.500
LSE
15:30:41
200
3458.000
LSE
15:30:04
533
3458.000
LSE
15:29:44
650
3458.000
CHIX
15:29:17
426
3458.000
LSE
15:29:17
191
3458.000
LSE
15:29:00
220
3457.500
LSE
15:27:52
336
3457.500
LSE
15:27:47
61
3457.500
LSE
15:27:39
5
3458.500
CHIX
15:27:02
51
3458.500
CHIX
15:27:01
51
3458.500
CHIX
15:27:01
525
3458.500
CHIX
15:27:00
28
3459.500
BATE
15:26:44
61
3459.500
BATE
15:26:43
300
3459.500
BATE
15:26:43
32
3459.500
LSE
15:26:43
580
3459.500
LSE
15:26:43
207
3459.500
BATE
15:26:43
555
3460.000
LSE
15:26:43

578
3460.500
LSE
15:26:21
586
3460.500
CHIX
15:26:21
514
3459.000
LSE
15:25:13
283
3459.500
LSE
15:24:43
253
3459.500
LSE
15:24:43
200
3459.500
LSE
15:24:43
253
3459.500
LSE
15:24:43
283
3459.500
LSE
15:24:43
200
3459.500
LSE
15:24:43
677
3458.000
BATE
15:23:55
639
3458.000
CHIX
15:23:55
504
3458.000
LSE
15:23:55
557
3456.500
LSE
15:22:41
695
3456.500
CHIX
15:22:26
532
3456.500
LSE
15:21:58
431
3457.000
LSE
15:21:30
80
3457.000
LSE
15:21:23
548
3458.500
LSE
15:20:39
616
3458.500
LSE
15:20:39
607
3458.500
CHIX
15:20:39
681
3458.000
LSE
15:19:57
816
3459.000
LSE
15:19:52
632
3459.000
BATE
15:19:52
678
3459.000
CHIX
15:19:52
541
3456.000
LSE
15:18:02
593
3456.000
LSE
15:17:28
512
3457.000
CHIX
15:16:53
183
3457.000
CHIX
15:16:53
578
3457.500
LSE
15:16:50
603
3457.500
LSE
15:16:14
683
3459.500
CHIX
15:15:17
253
3460.000
LSE
15:15:09
283
3460.000
LSE
15:15:09
546
3460.500
LSE
15:14:47
43
3461.000
BATE
15:14:18
264
3461.000
LSE
15:14:18
253
3461.000
LSE
15:14:18
7
3461.000
BATE
15:14:17
234
3461.000
BATE
15:14:13
369
3461.000
BATE
15:14:13
597
3461.000
LSE
15:14:00
446
3461.000
CHIX
15:14:00
27
3461.000
CHIX
15:14:00
28
3461.000
CHIX
15:14:00
121
3461.000
CHIX
15:14:00
548
3461.500
LSE
15:13:41
333
3462.000
CHIX
15:13:03
352
3462.000
CHIX
15:13:03
253
3463.000
LSE
15:12:38

283
3463.000
LSE
15:12:38
32
3463.000
LSE
15:12:38
597
3463.000
LSE
15:12:38
224
3463.000
LSE
15:11:15
283
3463.000
LSE
15:11:15
709
3463.000
CHIX
15:11:15
340
3463.500
BATE
15:10:54
355
3463.500
BATE
15:10:45
514
3463.500
LSE
15:10:45
600
3463.500
LSE
15:10:32
619
3460.500
LSE
15:09:42
394
3461.000
CHIX
15:09:42
524
3461.000
LSE
15:09:40
234
3461.000
CHIX
15:09:28
4
3461.000
CHIX
15:09:27
592
3461.500
LSE
15:08:10
527
3461.500
LSE
15:08:10
36
3461.500
LSE
15:08:10
235
3462.000
CHIX
15:07:13
424
3462.000
CHIX
15:07:13
412
3462.500
LSE
15:07:12
166
3462.500
LSE
15:07:12
225
3462.500
BATE
15:07:11
371
3462.500
LSE
15:07:11
136
3462.500
LSE
15:07:11
110
3462.500
LSE
15:07:11
483
3462.500
BATE
15:07:11
103
3463.000
LSE
15:06:39
309
3463.000
LSE
15:06:39
103
3463.000
LSE
15:06:39
515
3463.000
LSE
15:06:20
698
3463.000
CHIX
15:06:20
519
3462.500
LSE
15:05:10
511
3463.000
LSE
15:05:06
595
3463.500
CHIX
15:04:45
102
3463.000
LSE
15:04:12
500
3463.000
LSE
15:04:12
536
3463.500
LSE
15:03:55
290
3463.000
BATE
15:03:18
42
3463.000
BATE
15:03:16
245
3463.000
BATE
15:03:16
592
3463.500
CHIX
15:03:08
525
3463.500
LSE
15:03:08
290
3465.000
LSE
15:02:36
274
3465.000
LSE
15:02:36
289
3465.000
LSE
15:02:13
303
3465.000
LSE
15:02:13
691
3465.000
CHIX
15:02:13
576
3465.500
LSE
15:02:04

502
3465.000
LSE
15:01:40
516
3462.500
LSE
15:00:53
304
3462.500
CHIX
15:00:48
344
3462.500
CHIX
15:00:48
186
3464.000
BATE
15:00:32
99
3464.000
BATE
15:00:32
299
3464.000
BATE
15:00:32
507
3464.500
LSE
15:00:32
47
3466.000
LSE
15:00:12
417
3466.000
LSE
15:00:12
47
3466.000
LSE
15:00:12
96
3466.500
CHIX
15:00:04
225
3466.500
CHIX
15:00:04
45
3466.500
CHIX
15:00:04
235
3466.500
CHIX
15:00:04
147
3467.000
LSE
14:59:57
376
3467.000
LSE
14:59:47
140
3467.000
LSE
14:59:06
423
3467.000
LSE
14:59:06
176
3468.500
LSE
14:59:01
387
3468.500
LSE
14:59:01
687
3472.000
CHIX
14:58:21
538
3473.000
LSE
14:58:08
204
3473.000
LSE
14:57:37
308
3473.000
LSE
14:57:37
305
3474.000
LSE
14:57:31
214
3474.000
LSE
14:57:31
693
3474.500
BATE
14:57:23
106
3474.500
LSE
14:57:23
403
3474.500
LSE
14:57:23
682
3473.000
CHIX
14:56:46
626
3473.000
LSE
14:56:46
74
3474.000
LSE
14:56:45
538
3474.000
LSE
14:56:45
480
3473.000
CHIX
14:55:29
17
3473.000
CHIX
14:55:29
44
3473.000
CHIX
14:55:29
72
3473.000
CHIX
14:55:27
522
3474.000
LSE
14:55:22
72
3474.000
LSE
14:55:22
298
3474.500
LSE
14:55:12
204
3474.500
LSE
14:55:12
551
3471.000
LSE
14:54:20
611
3472.000
CHIX
14:54:08
24
3472.000
CHIX
14:54:08
621
3473.000
BATE
14:54:01
613
3474.000
LSE
14:54:01
543
3474.000
LSE
14:54:01
600
3474.000
CHIX
14:54:01

