0000950157-22-000745.txt : 20220624 0000950157-22-000745.hdr.sgml : 20220624 20220624071057 ACCESSION NUMBER: 0000950157-22-000745 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 2 CONFORMED PERIOD OF REPORT: 20220623 FILED AS OF DATE: 20220624 DATE AS OF CHANGE: 20220624 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: 221036939 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 24, 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 24, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated June 24, 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 24, 2022


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

British American Tobacco p.l.c.

24 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:
23 June 2022
Number of ordinary shares of 25 pence each purchased:
540,000
Highest price paid per share (pence):
3479.50p
Lowest price paid per share (pence):
3417.00p
Volume weighted average price paid per share (pence):
3447.9184p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 197,870,229 of its shares in Treasury. The Company has 2,258,918,663 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 23 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
23/06/2022
370,000
3,447.8956
LSE
British American Tobacco p.l.c.
GB0002875804
23/06/2022
120,000
3,447.9509
CHIX
British American Tobacco p.l.c.
GB0002875804
23/06/2022
50,000
3,448.0097
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
74
3459.000
LSE
16:21:33
190
3459.000
LSE
16:21:18
125
3459.000
LSE
16:21:18
151
3460.500
LSE
16:21:04
200
3460.500
LSE
16:21:04
117
3460.500
LSE
16:21:04
519
3462.500
LSE
16:20:36
95
3462.500
LSE
16:20:36
564
3462.500
LSE
16:20:21
190
3463.500
LSE
16:20:07
516
3464.000
CHIX
16:20:07
24
3464.000
CHIX
16:20:01
600
3462.500
LSE
16:19:51
190
3462.500
BATE
16:19:51
55
3462.000
BATE
16:19:43
54
3462.000
BATE
16:19:43
48
3461.500
LSE
16:19:43
497
3461.500
LSE
16:19:43
229
3462.500
BATE
16:19:34
396
3462.000
BATE
16:19:34
583
3462.000
CHIX
16:19:34
108
3462.500
LSE
16:19:27
341
3462.500
LSE
16:19:26
103
3462.500
LSE
16:19:26
225
3463.000
CHIX
16:19:26
229
3463.000
CHIX
16:19:26
229
3463.000
CHIX
16:19:26
592
3463.000
LSE
16:19:26
86
3462.500
CHIX
16:19:24
363
3459.500
LSE
16:18:57
12
3459.500
LSE
16:18:57
100
3459.500
LSE
16:18:57
99
3459.500
LSE
16:18:57
85
3459.500
LSE
16:18:57
581
3460.500
LSE
16:17:56
200
3461.500
LSE
16:17:35
150
3461.500
LSE
16:17:35
151
3461.500
LSE
16:17:35
423
3461.500
LSE
16:17:35
489
3461.500
LSE
16:17:35
121
3461.500
CHIX
16:17:24
220
3461.500
CHIX
16:17:24

220
3461.500
CHIX
16:17:24
77
3461.500
CHIX
16:17:24
119
3461.500
CHIX
16:17:24
559
3461.000
LSE
16:16:38
117
3461.500
LSE
16:16:38
151
3461.500
LSE
16:16:38
150
3461.500
LSE
16:16:38
55
3461.500
LSE
16:16:38
3
3459.500
LSE
16:16:20
5
3459.500
LSE
16:16:20
3
3459.500
LSE
16:16:20
740
3459.500
LSE
16:16:20
33
3459.500
LSE
16:16:20
166
3459.500
CHIX
16:16:20
93
3459.500
CHIX
16:16:20
127
3459.500
CHIX
16:16:20
12
3459.000
LSE
16:16:17
13
3459.000
LSE
16:15:51
132
3459.000
LSE
16:15:26
91
3459.000
LSE
16:15:17
646
3459.500
BATE
16:15:03
151
3461.000
LSE
16:14:39
150
3461.000
LSE
16:14:39
200
3461.000
LSE
16:14:39
36
3461.000
LSE
16:14:39
603
3461.000
CHIX
16:14:39
510
3461.000
LSE
16:14:39
74
3461.500
CHIX
16:14:31
211
3461.500
CHIX
16:14:31
125
3461.500
LSE
16:14:21
839
3461.000
LSE
16:14:11
9
3461.000
LSE
16:14:10
67
3461.000
CHIX
16:14:09
2
3460.500
LSE
16:13:57
780
3460.500
LSE
16:13:56
125
3460.000
LSE
16:12:56
150
3460.000
LSE
16:12:56
151
3460.000
LSE
16:12:56
150
3460.000
LSE
16:12:56
41
3458.500
BATE
16:12:00
332
3458.500
BATE
16:12:00
11
3458.500
BATE
16:12:00
228
3458.500
BATE
16:12:00
523
3458.500
LSE
16:12:00
710
3458.500
CHIX
16:12:00
151
3459.000
LSE
16:11:40
150
3459.000
LSE
16:11:40
219
3459.000
LSE
16:11:40