266
3472.500
LSE
14:53:05
349
3472.500
LSE
14:53:05
266
3473.000
LSE
14:52:33
308
3473.000
LSE
14:52:33
294
3473.500
LSE
14:52:26
249
3473.500
LSE
14:52:26
590
3473.500
BATE
14:51:48
681
3473.500
CHIX
14:51:48
300
3473.500
LSE
14:51:47
83
3473.500
LSE
14:51:47
200
3473.500
LSE
14:51:47
259
3471.500
CHIX
14:51:05
585
3474.000
LSE
14:50:39
558
3475.500
LSE
14:50:09
574
3475.500
LSE
14:50:09
593
3476.000
LSE
14:50:04
670
3476.000
CHIX
14:50:04
511
3476.500
LSE
14:49:24
284
3476.500
CHIX
14:49:24
174
3476.500
CHIX
14:49:24
180
3476.500
CHIX
14:49:24
245
3477.000
BATE
14:49:21
329
3477.000
BATE
14:49:21
81
3476.500
LSE
14:49:21
576
3474.500
LSE
14:48:27
563
3475.500
LSE
14:48:10
594
3475.500
LSE
14:47:40
239
3476.000
CHIX
14:47:34
359
3476.000
CHIX
14:47:34
508
3476.500
LSE
14:47:32
128
3476.000
BATE
14:47:22
275
3476.000
LSE
14:47:22
333
3476.000
LSE
14:47:22
535
3476.000
BATE
14:47:22
620
3476.000
LSE
14:46:56
624
3476.000
CHIX
14:46:56
530
3476.000
LSE
14:46:34
524
3473.000
CHIX
14:45:25
200
3473.500
LSE
14:45:25
144
3473.500
LSE
14:45:25
128
3473.500
LSE
14:45:25
114
3473.000
CHIX
14:45:25
288
3473.500
LSE
14:45:25
475
3473.000
LSE
14:45:25
144
3473.000
LSE
14:45:25
568
3473.500
LSE
14:45:25
70
3473.500
CHIX
14:45:25
625
3473.500
CHIX
14:45:25
246
3467.000
LSE
14:44:00

346
3467.000
LSE
14:43:47
643
3468.500
BATE
14:43:38
585
3469.000
LSE
14:43:36
259
3469.000
CHIX
14:43:36
333
3469.000
CHIX
14:43:36
601
3469.000
LSE
14:43:14
513
3467.500
LSE
14:42:45
612
3467.500
LSE
14:42:45
683
3467.500
CHIX
14:42:45
363
3466.000
LSE
14:42:04
203
3466.000
LSE
14:42:04
606
3466.500
LSE
14:42:02
285
3467.000
LSE
14:41:49
277
3467.000
LSE
14:41:49
577
3467.500
LSE
14:41:43
481
3467.500
CHIX
14:41:43
200
3467.500
CHIX
14:41:43
400
3467.500
LSE
14:41:33
581
3462.000
LSE
14:40:23
335
3462.000
BATE
14:40:23
203
3462.000
BATE
14:40:23
25
3462.000
BATE
14:40:23
121
3462.000
BATE
14:40:23
22
3462.000
BATE
14:40:21
602
3462.500
LSE
14:40:20
243
3461.000
LSE
14:39:58
85
3461.000
LSE
14:39:58
711
3461.000
CHIX
14:39:58
195
3461.000
LSE
14:39:58
181
3459.500
LSE
14:39:04
418
3459.500
LSE
14:39:04
227
3460.000
LSE
14:38:51
26
3460.000
LSE
14:38:51
488
3460.000
LSE
14:38:51
649
3460.000
CHIX
14:38:51
128
3460.500
LSE
14:38:51
144
3460.500
LSE
14:38:51
182
3460.500
LSE
14:38:51
19
3461.000
LSE
14:38:47
509
3461.000
LSE
14:38:47
685
3461.000
BATE
14:38:47
602
3461.000
CHIX
14:38:47
142
3457.500
LSE
14:37:41
380
3457.500
LSE
14:37:41
375
3458.500
LSE
14:37:29
219
3458.500
LSE
14:37:29
584
3459.500
LSE
14:37:21
685
3459.500
CHIX
14:37:21
539
3458.500
LSE
14:36:37

242
3459.000
CHIX
14:36:12
608
3459.000
LSE
14:36:09
461
3459.000
CHIX
14:36:09
54
3459.500
LSE
14:36:04
510
3459.500
LSE
14:36:04
651
3460.000
LSE
14:35:57
32
3460.000
LSE
14:35:57
139
3460.000
BATE
14:35:56
401
3460.000
BATE
14:35:56
121
3460.000
BATE
14:35:56
14
3460.000
BATE
14:35:56
27
3460.000
BATE
14:35:56
663
3460.500
CHIX
14:35:52
504
3461.000
LSE
14:35:44
681
3460.500
LSE
14:35:20
624
3460.500
CHIX
14:35:20
99
3461.000
BATE
14:35:09
33
3461.000
BATE
14:35:09
256
3461.000
BATE
14:35:09
285
3461.500
LSE
14:35:09
543
3462.000
LSE
14:35:09
224
3461.000
BATE
14:35:09
625
3462.000
CHIX
14:35:09
193
3462.000
LSE
14:35:04
106
3462.000
LSE
14:35:04
286
3462.000
LSE
14:35:04
270
3461.500
LSE
14:35:00
586
3462.000
LSE
14:34:55
538
3460.000
LSE
14:34:33
538
3460.000
LSE
14:34:33
635
3457.000
LSE
14:34:13
125
3452.500
LSE
14:33:25
405
3452.500
LSE
14:33:25
57
3452.500
LSE
14:33:25
657
3452.500
CHIX
14:33:25
23
3452.500
CHIX
14:33:25
564
3452.000
LSE
14:32:53
609
3452.000
CHIX
14:32:53
419
3449.500
LSE
14:32:17
123
3449.500
LSE
14:32:17
300
3451.000
LSE
14:32:10
115
3451.000
LSE
14:32:10
128
3451.000
LSE
14:32:10
391
3451.000
LSE
14:32:10
190
3451.000
LSE
14:32:10
62
3451.000
BATE
14:32:10
647
3451.000
BATE
14:32:10
526
3451.500
CHIX
14:32:10
107
3451.500
CHIX
14:32:10

281
3452.000
LSE
14:31:39
128
3452.000
LSE
14:31:39
115
3452.000
LSE
14:31:39
309
3452.000
LSE
14:31:39
672
3452.000
CHIX
14:31:39
300
3452.000
LSE
14:31:22
237
3452.500
LSE
14:31:21
296
3452.500
LSE
14:31:21
174
3452.500
BATE
14:31:21
400
3452.500
BATE
14:31:21
552
3452.500
LSE
14:31:21
614
3452.500
CHIX
14:31:21
646
3452.500
LSE
14:31:00
502
3452.500
LSE
14:31:00
563
3452.500
LSE
14:31:00
678
3452.500
CHIX
14:31:00
285
3452.500
LSE
14:30:44
330
3452.500
LSE
14:30:44
296
3452.500
LSE
14:30:44
520
3452.500
LSE
14:30:44
664
3444.500
CHIX
14:29:02
347
3445.000
BATE
14:29:02
6
3445.000
BATE
14:29:00
89
3445.000
BATE
14:29:00
251
3445.000
BATE
14:29:00
249
3445.000
LSE
14:28:55
352
3445.000
LSE
14:28:55
528
3447.500
LSE
14:27:49
591
3448.500
LSE
14:27:47
381
3448.500
CHIX
14:27:47
74
3448.500
CHIX
14:27:47
202
3448.500
CHIX
14:27:47
619
3448.500
LSE
14:26:54
556
3449.000
LSE
14:26:24
691
3449.000
CHIX
14:26:24
596
3449.500
LSE
14:24:59
611
3450.000
LSE
14:24:56
388
3450.500
BATE
14:24:56
30
3450.500
BATE
14:24:51
119
3450.500
BATE
14:24:51
35
3450.500
BATE
14:24:51
19
3450.500
BATE
14:24:51
27
3450.500
BATE
14:24:51
73
3450.500
BATE
14:24:51
637
3448.500
CHIX
14:23:33
588
3449.000
LSE
14:22:54
540
3449.000
LSE
14:21:31
63
3449.500
BATE
14:20:23
260
3451.000
LSE
14:20:15

357
3451.000
LSE
14:20:15
49
3452.000
CHIX
14:20:03
584
3452.000
CHIX
14:20:03
600
3451.000
LSE
14:19:35
535
3452.000
LSE
14:19:33
598
3449.500
BATE
14:18:12
658
3447.500
CHIX
14:16:43
567
3448.000
LSE
14:16:38
524
3447.500
LSE
14:16:06
687
3447.500
CHIX
14:15:44
285
3447.500
LSE
14:15:44
330
3447.500
LSE
14:15:44
517
3447.000
LSE
14:12:30
499
3448.500
LSE
14:11:18
534
3450.500
LSE
14:10:03
160
3450.500
BATE
14:10:03
706
3450.500
CHIX
14:10:03
77
3450.500
BATE
14:10:03
369
3450.500
BATE
14:10:03
558
3451.500
LSE
14:08:18
566
3455.000
LSE
14:06:58
603
3456.000
CHIX
14:06:43
57
3456.000
CHIX
14:06:43
139
3456.500
LSE
14:05:42
431
3456.500
LSE
14:05:42
603
3457.000
LSE
14:04:52
572
3458.500
LSE
14:04:30
660
3458.500
CHIX
14:02:03
592
3459.000
BATE
14:01:57
223
3459.500
LSE
14:01:56
299
3459.500
LSE
14:01:56
589
3458.000
LSE
14:01:18
633
3458.000
CHIX
14:01:18
596
3457.500
LSE
13:58:20
579
3459.000
LSE
13:58:00
544
3458.500
LSE
13:56:26
669
3460.500
CHIX
13:55:15
553
3461.000
LSE
13:55:12
593
3461.500
BATE
13:54:17
543
3463.000
LSE
13:54:00
702
3463.000
CHIX
13:54:00
572
3460.000
LSE
13:52:26
599
3457.500
LSE
13:49:53
229
3459.000
CHIX
13:48:56
275
3459.000
CHIX
13:48:56
67
3459.000
CHIX
13:48:56
561
3458.000
LSE
13:47:54
553
3464.500
LSE
13:47:22
527
3466.500
LSE
13:46:14

685
3466.500
BATE
13:46:14
657
3465.500
CHIX
13:45:09
516
3467.000
LSE
13:44:14
10
3467.500
LSE
13:44:04
537
3469.000
LSE
13:42:28
703
3469.000
CHIX
13:42:28
476
3467.000
LSE
13:41:05
86
3467.000
LSE
13:41:05
526
3466.500
LSE
13:40:19
547
3466.500
BATE
13:39:55
32
3466.500
BATE
13:39:55
585
3466.500
LSE
13:39:55
595
3466.500
CHIX
13:39:55
266
3466.500
LSE
13:38:47
344
3466.500
LSE
13:38:47
560
3466.500
LSE
13:35:18
285
3467.500
LSE
13:35:00
601
3467.500
CHIX
13:35:00
261
3467.500
LSE
13:35:00
556
3468.000
LSE
13:34:39
222
3465.500
LSE
13:33:36
372
3465.500
LSE
13:33:36
157
3464.500
LSE
13:33:14
402
3464.500
LSE
13:33:14
650
3464.500
CHIX
13:33:14
274
3464.500
BATE
13:33:14
327
3464.500
BATE
13:33:14
19
3464.500
LSE
13:33:14
363
3463.500
LSE
13:32:14
571
3463.500
LSE
13:32:14
676
3463.500
CHIX
13:32:14
589
3459.000
LSE
13:27:07
57
3459.500
LSE
13:25:30
542
3459.500
LSE
13:25:30
94
3459.500
CHIX
13:25:30
540
3459.500
CHIX
13:25:30
524
3460.500
LSE
13:23:32
481
3463.500
BATE
13:22:11
36
3463.500
BATE
13:22:11
37
3463.500
BATE
13:22:11
61
3463.500
BATE
13:22:11
503
3464.500
LSE
13:21:46
94
3465.000
LSE
13:21:19
483
3465.000
LSE
13:21:19
530
3465.500
LSE
13:20:57
577
3465.500
CHIX
13:20:57
332
3463.500
LSE
13:20:04
525
3462.500
LSE
13:16:03
606
3462.500
CHIX
13:16:03