219
3459.000
LSE
16:11:40
235
3458.000
LSE
16:11:07
151
3458.000
LSE
16:10:53
150
3458.000
LSE
16:10:53
200
3458.000
LSE
16:10:53
4
3458.000
LSE
16:10:53
41
3457.500
LSE
16:10:21
482
3457.500
LSE
16:10:21
690
3457.500
CHIX
16:10:21
128
3457.500
LSE
16:10:00
150
3457.500
LSE
16:10:00
261
3457.500
LSE
16:10:00
378
3457.500
LSE
16:10:00
214
3457.500
LSE
16:10:00
25
3457.500
LSE
16:09:50
25
3457.500
LSE
16:09:50
2
3457.500
LSE
16:09:50
537
3458.000
LSE
16:08:58
13
3458.500
LSE
16:08:50
484
3458.500
LSE
16:08:50
407
3458.500
CHIX
16:08:50
13
3458.500
LSE
16:08:50
70
3458.500
LSE
16:08:41
223
3458.500
CHIX
16:08:41
619
3459.000
BATE
16:08:15
514
3459.000
LSE
16:07:56
527
3459.500
LSE
16:07:46
608
3459.500
LSE
16:07:46
696
3460.000
CHIX
16:07:39
333
3460.000
LSE
16:07:32
556
3460.000
LSE
16:07:32
180
3457.500
BATE
16:06:59
558
3457.500
LSE
16:06:15
617
3458.500
LSE
16:05:54
639
3458.500
CHIX
16:05:54
63
3459.000
LSE
16:05:36
374
3459.000
LSE
16:05:29
171
3459.000
LSE
16:05:29
517
3459.500
LSE
16:04:56
23
3460.500
LSE
16:04:49
662
3460.500
LSE
16:04:49
106
3461.500
CHIX
16:04:32
26
3461.500
CHIX
16:04:26
6
3461.500
CHIX
16:04:26
197
3461.500
CHIX
16:04:00
474
3461.500
LSE
16:04:00
98
3461.500
LSE
16:04:00
255
3461.500
CHIX
16:04:00

390
3461.500
LSE
16:03:49
140
3461.500
LSE
16:03:49
51
3461.500
LSE
16:03:49
200
3461.000
LSE
16:03:20
151
3461.000
LSE
16:03:20
106
3461.000
LSE
16:03:20
150
3461.000
LSE
16:03:20
25
3461.000
LSE
16:03:20
630
3461.000
BATE
16:03:20
507
3461.000
LSE
16:03:20
668
3461.500
CHIX
16:03:19
508
3459.000
LSE
16:02:16
681
3462.000
CHIX
16:02:09
800
3462.000
LSE
16:02:00
150
3462.000
LSE
16:02:00
151
3462.000
LSE
16:02:00
81
3462.000
LSE
16:02:00
2
3462.000
LSE
16:01:56
150
3462.000
LSE
16:01:56
151
3462.000
LSE
16:01:56
592
3461.500
LSE
16:01:40
597
3460.000
LSE
16:00:39
610
3459.500
LSE
16:00:10
8
3460.000
BATE
16:00:08
15
3460.000
CHIX
16:00:08
656
3460.000
CHIX
16:00:08
697
3460.000
BATE
16:00:05
716
3460.000
LSE
16:00:04
150
3460.000
LSE
15:59:09
151
3460.000
LSE
15:59:09
200
3460.000
LSE
15:59:09
118
3460.000
LSE
15:59:09
575
3460.000
LSE
15:59:09
1
3460.000
LSE
15:59:09
525
3460.000
LSE
15:58:28
607
3460.500
LSE
15:58:26
698
3460.500
CHIX
15:58:26
510
3462.500
LSE
15:57:48
208
3462.500
CHIX
15:57:48
139
3462.500
CHIX
15:57:48
50
3462.500
CHIX
15:57:48
287
3462.500
CHIX
15:57:48
94
3463.000
LSE
15:57:43
289
3463.000
LSE
15:57:43
81
3463.000
LSE
15:57:43
151
3463.000
LSE
15:57:43
200
3463.000
LSE
15:57:33
150
3463.000
LSE
15:57:33

151
3463.000
LSE
15:57:33
124
3463.000
LSE
15:57:33
43
3463.000
LSE
15:57:33
621
3462.000
LSE
15:56:39
607
3462.000
CHIX
15:56:39
677
3462.000
BATE
15:56:39
150
3462.500
LSE
15:56:39
125
3462.500
LSE
15:56:39
269
3462.500
LSE
15:56:39
150
3462.500
LSE
15:56:39
162
3462.500
LSE
15:56:13
432
3462.500
LSE
15:56:13
400
3462.500
LSE
15:55:57
25
3462.500
LSE
15:55:56
488
3462.500
LSE
15:55:56
137
3462.500
LSE
15:55:56
519
3463.000
LSE
15:54:52
688
3463.000
CHIX
15:54:52
566
3463.500
LSE
15:54:30
553
3462.500
LSE
15:53:58
150
3464.000
BATE
15:53:01
143
3464.000
BATE
15:53:01
616
3464.000
LSE
15:53:01
280
3464.000
BATE
15:53:01
261
3464.500
LSE
15:52:43
22
3464.500
LSE
15:52:43
26
3464.500
LSE
15:52:43
264
3464.500
LSE
15:52:43
526
3465.000
LSE
15:52:22
73
3465.000
LSE
15:52:22
524
3466.000
LSE
15:52:21
648
3466.000
CHIX
15:52:21
150
3466.500
LSE
15:52:04
151
3466.500
LSE
15:52:04
211
3465.500
LSE
15:51:06
665
3465.500
CHIX
15:51:06
520
3465.500
LSE
15:51:06
150
3466.000
LSE
15:51:05
151
3466.000
LSE
15:51:05
170
3466.000
LSE
15:51:05
112
3465.500
LSE
15:49:43
150
3465.500
LSE
15:49:43
121
3465.500
LSE
15:49:43
151
3465.500
LSE
15:49:43
514
3465.500
LSE
15:49:43
272
3466.500
LSE
15:49:17
376
3466.500
LSE
15:49:17
708
3467.000
BATE
15:49:17