95
3462.500
CHIX
13:16:03
396
3461.000
LSE
13:15:04
132
3461.000
LSE
13:15:04
221
3460.500
LSE
13:14:00
370
3460.500
LSE
13:14:00
433
3459.500
LSE
13:11:33
148
3459.500
LSE
13:11:33
699
3460.500
BATE
13:10:13
667
3460.500
CHIX
13:10:13
529
3460.500
LSE
13:10:13
277
3456.500
LSE
13:09:00
196
3456.500
LSE
13:07:40
388
3456.500
LSE
13:07:40
501
3456.500
LSE
13:06:48
573
3456.000
LSE
13:06:06
656
3456.000
CHIX
13:06:06
85
3456.000
LSE
13:04:02
521
3456.000
LSE
13:04:02
334
3455.500
LSE
13:02:33
165
3455.500
LSE
13:02:33
72
3455.500
LSE
13:02:29
26
3455.000
LSE
13:02:12
19
3455.000
LSE
13:02:09
606
3455.500
CHIX
13:01:50
153
3452.000
LSE
12:58:40
383
3452.000
LSE
12:58:40
597
3453.000
BATE
12:58:37
482
3454.500
LSE
12:57:05
126
3454.500
LSE
12:57:05
497
3455.500
LSE
12:55:53
644
3456.500
CHIX
12:54:50
361
3455.500
LSE
12:54:14
193
3455.500
LSE
12:54:14
578
3458.000
LSE
12:53:27
207
3458.000
LSE
12:52:54
189
3458.000
LSE
12:52:54
24
3458.000
LSE
12:52:53
26
3458.000
LSE
12:52:39
25
3458.000
LSE
12:52:25
26
3458.000
LSE
12:51:26
25
3458.000
LSE
12:51:21
25
3458.000
LSE
12:51:01
26
3458.000
LSE
12:50:59
684
3460.500
CHIX
12:50:00
522
3460.500
LSE
12:49:50
566
3463.000
LSE
12:48:34
588
3462.500
LSE
12:47:27
270
3462.500
BATE
12:46:16
400
3462.500
BATE
12:46:16

111
3462.500
LSE
12:46:16
43
3462.500
LSE
12:46:16
149
3462.500
LSE
12:45:18
263
3462.500
LSE
12:45:18
599
3463.000
LSE
12:45:18
477
3463.500
CHIX
12:45:06
207
3463.500
CHIX
12:45:06
530
3464.500
LSE
12:44:14
126
3464.500
LSE
12:40:45
172
3464.500
CHIX
12:40:45
40
3464.500
CHIX
12:40:45
140
3464.500
CHIX
12:40:45
434
3464.500
LSE
12:40:45
219
3464.500
CHIX
12:40:45
435
3468.000
LSE
12:38:27
86
3468.000
LSE
12:38:27
429
3470.000
LSE
12:36:49
149
3470.000
LSE
12:36:49
16
3471.000
CHIX
12:36:38
610
3471.000
CHIX
12:36:38
594
3471.000
BATE
12:35:26
173
3471.500
LSE
12:34:56
382
3471.500
LSE
12:34:56
441
3471.000
LSE
12:33:02
120
3471.000
LSE
12:33:02
580
3469.500
CHIX
12:32:24
506
3470.000
LSE
12:32:10
589
3468.000
BATE
12:31:17
575
3469.000
LSE
12:31:13
390
3469.500
LSE
12:31:08
180
3469.500
LSE
12:31:08
154
3469.500
LSE
12:31:08
484
3469.500
CHIX
12:31:08
110
3469.500
CHIX
12:31:08
100
3469.500
CHIX
12:31:08
581
3462.500
LSE
12:28:08
51
3462.500
LSE
12:28:08
545
3460.000
LSE
12:24:59
837
3459.500
LSE
12:24:33
550
3459.500
CHIX
12:24:33
16
3459.500
CHIX
12:24:33
45
3459.500
CHIX
12:24:33
581
3450.000
LSE
12:18:49
436
3450.500
LSE
12:17:55
109
3450.500
LSE
12:17:55
599
3449.500
LSE
12:17:01
588
3449.500
CHIX
12:17:01
598
3447.000
LSE
12:15:32
558
3447.000
LSE
12:12:33

384
3447.500
LSE
12:12:20
263
3447.500
LSE
12:12:20
226
3448.000
CHIX
12:12:20
457
3448.000
CHIX
12:12:20
639
3448.000
BATE
12:12:20
352
3448.000
LSE
12:12:17
43
3448.000
LSE
12:12:17
214
3448.000
LSE
12:12:17
65
3446.500
LSE
12:08:29
543
3446.500
LSE
12:08:29
655
3443.500
CHIX
12:06:49
605
3444.000
LSE
12:06:49
571
3442.500
LSE
12:04:04
292
3443.000
LSE
12:03:57
289
3443.000
LSE
12:03:57
620
3440.500
LSE
12:03:06
659
3440.500
CHIX
12:03:06
133
3438.000
LSE
12:01:30
446
3438.500
BATE
12:01:18
12
3438.500
BATE
12:01:18
230
3438.500
BATE
12:01:18
302
3442.000
LSE
11:59:47
237
3442.000
LSE
11:59:47
338
3444.000
CHIX
11:59:38
335
3444.000
CHIX
11:59:38
208
3444.500
LSE
11:58:43
392
3444.500
LSE
11:58:43
598
3445.500
LSE
11:57:02
288
3447.000
LSE
11:56:14
305
3447.000
LSE
11:56:14
621
3443.500
CHIX
11:54:59
443
3444.500
LSE
11:54:32
17
3444.500
LSE
11:54:32
129
3444.500
LSE
11:54:32
584
3444.000
BATE
11:53:13
507
3444.000
LSE
11:52:28
510
3444.000
LSE
11:51:06
592
3444.500
CHIX
11:51:05
267
3444.500
LSE
11:50:56
321
3444.500
LSE
11:50:56
95
3444.000
CHIX
11:50:34
498
3442.500
LSE
11:48:17
570
3447.000
LSE
11:45:16
311
3447.500
BATE
11:45:15
598
3447.500
LSE
11:45:15
323
3447.500
BATE
11:45:15
477
3448.000
LSE
11:45:10
640
3448.000
CHIX
11:45:10
33
3448.000
LSE
11:45:10

560
3448.000
LSE
11:43:43
413
3442.500
CHIX
11:39:28
78
3442.500
CHIX
11:39:25
181
3442.500
CHIX
11:39:25
198
3443.000
LSE
11:39:16
250
3443.000
LSE
11:39:16
105
3443.000
LSE
11:39:16
572
3443.000
LSE
11:39:16
120
3442.000
LSE
11:34:42
487
3442.000
LSE
11:34:41
672
3442.500
CHIX
11:34:24
139
3443.000
LSE
11:34:17
430
3443.000
LSE
11:34:17
550
3442.500
LSE
11:31:57
508
3444.000
LSE
11:30:41
646
3442.500
CHIX
11:29:50
548
3445.500
LSE
11:29:10
618
3445.000
BATE
11:29:10
509
3446.000
LSE
11:27:49
158
3446.500
LSE
11:26:28
369
3446.500
LSE
11:26:28
681
3447.500
CHIX
11:24:40
542
3449.000
LSE
11:23:58
396
3451.000
LSE
11:23:22
99
3451.000
LSE
11:23:22
7
3451.000
LSE
11:23:21
567
3453.500
LSE
11:20:55
594
3454.000
LSE
11:20:30
623
3454.000
CHIX
11:20:30
65
3454.000
CHIX
11:20:30
384
3454.000
BATE
11:20:30
247
3454.000
BATE
11:20:30
800
3454.500
LSE
11:20:10
23
3454.500
CHIX
11:20:10
631
3454.500
CHIX
11:20:10
547
3455.000
LSE
11:20:10
25
3450.500
LSE
11:18:51
651
3445.500
LSE
11:16:58
608
3445.500
CHIX
11:16:58
24
3443.000
LSE
11:15:24
30
3440.000
LSE
11:14:20
59
3440.000
LSE
11:14:20
143
3440.000
LSE
11:14:20
118
3440.000
LSE
11:14:20
544
3438.000
LSE
11:13:47
98
3426.500
LSE
11:10:39
456
3426.500
LSE
11:10:39
525
3426.500
BATE
11:09:09
56
3426.500
BATE
11:09:08

11
3426.500
BATE
11:09:08
225
3426.500
LSE
11:09:08
134
3426.500
LSE
11:09:08
76
3426.500
LSE
11:09:08
150
3426.500
LSE
11:09:08
592
3430.500
LSE
11:07:59
626
3430.500
CHIX
11:07:59
304
3431.500
LSE
11:05:46
290
3431.500
LSE
11:05:30
572
3429.000
LSE
11:04:01
25
3428.500
LSE
11:03:33
26
3428.500
LSE
11:03:22
188
3428.500
LSE
11:03:18
76
3428.500
LSE
11:03:17
595
3431.000
CHIX
11:03:17
43
3431.000
CHIX
11:03:17
241
3432.000
LSE
11:02:18
79
3432.000
LSE
11:02:18
221
3432.000
LSE
11:02:18
509
3434.500
LSE
11:01:06
607
3434.000
LSE
10:59:32
61
3434.500
LSE
10:59:31
83
3434.500
LSE
10:59:30
188
3434.500
LSE
10:59:29
232
3434.500
LSE
10:59:29
266
3435.000
LSE
10:59:26
235
3435.000
LSE
10:59:26
105
3434.500
BATE
10:58:58
138
3435.000
LSE
10:58:58
72
3435.000
LSE
10:58:58
117
3435.000
LSE
10:58:58
200
3435.000
LSE
10:58:58
35
3435.000
LSE
10:58:58
117
3435.000
LSE
10:58:58
176
3434.000
LSE
10:58:58
239
3435.000
LSE
10:58:58
542
3435.000
LSE
10:58:58
68
3434.500
BATE
10:58:35
25
3434.500
BATE
10:58:35
32
3434.500
BATE
10:58:35
51
3434.500
BATE
10:58:35
9
3434.500
BATE
10:58:35
256
3434.500
BATE
10:58:35
123
3434.500
BATE
10:58:35
283
3435.000
LSE
10:58:28
263
3435.000
LSE
10:58:28
648
3435.000
LSE
10:58:28
542
3435.000
LSE
10:58:28
707
3435.000
CHIX
10:58:28

607
3435.000
LSE
10:58:13
462
3433.000
LSE
10:57:30
11
3433.000
LSE
10:57:30
92
3433.000
LSE
10:57:30
558
3433.500
LSE
10:57:28
510
3434.000
LSE
10:57:13
597
3434.500
LSE
10:56:58
88
3435.000
LSE
10:56:54
518
3435.000
LSE
10:56:54
602
3435.000
LSE
10:56:54
11
3434.000
LSE
10:56:45
12
3434.000
LSE
10:56:45
171
3434.500
LSE
10:56:43
617
3434.500
LSE
10:56:43
605
3432.000
LSE
10:55:59
102
3433.500
LSE
10:55:58
111
3433.500
LSE
10:55:58
241
3433.500
LSE
10:55:58
33
3433.500
LSE
10:55:58
200
3433.500
LSE
10:55:58
577
3433.500
LSE
10:55:58
199
3433.500
LSE
10:55:44
328
3433.500
LSE
10:55:43
532
3434.000
LSE
10:55:43
584
3433.500
LSE
10:55:28
198
3433.500
LSE
10:55:21
167
3433.500
LSE
10:55:17
339
3433.500
LSE
10:55:17
11
3432.000
LSE
10:55:00
232
3432.000
LSE
10:54:59
563
3431.000
LSE
10:54:43
537
3431.000
LSE
10:54:28
947
3431.000
LSE
10:54:28
542
3428.500
LSE
10:53:58
522
3424.000
LSE
10:53:18
653
3424.000
LSE
10:53:18
83
3425.000
CHIX
10:53:14
397
3425.000
CHIX
10:53:13
179
3425.000
CHIX
10:53:13
370
3425.000
LSE
10:53:13
200
3425.000
LSE
10:53:03
583
3425.500
LSE
10:52:58
529
3424.000
LSE
10:52:28
567
3422.500
LSE
10:52:13
541
3423.000
LSE
10:51:58
117
3423.000
LSE
10:51:43
200
3423.000
LSE
10:51:43
270
3423.000
LSE
10:51:43
557
3423.000
LSE
10:51:43