545
3467.000
LSE
15:49:17
591
3467.000
CHIX
15:49:17
30
3467.500
LSE
15:49:00
63
3467.500
LSE
15:49:00
99
3467.500
LSE
15:49:00
90
3467.500
LSE
15:49:00
15
3467.500
LSE
15:48:43
85
3467.500
LSE
15:48:43
567
3467.500
LSE
15:48:33
125
3467.500
LSE
15:48:33
11
3467.500
LSE
15:48:33
7
3467.500
LSE
15:48:25
148
3467.000
LSE
15:47:30
148
3467.500
CHIX
15:47:30
553
3467.500
LSE
15:47:26
532
3467.500
CHIX
15:47:26
354
3468.500
LSE
15:46:32
215
3468.500
LSE
15:46:32
663
3468.500
LSE
15:46:16
538
3468.500
LSE
15:46:16
683
3468.500
CHIX
15:46:16
459
3469.000
LSE
15:46:00
162
3469.000
LSE
15:46:00
6
3468.500
LSE
15:45:53
2
3468.000
LSE
15:45:45
150
3468.000
LSE
15:45:39
164
3468.000
LSE
15:45:39
151
3468.000
LSE
15:45:39
3
3468.000
LSE
15:45:33
532
3467.000
LSE
15:44:33
677
3467.000
BATE
15:44:33
181
3467.500
LSE
15:44:20
427
3467.500
LSE
15:44:20
569
3467.500
CHIX
15:44:20
103
3467.500
CHIX
15:44:20
447
3467.500
LSE
15:44:02
140
3467.500
LSE
15:44:02
111
3466.500
LSE
15:43:48
151
3466.500
LSE
15:43:48
150
3466.500
LSE
15:43:48
994
3466.500
LSE
15:43:48
151
3466.500
LSE
15:43:48
112
3466.500
LSE
15:43:48
10
3466.500
LSE
15:43:48
141
3465.000
LSE
15:43:38
151
3463.000
LSE
15:42:47
125
3463.000
LSE
15:42:47
150
3463.000
LSE
15:42:47

589
3463.000
LSE
15:42:44
670
3463.000
CHIX
15:42:44
449
3461.500
LSE
15:41:16
151
3461.500
LSE
15:41:16
585
3462.000
LSE
15:41:10
159
3460.500
BATE
15:40:42
150
3460.500
LSE
15:40:42
51
3460.500
LSE
15:40:42
53
3460.500
LSE
15:40:42
510
3460.500
BATE
15:40:42
45
3460.500
LSE
15:40:42
237
3460.500
LSE
15:40:42
16
3460.500
BATE
15:40:42
16
3460.500
BATE
15:40:42
664
3461.000
LSE
15:40:40
685
3461.000
CHIX
15:40:40
200
3461.500
LSE
15:40:39
151
3461.500
LSE
15:40:39
150
3461.500
LSE
15:40:39
622
3459.000
LSE
15:39:09
587
3460.000
LSE
15:38:26
116
3460.000
LSE
15:38:26
158
3460.000
LSE
15:38:26
150
3460.000
LSE
15:38:26
151
3460.000
LSE
15:38:26
13
3460.000
LSE
15:38:26
358
3460.000
LSE
15:38:26
695
3460.000
CHIX
15:38:26
221
3460.000
LSE
15:38:26
91
3457.500
LSE
15:37:12
486
3457.500
LSE
15:37:12
183
3459.000
LSE
15:36:45
422
3459.000
LSE
15:36:45
604
3459.000
CHIX
15:36:45
151
3460.000
LSE
15:36:04
150
3460.000
LSE
15:36:04
96
3460.000
LSE
15:36:04
150
3460.000
LSE
15:36:04
47
3460.000
BATE
15:36:04
83
3460.000
BATE
15:36:04
623
3460.000
LSE
15:36:04
503
3460.000
BATE
15:36:04
55
3459.500
LSE
15:35:35
547
3459.500
LSE
15:35:35
151
3460.500
LSE
15:35:01
150
3460.500
LSE
15:35:01
277
3460.500
LSE
15:35:01
3
3460.500
LSE
15:35:01

455
3460.500
CHIX
15:35:01
530
3460.500
LSE
15:35:01
221
3460.500
CHIX
15:35:01
231
3460.000
LSE
15:34:13
207
3460.000
LSE
15:34:13
104
3460.000
LSE
15:34:13
81
3460.500
LSE
15:34:07
150
3460.500
LSE
15:34:07
125
3460.500
LSE
15:34:07
170
3460.000
LSE
15:32:58
695
3459.500
CHIX
15:32:58
425
3460.000
LSE
15:32:58
12
3459.500
CHIX
15:32:58
245
3460.000
LSE
15:32:58
354
3460.000
LSE
15:32:58
179
3460.000
LSE
15:32:58
340
3460.000
LSE
15:32:58
601
3460.000
BATE
15:32:51
27
3460.000
BATE
15:32:51
630
3460.000
LSE
15:32:41
484
3460.000
LSE
15:32:23
40
3460.000
LSE
15:32:23
275
3457.500
CHIX
15:30:58
343
3457.500
CHIX
15:30:58
622
3457.500
LSE
15:30:58
33
3459.500
LSE
15:30:31
575
3459.500
LSE
15:30:31
546
3460.000
LSE
15:30:30
683
3460.000
CHIX
15:30:30
533
3460.500
LSE
15:30:25
151
3458.500
LSE
15:30:13
125
3458.500
LSE
15:30:13
28
3458.500
LSE
15:30:13
2
3458.500
LSE
15:30:13
151
3458.500
LSE
15:30:13
150
3458.500
LSE
15:30:13
555
3458.500
LSE
15:28:40
529
3459.500
LSE
15:28:33
526
3458.000
LSE
15:28:05
625
3458.000
CHIX
15:28:05
588
3457.000
LSE
15:27:11
43
3457.000
LSE
15:27:11
324
3457.500
BATE
15:26:55
356
3457.500
BATE
15:26:55
619
3459.000
CHIX
15:26:51
812
3459.500
LSE
15:26:41
275
3460.000
LSE
15:26:38
151
3460.000
LSE
15:26:38

150
3460.000
LSE
15:26:38
150
3460.000
LSE
15:26:35
151
3460.000
LSE
15:26:35
107
3460.000
LSE
15:26:35
613
3460.500
LSE
15:25:06
667
3460.500
CHIX
15:25:06
591
3461.000
LSE
15:24:58
83
3461.000
BATE
15:24:58
601
3461.000
BATE
15:24:58
666
3461.000
CHIX
15:24:58
151
3461.500
LSE
15:24:48
200
3461.500
LSE
15:24:48
150
3461.500
LSE
15:24:48
125
3461.500
LSE
15:24:35
164
3461.500
LSE
15:24:35
200
3461.500
LSE
15:24:35
151
3461.500
LSE
15:24:26
150
3461.500
LSE
15:24:26
84
3461.500
LSE
15:24:20
550
3456.500
LSE
15:22:23
150
3457.000
LSE
15:22:16
151
3457.000
LSE
15:22:16
137
3457.000
LSE
15:22:16
211
3457.000
LSE
15:22:16
65
3457.000
LSE
15:22:16
403
3457.000
CHIX
15:21:27
62
3457.000
CHIX
15:21:27
239
3457.000
CHIX
15:21:27
212
3458.000
LSE
15:21:21
110
3458.000
LSE
15:21:21
151
3458.000
LSE
15:21:21
150
3458.000
LSE
15:21:21
200
3458.000
LSE
15:21:21
573
3457.500
LSE
15:21:21
281
3455.000
LSE
15:20:32
344
3455.000
LSE
15:20:32
627
3455.000
LSE
15:19:08
562
3455.500
LSE
15:18:59
594
3456.000
LSE
15:18:59
615
3456.000
CHIX
15:18:59
48
3456.000
BATE
15:18:59
623
3456.000
LSE
15:18:59
542
3456.000
BATE
15:18:59
688
3456.500
CHIX
15:18:58
200
3456.500
LSE
15:18:38
150
3456.500
LSE
15:18:38
96
3453.000
LSE
15:17:05
200
3453.000
LSE
15:17:05

150
3453.000
LSE
15:17:05
151
3453.000
LSE
15:17:05
507
3453.000
LSE
15:17:05
536
3452.500
LSE
15:16:31
536
3451.500
LSE
15:15:40
690
3452.500
CHIX
15:15:21
138
3454.000
BATE
15:14:56
369
3454.000
BATE
15:14:56
196
3454.000
BATE
15:14:56
66
3454.000
LSE
15:14:56
315
3454.000
LSE
15:14:56
152
3454.000
LSE
15:14:56
300
3454.500
CHIX
15:14:32
527
3454.500
LSE
15:14:32
653
3454.500
CHIX
15:14:32
280
3455.000
LSE
15:14:13
150
3455.000
LSE
15:14:13
151
3455.000
LSE
15:14:13
604
3455.000
LSE
15:14:13
99
3453.000
LSE
15:13:03
200
3453.000
LSE
15:13:03
150
3453.000
LSE
15:13:03
151
3453.000
LSE
15:13:03
106
3453.000
LSE
15:13:03
151
3453.000
LSE
15:13:03
150
3453.000
LSE
15:13:03
200
3453.000
LSE
15:13:03
526
3453.000
LSE
15:13:03
573
3454.500
CHIX
15:11:41
212
3455.000
LSE
15:11:37
397
3455.000
LSE
15:11:37
367
3455.000
BATE
15:11:37
326
3455.000
BATE
15:11:37
614
3455.000
LSE
15:11:36
85
3455.500
CHIX
15:11:33
82
3455.500
CHIX
15:11:33
96
3455.500
CHIX
15:11:33
183
3455.500
LSE
15:10:52
377
3455.500
LSE
15:10:52
586
3455.500
LSE
15:10:52
579
3455.500
LSE
15:10:52
293
3453.000
CHIX
15:09:39
300
3453.000
CHIX
15:09:39
233
3453.000
LSE
15:09:39
297
3453.000
LSE
15:09:39
550
3453.000
LSE
15:09:39
455
3454.500
LSE
15:08:20
87
3454.500
LSE
15:08:20

527
3454.500
LSE
15:08:20
54
3455.500
LSE
15:07:46
151
3455.500
LSE
15:07:46
150
3455.500
LSE
15:07:46
200
3455.500
LSE
15:07:46
152
3455.500
CHIX
15:07:46
229
3455.500
CHIX
15:07:46
300
3455.000
CHIX
15:07:46
717
3455.500
LSE
15:07:46
600
3455.500
BATE
15:07:46
620
3455.500
CHIX
15:07:46
41
3455.500
BATE
15:07:46
780
3456.000
LSE
15:07:46
125
3455.000
LSE
15:07:22
572
3454.500
LSE
15:06:34
560
3453.500
LSE
15:05:41
618
3454.500
LSE
15:05:13
626
3454.500
LSE
15:04:30
677
3454.500
CHIX
15:04:30
547
3455.000
LSE
15:04:29
605
3456.500
LSE
15:03:58
140
3459.500
LSE
15:03:29
448
3459.500
LSE
15:03:29
575
3460.000
BATE
15:03:29
578
3460.000
CHIX
15:03:29
554
3460.000
LSE
15:03:11
613
3461.000
LSE
15:02:48
513
3461.500
LSE
15:02:47
577
3461.500
CHIX
15:02:47
499
3462.000
LSE
15:02:26
114
3462.000
LSE
15:02:26
200
3462.500
LSE
15:01:38
150
3462.500
LSE
15:01:38
151
3462.500
LSE
15:01:38
70
3462.500
LSE
15:01:38
575
3462.500
CHIX
15:01:38
288
3462.500
BATE
15:01:38
368
3462.500
BATE
15:01:38
16
3463.000
LSE
15:01:36
583
3463.000
LSE
15:01:36
537
3462.000
LSE
15:00:52
552
3462.000
LSE
15:00:52
615
3462.000
LSE
15:00:52
551
3459.500
LSE
15:00:24
593
3459.500
CHIX
15:00:24
150
3460.000
LSE
15:00:22
151
3460.000
LSE
15:00:22
73
3459.500
CHIX
15:00:22