524
3422.000
LSE
10:51:23
140
3418.500
LSE
10:50:59
414
3418.500
LSE
10:50:58
576
3419.500
LSE
10:50:52
27
3419.500
LSE
10:50:52
511
3418.000
LSE
10:50:34
559
3420.000
LSE
10:50:17
604
3420.000
LSE
10:50:17
512
3420.000
LSE
10:50:17
548
3420.500
LSE
10:49:02
639
3422.000
CHIX
10:48:18
611
3426.500
BATE
10:47:17
576
3427.000
LSE
10:47:17
582
3429.500
LSE
10:45:58
153
3428.500
LSE
10:44:21
323
3428.500
LSE
10:44:21
129
3428.500
LSE
10:44:21
622
3428.500
CHIX
10:44:21
527
3427.500
LSE
10:42:55
278
3432.500
LSE
10:40:38
27
3432.500
LSE
10:40:38
275
3432.500
LSE
10:40:38
113
3434.500
LSE
10:40:38
25
3434.500
LSE
10:40:38
632
3434.500
CHIX
10:40:38
396
3434.500
LSE
10:40:23
584
3423.000
LSE
10:38:19
660
3423.000
BATE
10:38:19
519
3421.000
LSE
10:36:47
572
3417.500
CHIX
10:35:12
605
3417.500
LSE
10:35:12
110
3414.000
LSE
10:33:59
406
3414.000
LSE
10:33:59
524
3415.500
LSE
10:32:36
317
3416.500
CHIX
10:31:51
298
3416.500
CHIX
10:31:51
556
3415.500
LSE
10:30:41
570
3415.500
LSE
10:29:44
541
3418.000
LSE
10:28:12
659
3416.500
CHIX
10:27:17
566
3416.500
LSE
10:27:17
49
3416.500
LSE
10:27:17
538
3416.500
LSE
10:24:41
682
3418.000
BATE
10:24:02
162
3421.000
LSE
10:22:57
416
3421.000
LSE
10:22:57
9
3421.500
LSE
10:21:32
222
3421.500
LSE
10:21:32
254
3421.500
LSE
10:21:32

24
3421.500
LSE
10:21:30
692
3423.500
CHIX
10:21:04
593
3425.000
LSE
10:20:51
336
3424.000
LSE
10:19:19
204
3424.000
LSE
10:19:19
252
3423.500
LSE
10:17:29
368
3423.500
LSE
10:17:05
690
3424.500
CHIX
10:16:59
568
3428.500
LSE
10:16:10
370
3429.000
BATE
10:16:05
19
3429.000
BATE
10:16:05
52
3429.000
BATE
10:16:05
37
3429.000
BATE
10:16:05
64
3429.000
BATE
10:16:05
8
3429.000
BATE
10:16:05
22
3429.000
BATE
10:16:05
644
3429.000
LSE
10:16:05
557
3429.500
LSE
10:16:00
818
3430.000
LSE
10:15:50
71
3431.500
LSE
10:15:27
105
3431.000
LSE
10:15:27
90
3431.000
LSE
10:15:27
109
3431.000
LSE
10:15:27
109
3431.500
LSE
10:15:27
105
3431.500
LSE
10:15:27
180
3431.500
LSE
10:15:27
100
3431.500
LSE
10:15:27
316
3431.500
LSE
10:15:27
219
3431.500
LSE
10:15:27
2469
3432.000
LSE
10:15:27
1400
3432.000
LSE
10:15:27
2700
3432.000
LSE
10:15:27
280
3432.000
LSE
10:15:27
20
3432.000
LSE
10:15:27
400
3432.000
LSE
10:15:27
20
3432.000
LSE
10:15:27
109
3427.500
LSE
10:15:21
105
3427.500
LSE
10:15:21
358
3427.500
LSE
10:15:21
196
3427.500
LSE
10:15:21
982
3427.500
LSE
10:15:21
234
3427.500
LSE
10:15:21
382
3427.500
LSE
10:15:21
327
3427.500
LSE
10:15:21
700
3427.500
LSE
10:15:21
581
3427.500
LSE
10:15:21
304
3427.500
LSE
10:15:21
603
3427.000
LSE
10:15:21
105
3427.500
LSE
10:15:21

1394
3427.500
LSE
10:15:21
791
3427.500
LSE
10:15:21
109
3427.500
LSE
10:15:21
357
3427.500
LSE
10:15:21
341
3427.500
LSE
10:15:21
450
3427.500
LSE
10:15:21
2700
3427.500
LSE
10:15:21
700
3427.500
LSE
10:15:21
700
3427.500
LSE
10:15:21
791
3427.000
LSE
10:15:21
603
3427.000
LSE
10:15:21
357
3427.000
LSE
10:15:21
496
3422.000
LSE
10:15:20
2037
3422.000
LSE
10:15:20
1753
3421.000
LSE
10:15:20
240
3419.000
LSE
10:15:20
5000
3419.000
LSE
10:15:20
4740
3419.000
LSE
10:15:20
211
3418.500
LSE
10:15:20
160
3419.500
LSE
10:15:20
200
3419.000
LSE
10:15:20
685
3423.500
CHIX
10:14:41
185
3429.000
LSE
10:09:56
138
3429.000
LSE
10:09:56
235
3429.000
LSE
10:09:56
581
3429.000
LSE
10:09:56
644
3429.500
CHIX
10:09:56
62
3428.500
LSE
10:09:05
522
3428.500
LSE
10:09:05
657
3431.000
BATE
10:06:04
64
3431.000
CHIX
10:06:04
193
3431.000
CHIX
10:06:04
510
3431.000
LSE
10:06:00
318
3431.000
CHIX
10:06:00
558
3431.000
LSE
10:04:47
618
3433.000
LSE
10:03:01
122
3434.500
CHIX
10:02:27
322
3434.500
CHIX
10:02:27
108
3434.500
CHIX
10:02:27
28
3434.500
CHIX
10:02:27
67
3434.500
CHIX
10:02:27
504
3434.500
LSE
10:02:09
520
3434.500
LSE
10:02:09
208
3429.500
LSE
09:59:24
320
3429.500
LSE
09:59:24
41
3430.500
LSE
09:58:18
541
3430.500
LSE
09:58:18
183
3431.500
BATE
09:57:46
583
3431.500
CHIX
09:57:46