543
3461.500
LSE
14:59:05
400
3461.500
CHIX
14:59:05
235
3461.500
CHIX
14:59:02
73
3461.500
LSE
14:59:02
554
3462.000
LSE
14:59:02
542
3459.500
LSE
14:58:10
578
3459.500
BATE
14:58:10
618
3460.000
LSE
14:58:10
453
3459.500
CHIX
14:57:33
135
3459.500
LSE
14:57:33
226
3459.500
LSE
14:57:33
150
3459.500
CHIX
14:57:33
91
3459.500
LSE
14:57:33
135
3459.500
LSE
14:57:33
20
3460.500
LSE
14:57:03
526
3460.500
LSE
14:57:03
623
3461.500
LSE
14:56:06
268
3463.000
CHIX
14:56:04
194
3463.000
CHIX
14:56:04
140
3463.000
CHIX
14:56:04
540
3465.000
LSE
14:55:43
54
3465.500
LSE
14:55:41
479
3465.500
LSE
14:55:24
166
3466.000
LSE
14:55:24
140
3466.000
LSE
14:55:24
73
3466.000
LSE
14:55:02
123
3466.000
LSE
14:55:02
80
3466.000
LSE
14:55:01
448
3467.000
LSE
14:54:50
58
3467.000
LSE
14:54:50
53
3467.000
LSE
14:54:50
49
3467.000
CHIX
14:54:50
650
3467.000
CHIX
14:54:50
609
3468.000
LSE
14:54:32
541
3468.000
BATE
14:54:32
111
3468.000
BATE
14:54:32
522
3468.500
LSE
14:54:32
497
3468.000
CHIX
14:53:45
176
3468.000
CHIX
14:53:45
585
3468.500
LSE
14:53:41
332
3466.000
LSE
14:53:00
286
3466.000
LSE
14:53:00
509
3466.000
LSE
14:53:00
159
3467.000
LSE
14:52:20
30
3467.000
LSE
14:52:20
413
3467.000
LSE
14:52:20
26
3467.000
LSE
14:52:20
533
3467.000
LSE
14:52:20

618
3467.500
CHIX
14:52:18
570
3467.500
BATE
14:52:18
33
3467.500
LSE
14:52:15
133
3467.500
LSE
14:52:15
315
3467.500
LSE
14:52:15
257
3467.500
LSE
14:52:15
453
3464.500
LSE
14:51:02
140
3464.500
LSE
14:51:02
57
3465.500
CHIX
14:50:56
600
3465.500
CHIX
14:50:56
616
3466.000
LSE
14:50:56
546
3464.000
LSE
14:50:18
606
3464.500
LSE
14:50:17
578
3464.000
LSE
14:49:40
631
3464.000
CHIX
14:49:29
534
3465.000
LSE
14:49:21
516
3465.000
LSE
14:49:21
78
3465.000
LSE
14:49:21
38
3464.000
LSE
14:48:45
593
3464.000
BATE
14:48:45
125
3464.000
LSE
14:48:45
385
3464.000
LSE
14:48:44
309
3464.500
LSE
14:48:40
90
3464.500
LSE
14:48:40
534
3464.500
LSE
14:48:40
655
3464.500
CHIX
14:48:40
170
3460.500
LSE
14:48:00
347
3460.500
LSE
14:48:00
151
3461.000
LSE
14:47:56
200
3461.000
LSE
14:47:56
95
3461.000
LSE
14:47:56
150
3461.000
LSE
14:47:56
511
3461.000
LSE
14:47:56
32
3461.500
CHIX
14:47:46
25
3461.500
CHIX
14:47:46
594
3461.500
CHIX
14:47:46
205
3462.000
LSE
14:47:42
415
3462.000
LSE
14:47:42
603
3462.000
LSE
14:47:42
202
3460.500
LSE
14:47:16
26
3460.500
LSE
14:47:16
344
3460.500
LSE
14:47:16
626
3455.500
LSE
14:46:24
599
3455.500
LSE
14:46:07
103
3455.500
BATE
14:46:07
600
3455.500
BATE
14:46:07
534
3456.000
LSE
14:46:07
659
3456.000
CHIX
14:46:07

615
3458.000
LSE
14:45:08
530
3458.000
LSE
14:45:08
200
3458.000
LSE
14:45:08
317
3458.000
LSE
14:45:05
146
3458.000
LSE
14:45:05
685
3459.000
CHIX
14:45:02
3
3459.000
CHIX
14:45:02
208
3459.000
LSE
14:45:02
640
3459.000
LSE
14:45:02
58
3457.500
LSE
14:43:49
151
3457.500
LSE
14:43:49
150
3457.500
LSE
14:43:49
200
3457.500
LSE
14:43:49
515
3457.000
LSE
14:43:49
51
3457.000
LSE
14:43:49
47
3457.000
LSE
14:43:49
710
3457.000
CHIX
14:43:34
667
3457.500
LSE
14:43:34
610
3458.000
LSE
14:43:18
616
3458.000
BATE
14:43:18
32
3458.000
BATE
14:43:18
601
3458.500
CHIX
14:43:02
571
3458.500
LSE
14:43:02
148
3454.000
LSE
14:41:44
150
3454.000
LSE
14:41:44
200
3454.000
LSE
14:41:44
107
3454.000
LSE
14:41:44
615
3454.000
LSE
14:41:44
577
3454.000
CHIX
14:41:44
687
3455.000
CHIX
14:41:25
433
3455.500
LSE
14:41:14
99
3455.500
LSE
14:41:14
2
3455.500
LSE
14:41:14
569
3455.500
LSE
14:41:14
571
3455.500
LSE
14:41:14
513
3455.500
LSE
14:41:14
8
3455.500
BATE
14:41:14
670
3455.500
BATE
14:41:14
561
3456.000
LSE
14:41:10
251
3454.000
LSE
14:40:46
338
3454.000
LSE
14:40:46
416
3454.000
LSE
14:40:46
129
3454.000
LSE
14:40:46
117
3448.500
LSE
14:39:44
104
3448.500
LSE
14:39:44
200
3448.500
LSE
14:39:44
100
3448.000
CHIX
14:39:44
100
3448.000
CHIX
14:39:44