390
3431.500
BATE
09:57:46
88
3431.000
LSE
09:56:32
506
3431.000
LSE
09:56:32
532
3431.000
LSE
09:55:58
77
3431.500
LSE
09:53:47
430
3431.500
LSE
09:53:47
562
3432.500
LSE
09:53:40
606
3433.000
LSE
09:53:40
689
3433.000
CHIX
09:53:40
529
3429.000
LSE
09:50:20
644
3429.000
CHIX
09:49:19
240
3429.000
LSE
09:48:36
112
3429.000
LSE
09:48:36
213
3429.000
LSE
09:48:36
598
3429.000
BATE
09:48:36
556
3429.500
LSE
09:48:24
67
3430.500
BATE
09:46:55
535
3430.500
LSE
09:45:11
575
3432.000
LSE
09:44:31
703
3432.500
CHIX
09:44:31
89
3433.000
LSE
09:42:38
437
3433.000
LSE
09:42:38
157
3434.000
LSE
09:40:41
42
3434.000
LSE
09:40:41
193
3434.000
LSE
09:40:41
171
3434.000
LSE
09:40:41
32
3434.000
LSE
09:40:41
679
3434.500
CHIX
09:39:42
161
3434.500
LSE
09:39:38
360
3434.500
LSE
09:39:38
6
3434.500
LSE
09:39:38
604
3435.000
LSE
09:37:32
104
3435.500
LSE
09:37:11
75
3435.500
LSE
09:37:11
340
3435.500
LSE
09:37:11
590
3435.000
BATE
09:35:38
38
3435.000
BATE
09:35:38
355
3436.500
CHIX
09:34:30
81
3436.500
LSE
09:34:30
509
3436.500
LSE
09:34:30
275
3436.500
CHIX
09:34:30
587
3436.000
LSE
09:34:07
539
3435.500
LSE
09:32:34
23
3435.500
LSE
09:32:34
240
3435.500
LSE
09:32:28
260
3435.500
LSE
09:32:28
682
3435.500
CHIX
09:30:48
603
3436.000
LSE
09:30:31
263
3437.500
LSE
09:29:24

344
3437.500
LSE
09:29:24
572
3437.000
LSE
09:28:28
324
3437.000
CHIX
09:28:28
284
3437.000
CHIX
09:28:28
581
3436.500
LSE
09:26:55
644
3436.500
BATE
09:26:55
561
3437.000
LSE
09:26:39
10
3434.000
LSE
09:24:11
580
3434.000
LSE
09:24:11
610
3434.000
CHIX
09:24:11
404
3435.000
LSE
09:22:15
117
3435.000
LSE
09:22:15
577
3437.500
LSE
09:20:57
636
3439.000
CHIX
09:20:11
348
3439.500
LSE
09:19:37
200
3439.500
LSE
09:19:37
506
3439.500
LSE
09:19:37
28
3439.500
LSE
09:19:37
609
3437.000
LSE
09:17:15
699
3437.000
BATE
09:17:15
565
3438.000
LSE
09:17:00
602
3438.000
CHIX
09:17:00
10
3436.500
LSE
09:16:16
610
3436.500
LSE
09:16:16
200
3434.500
LSE
09:13:57
170
3434.500
LSE
09:13:57
672
3435.000
CHIX
09:13:03
143
3440.000
LSE
09:12:34
200
3440.000
LSE
09:12:34
177
3440.000
LSE
09:12:34
47
3441.000
LSE
09:12:28
267
3441.000
LSE
09:12:23
249
3441.000
LSE
09:12:12
163
3443.500
LSE
09:10:48
447
3443.500
LSE
09:10:48
274
3443.500
BATE
09:10:48
233
3443.500
BATE
09:10:48
590
3443.500
CHIX
09:10:48
65
3443.500
BATE
09:10:48
118
3444.000
LSE
09:10:48
389
3444.000
LSE
09:10:48
251
3437.000
LSE
09:08:15
99
3437.000
LSE
09:08:15
180
3437.000
LSE
09:08:15
586
3437.000
LSE
09:08:15
678
3436.500
CHIX
09:07:45
360
3436.500
LSE
09:07:45
142
3436.500
LSE
09:07:45
515
3437.000
LSE
09:06:19

429
3436.500
LSE
09:05:15
117
3436.500
LSE
09:05:15
606
3436.500
LSE
09:05:15
71
3435.000
CHIX
09:04:18
629
3435.000
BATE
09:04:18
311
3435.000
CHIX
09:04:18
108
3435.000
CHIX
09:04:18
59
3435.000
CHIX
09:04:18
618
3435.000
LSE
09:04:18
68
3435.000
CHIX
09:04:18
536
3430.000
LSE
09:01:51
539
3430.000
LSE
09:01:51
202
3430.000
CHIX
09:01:51
415
3430.000
CHIX
09:01:51
154
3430.000
CHIX
09:01:21
71
3430.000
CHIX
09:01:21
599
3430.000
LSE
08:59:49
518
3433.000
LSE
08:59:12
577
3434.000
LSE
08:59:09
170
3430.500
LSE
08:57:09
690
3430.000
CHIX
08:56:55
144
3433.000
LSE
08:56:22
426
3433.000
LSE
08:56:22
594
3431.500
BATE
08:55:28
555
3432.500
LSE
08:54:43
610
3435.500
CHIX
08:53:34
490
3435.500
LSE
08:53:34
97
3435.500
LSE
08:53:34
594
3437.500
LSE
08:52:41
535
3438.500
LSE
08:51:31
520
3439.000
LSE
08:50:49
710
3440.500
CHIX
08:50:12
75
3439.000
LSE
08:49:35
523
3439.000
LSE
08:49:35
540
3445.000
LSE
08:48:36
564
3443.500
LSE
08:48:05
582
3439.500
CHIX
08:46:58
134
3439.500
BATE
08:46:58
560
3439.500
BATE
08:46:58
581
3439.500
LSE
08:46:58
102
3431.000
LSE
08:45:53
488
3431.000
LSE
08:45:53
381
3427.000
LSE
08:44:44
206
3427.000
LSE
08:44:44
2
3427.000
LSE
08:43:20
705
3427.000
CHIX
08:43:20
500
3427.000
LSE
08:43:19
568
3427.500
LSE
08:43:05
174
3426.500
LSE
08:41:08