117
3448.500
CHIX
14:39:44
100
3448.500
CHIX
14:39:44
200
3448.500
CHIX
14:39:44
592
3448.500
LSE
14:39:44
562
3448.500
LSE
14:39:44
623
3448.500
CHIX
14:39:44
75
3448.500
CHIX
14:39:44
190
3449.000
LSE
14:39:25
19
3449.000
LSE
14:39:25
190
3449.000
LSE
14:39:25
696
3449.000
CHIX
14:39:25
585
3449.000
LSE
14:39:18
291
3449.000
LSE
14:39:01
673
3447.500
BATE
14:38:42
30
3447.500
BATE
14:38:42
571
3448.000
LSE
14:38:42
1073
3448.000
CHIX
14:38:42
583
3445.000
LSE
14:38:12
562
3445.000
LSE
14:38:12
155
3444.500
LSE
14:38:01
587
3444.500
LSE
14:38:01
551
3445.000
LSE
14:38:01
193
3442.000
LSE
14:37:27
419
3442.000
LSE
14:37:27
24
3442.000
LSE
14:37:27
151
3442.000
LSE
14:37:27
20
3441.500
LSE
14:37:08
648
3441.500
LSE
14:37:08
122
3440.000
LSE
14:36:58
17
3440.000
LSE
14:36:58
583
3431.500
LSE
14:35:41
383
3431.500
BATE
14:35:41
58
3431.500
BATE
14:35:41
189
3431.500
BATE
14:35:41
200
3432.000
CHIX
14:35:29
601
3433.000
LSE
14:35:14
597
3434.500
CHIX
14:35:00
592
3434.500
LSE
14:35:00
525
3435.000
LSE
14:34:54
601
3435.000
LSE
14:34:54
20
3435.000
LSE
14:34:27
151
3435.000
LSE
14:34:27
150
3435.000
LSE
14:34:27
222
3435.000
LSE
14:34:27
529
3435.000
LSE
14:34:27
19
3436.000
LSE
14:34:19
150
3436.000
LSE
14:34:19
151
3436.000
LSE
14:34:19

100
3436.000
LSE
14:34:19
117
3436.000
LSE
14:34:19
69
3436.000
LSE
14:34:19
886
3435.500
LSE
14:34:19
372
3435.500
BATE
14:34:19
110
3435.500
BATE
14:34:19
140
3435.500
BATE
14:34:19
530
3435.500
LSE
14:33:35
112
3436.500
LSE
14:33:17
87
3436.500
LSE
14:33:17
117
3436.500
LSE
14:33:17
200
3436.500
LSE
14:33:17
52
3436.500
LSE
14:33:17
151
3436.500
LSE
14:33:17
87
3436.500
LSE
14:33:17
28
3436.500
LSE
14:33:17
150
3436.500
LSE
14:33:17
106
3436.500
LSE
14:33:17
174
3436.500
CHIX
14:33:17
229
3436.500
CHIX
14:33:17
300
3436.000
CHIX
14:33:17
587
3436.000
CHIX
14:33:17
380
3436.500
LSE
14:33:17
23
3436.500
LSE
14:33:17
215
3436.500
LSE
14:33:17
121
3436.000
LSE
14:32:46
27
3436.000
LSE
14:32:46
200
3436.000
LSE
14:32:46
221
3436.000
LSE
14:32:46
90
3436.000
LSE
14:32:46
180
3436.000
LSE
14:32:46
150
3436.000
LSE
14:32:46
151
3436.000
LSE
14:32:46
623
3436.000
LSE
14:32:46
99
3436.000
CHIX
14:32:46
609
3436.000
CHIX
14:32:46
598
3437.000
LSE
14:32:40
687
3437.000
CHIX
14:32:40
672
3437.000
BATE
14:32:40
260
3437.500
LSE
14:32:13
307
3437.500
LSE
14:32:13
396
3437.500
LSE
14:32:13
167
3437.500
LSE
14:32:13
200
3437.000
LSE
14:32:00
493
3437.000
LSE
14:32:00
118
3437.000
LSE
14:32:00
617
3437.500
LSE
14:31:57
150
3434.500
LSE
14:31:25

200
3434.500
LSE
14:31:25
117
3435.000
LSE
14:31:24
151
3435.000
LSE
14:31:24
150
3435.000
LSE
14:31:24
200
3435.000
LSE
14:31:24
607
3435.000
BATE
14:31:24
631
3435.000
CHIX
14:31:24
151
3435.500
LSE
14:31:23
150
3435.500
LSE
14:31:23
200
3435.500
LSE
14:31:23
601
3433.500
LSE
14:30:54
140
3433.500
CHIX
14:30:54
564
3433.500
CHIX
14:30:54
246
3434.000
LSE
14:30:51
151
3434.000
LSE
14:30:51
91
3434.000
LSE
14:30:51
150
3434.000
LSE
14:30:51
800
3434.000
LSE
14:30:51
83
3434.000
LSE
14:30:41
770
3434.000
LSE
14:30:41
596
3434.500
LSE
14:30:41
546
3427.500
CHIX
14:29:59
100
3427.500
CHIX
14:29:59
514
3428.000
LSE
14:29:52
571
3429.500
LSE
14:29:23
614
3430.000
LSE
14:29:13
692
3430.000
CHIX
14:29:13
133
3430.000
LSE
14:28:19
296
3430.000
LSE
14:28:19
141
3430.000
LSE
14:28:19
710
3430.000
BATE
14:28:19
642
3430.000
LSE
14:28:19
580
3430.000
LSE
14:28:19
96
3430.000
LSE
14:27:31
575
3430.000
LSE
14:27:31
212
3430.500
LSE
14:26:32
140
3430.500
LSE
14:26:32
396
3430.500
CHIX
14:26:32
300
3430.500
CHIX
14:26:32
87
3430.500
LSE
14:26:32
541
3430.500
LSE
14:26:32
391
3430.500
CHIX
14:26:32
314
3430.500
CHIX
14:26:32
436
3429.500
LSE
14:25:13
587
3429.500
BATE
14:25:13
196
3429.500
LSE
14:25:13
74
3430.000
LSE
14:24:22
183
3430.000
LSE
14:24:22

94
3430.000
LSE
14:24:22
85
3430.000
LSE
14:24:22
588
3430.500
LSE
14:23:45
285
3430.500
CHIX
14:23:45
222
3430.500
CHIX
14:23:45
191
3430.500
CHIX
14:23:45
190
3430.000
LSE
14:22:27
190
3430.000
LSE
14:22:27
606
3430.500
LSE
14:22:27
126
3430.000
LSE
14:20:55
419
3430.000
LSE
14:20:55
573
3431.000
LSE
14:20:40
583
3430.000
CHIX
14:19:21
623
3430.000
LSE
14:19:21
69
3429.500
BATE
14:18:12
143
3429.500
CHIX
14:18:12
251
3430.000
LSE
14:18:12
521
3429.500
BATE
14:18:12
269
3430.000
LSE
14:18:12
521
3429.500
CHIX
14:18:12
81
3430.000
LSE
14:18:12
2
3430.000
LSE
14:18:12
269
3430.000
LSE
14:17:37
101
3430.000
LSE
14:17:37
183
3430.000
LSE
14:17:37
170
3430.000
LSE
14:17:37
267
3430.000
LSE
14:17:37
51
3430.000
LSE
14:16:38
269
3430.000
LSE
14:15:27
899
3430.000
LSE
14:15:27
190
3430.500
LSE
14:15:12
200
3430.500
LSE
14:15:12
477
3430.500
CHIX
14:15:11
177
3430.500
CHIX
14:15:11
615
3427.500
LSE
14:11:51
618
3428.500
LSE
14:11:31
78
3429.000
LSE
14:10:33
218
3429.000
LSE
14:10:33
160
3429.000
LSE
14:10:33
250
3429.000
LSE
14:10:33
125
3429.000
BATE
14:10:33
481
3429.000
BATE
14:10:33
68
3429.000
BATE
14:10:33
604
3428.500
LSE
14:08:08
686
3428.500
CHIX
14:08:08
555
3429.000
LSE
14:07:20
192
3430.000
LSE
14:07:18
263
3430.000
LSE
14:07:18

170
3430.000
LSE
14:07:18
256
3430.500
LSE
14:07:12
98
3430.500
LSE
14:07:12
200
3430.500
LSE
14:07:12
137
3430.500
LSE
14:07:12
136
3430.500
LSE
14:07:12
106
3430.500
LSE
14:07:12
200
3430.500
LSE
14:07:12
775
3430.500
LSE
14:07:12
197
3430.500
LSE
14:07:12
403
3430.500
CHIX
14:07:12
297
3430.500
CHIX
14:07:12
34
3426.500
LSE
14:05:00
188
3425.500
LSE
14:01:23
136
3425.500
LSE
14:01:23
137
3425.500
LSE
14:01:23
99
3425.500
LSE
14:01:23
376
3425.500
LSE
14:01:23
660
3425.500
CHIX
14:01:23
190
3425.500
LSE
14:01:23
664
3425.500
BATE
14:01:23
97
3426.000
LSE
14:00:10
136
3426.000
LSE
14:00:10
137
3426.000
LSE
14:00:10
369
3426.000
CHIX
13:57:58
69
3426.000
CHIX
13:57:58
159
3426.000
CHIX
13:57:58
163
3426.500
LSE
13:57:31
360
3426.500
LSE
13:57:29
479
3428.000
LSE
13:57:11
116
3428.000
LSE
13:57:11
379
3428.500
LSE
13:57:10
150
3428.500
LSE
13:57:10
490
3429.000
LSE
13:56:38
275
3429.000
LSE
13:56:38
78
3429.500
LSE
13:56:12
820
3429.500
LSE
13:56:12
277
3429.500
CHIX
13:56:12
396
3429.500
CHIX
13:56:12
598
3429.000
LSE
13:54:05
525
3429.500
LSE
13:52:38
581
3429.500
BATE
13:52:38
629
3430.000
LSE
13:50:27
628
3430.000
CHIX
13:50:27
76
3430.500
LSE
13:49:02
556
3430.500
LSE
13:49:02
343
3431.000
LSE
13:48:44
104
3431.000
LSE
13:48:44