368
3426.500
LSE
08:41:08
596
3428.000
CHIX
08:40:20
307
3429.000
BATE
08:40:18
7
3429.000
BATE
08:40:18
369
3429.000
BATE
08:40:18
597
3429.500
LSE
08:40:08
537
3430.000
LSE
08:39:34
557
3428.500
LSE
08:37:56
707
3427.500
CHIX
08:37:28
553
3428.000
LSE
08:37:28
20
3428.500
LSE
08:37:04
524
3428.500
LSE
08:37:04
571
3429.000
LSE
08:35:53
618
3423.500
CHIX
08:34:33
585
3423.500
LSE
08:34:33
522
3421.000
LSE
08:33:44
530
3422.500
LSE
08:32:33
629
3422.500
BATE
08:32:33
532
3423.500
LSE
08:31:33
263
3426.000
CHIX
08:31:08
205
3426.000
CHIX
08:31:08
209
3426.000
CHIX
08:31:08
304
3428.500
LSE
08:30:36
280
3428.500
LSE
08:30:36
535
3429.500
LSE
08:30:00
499
3431.000
LSE
08:28:56
671
3431.000
CHIX
08:28:56
111
3431.500
LSE
08:28:53
370
3431.500
LSE
08:28:53
28
3431.500
LSE
08:28:53
73
3431.500
LSE
08:28:53
69
3431.500
LSE
08:28:53
594
3429.000
LSE
08:26:54
599
3432.500
LSE
08:26:32
658
3429.500
CHIX
08:26:09
661
3429.000
BATE
08:25:07
357
3429.500
LSE
08:25:04
154
3429.500
LSE
08:25:04
569
3431.000
LSE
08:24:34
574
3429.500
CHIX
08:23:43
200
3430.500
CHIX
08:23:36
580
3430.500
LSE
08:23:31
200
3429.000
CHIX
08:22:51
538
3430.000
LSE
08:22:33
337
3432.000
LSE
08:22:08
200
3432.000
LSE
08:22:08
597
3432.000
BATE
08:21:15
372
3433.500
LSE
08:20:58
224
3433.500
LSE
08:20:58

606
3432.000
LSE
08:20:09
629
3432.500
CHIX
08:20:09
585
3432.500
LSE
08:20:04
15
3432.500
CHIX
08:20:04
593
3426.500
LSE
08:18:15
548
3429.500
LSE
08:17:41
547
3429.500
LSE
08:17:17
659
3429.500
CHIX
08:17:17
588
3430.500
LSE
08:16:02
511
3432.500
LSE
08:15:37
671
3432.500
CHIX
08:15:37
488
3432.500
BATE
08:14:48
562
3432.500
LSE
08:14:45
116
3432.500
BATE
08:14:45
409
3433.500
LSE
08:14:29
129
3433.500
LSE
08:14:29
504
3433.000
LSE
08:13:50
580
3433.500
CHIX
08:13:10
501
3435.500
LSE
08:13:09
499
3435.000
LSE
08:12:12
605
3436.500
LSE
08:11:41
608
3438.000
CHIX
08:11:10
150
3439.000
LSE
08:10:57
362
3439.000
LSE
08:10:57
491
3442.000
BATE
08:10:48
51
3442.000
BATE
08:10:48
50
3442.000
BATE
08:10:48
526
3441.500
LSE
08:10:48
583
3442.000
LSE
08:10:18
638
3441.500
CHIX
08:09:27
613
3440.500
LSE
08:09:02
576
3441.000
LSE
08:09:00
571
3442.000
CHIX
08:08:05
423
3443.500
LSE
08:08:03
104
3443.500
LSE
08:08:03
617
3444.500
LSE
08:07:24
608
3445.500
LSE
08:06:28
412
3445.500
BATE
08:06:28
191
3445.500
BATE
08:06:28
599
3446.000
CHIX
08:06:27
537
3446.500
LSE
08:06:10
35
3446.500
LSE
08:06:10
219
3448.000
LSE
08:05:57
200
3447.500
LSE
08:05:57
200
3448.000
LSE
08:05:57
563
3446.000
LSE
08:05:16
120
3446.500
CHIX
08:04:25
575
3446.500
CHIX
08:04:25
553
3448.500
LSE
08:04:25

674
3448.500
CHIX
08:04:25
610
3449.000
LSE
08:04:23
738
3450.000
LSE
08:04:02
439
3453.000
LSE
08:02:58
81
3453.000
LSE
08:02:58
539
3452.500
LSE
08:02:40
670
3455.000
BATE
08:02:23
27
3455.000
BATE
08:02:20
125
3457.000
BATE
08:02:20
390
3457.000
BATE
08:02:20
68
3457.000
BATE
08:02:20
405
3457.500
LSE
08:02:19
102
3457.500
LSE
08:02:19
358
3459.000
CHIX
08:02:05
281
3459.000
CHIX
08:02:04
516
3460.000
LSE
08:01:58
606
3459.500
CHIX
08:01:58
578
3460.500
LSE
08:01:32
26
3458.500
LSE
08:01:16
535
3460.000
CHIX
08:01:11
78
3460.000
CHIX
08:01:11
605
3464.500
LSE
08:01:05
569
3466.500
LSE
08:01:05
603
3467.500
LSE
08:01:02
534
3469.500
LSE
08:01:00