170
3431.000
LSE
13:48:44
622
3432.000
CHIX
13:47:14
580
3432.000
LSE
13:47:14
270
3432.500
LSE
13:45:28
259
3432.500
LSE
13:45:28
576
3432.500
LSE
13:44:37
612
3431.000
BATE
13:43:38
32
3431.000
LSE
13:43:38
225
3431.000
LSE
13:43:38
282
3431.000
LSE
13:43:37
292
3432.000
LSE
13:43:34
240
3432.000
LSE
13:43:34
651
3432.000
CHIX
13:43:34
98
3434.500
LSE
13:42:16
465
3434.500
LSE
13:42:16
616
3435.500
LSE
13:42:06
404
3436.000
LSE
13:41:50
220
3436.000
LSE
13:41:50
646
3436.000
CHIX
13:40:35
605
3436.000
LSE
13:40:35
527
3434.000
LSE
13:39:02
384
3434.500
LSE
13:38:06
182
3434.500
LSE
13:38:06
15
3434.500
LSE
13:38:06
596
3435.500
BATE
13:36:49
596
3436.500
CHIX
13:36:21
601
3435.500
LSE
13:34:59
518
3436.000
LSE
13:34:59
674
3436.500
LSE
13:34:38
621
3437.000
CHIX
13:34:38
610
3437.500
LSE
13:34:20
179
3437.500
LSE
13:34:20
601
3435.500
LSE
13:32:20
607
3435.000
BATE
13:32:20
636
3435.500
CHIX
13:32:20
181
3436.000
LSE
13:32:16
183
3436.000
LSE
13:32:16
288
3436.000
LSE
13:32:16
183
3436.000
LSE
13:32:10
181
3436.000
LSE
13:32:10
253
3431.500
CHIX
13:30:19
631
3432.500
LSE
13:29:30
160
3433.000
LSE
13:29:12
300
3433.000
LSE
13:29:12
615
3435.500
LSE
13:25:59
637
3436.000
CHIX
13:25:52
84
3436.000
LSE
13:25:52
375
3436.000
LSE
13:25:52

165
3436.000
LSE
13:25:52
15
3436.000
CHIX
13:25:50
58
3436.000
CHIX
13:25:38
312
3436.500
LSE
13:24:36
205
3436.500
LSE
13:24:36
98
3437.500
LSE
13:21:37
516
3437.500
LSE
13:21:37
65
3439.000
CHIX
13:20:10
300
3439.000
CHIX
13:20:10
229
3439.000
CHIX
13:20:10
278
3440.000
BATE
13:19:39
277
3440.000
BATE
13:19:39
34
3440.000
BATE
13:19:39
429
3440.500
LSE
13:19:36
180
3440.500
LSE
13:19:36
434
3440.500
LSE
13:19:36
72
3440.500
LSE
13:19:30
17
3440.500
LSE
13:19:30
299
3438.000
LSE
13:18:12
237
3438.000
LSE
13:18:12
253
3438.000
LSE
13:15:57
348
3438.000
LSE
13:15:57
587
3438.000
CHIX
13:15:57
386
3438.500
LSE
13:14:46
213
3438.500
LSE
13:14:46
632
3440.500
LSE
13:14:16
639
3441.000
LSE
13:13:44
578
3442.000
LSE
13:13:43
553
3442.000
LSE
13:13:43
439
3442.000
CHIX
13:13:43
161
3442.000
CHIX
13:13:43
508
3438.000
LSE
13:09:33
676
3438.000
BATE
13:09:33
15
3438.000
BATE
13:09:00
571
3438.500
CHIX
13:08:27
21
3438.500
CHIX
13:08:27
34
3438.500
LSE
13:08:27
288
3438.500
LSE
13:08:27
190
3438.500
LSE
13:08:27
52
3439.000
LSE
13:08:20
387
3439.000
LSE
13:08:20
3
3439.000
LSE
13:08:20
474
3438.500
LSE
13:05:30
204
3438.500
LSE
13:05:30
584
3439.000
LSE
13:05:29
134
3439.500
LSE
13:03:40
635
3439.500
LSE
13:03:40
762
3438.500
LSE
13:01:07

329
3438.500
CHIX
13:01:07
261
3438.500
CHIX
13:01:07
51
3438.500
CHIX
13:01:07
733
3439.000
LSE
13:00:40
169
3439.000
LSE
12:57:31
339
3439.000
LSE
12:57:31
135
3440.000
LSE
12:56:28
243
3440.000
LSE
12:56:28
165
3440.000
LSE
12:56:28
530
3440.000
LSE
12:56:28
547
3440.000
LSE
12:56:28
580
3440.000
CHIX
12:56:28
445
3440.500
LSE
12:54:21
131
3440.500
LSE
12:54:21
132
3440.500
LSE
12:54:21
354
3440.500
LSE
12:54:21
19
3440.500
BATE
12:54:21
231
3440.500
LSE
12:54:21
599
3440.500
BATE
12:54:21
624
3440.000
LSE
12:52:43
620
3440.000
CHIX
12:52:43
96
3439.500
LSE
12:49:50
131
3439.500
LSE
12:49:50
132
3439.500
LSE
12:49:50
132
3442.000
LSE
12:48:31
180
3442.000
LSE
12:48:31
131
3442.000
LSE
12:48:31
99
3442.000
LSE
12:48:31
483
3442.000
LSE
12:48:31
36
3442.000
LSE
12:48:31
561
3442.000
CHIX
12:48:31
15
3442.000
CHIX
12:47:50
50
3441.500
LSE
12:46:20
157
3441.500
LSE
12:46:20
118
3441.500
LSE
12:46:20
67
3441.500
LSE
12:46:20
226
3441.500
LSE
12:46:20
98
3442.000
LSE
12:45:49
120
3442.000
LSE
12:45:49
303
3442.000
LSE
12:45:49
513
3444.500
LSE
12:43:50
203
3443.500
LSE
12:42:11
117
3443.500
LSE
12:42:11
132
3443.500
LSE
12:42:11
131
3443.500
LSE
12:42:11
693
3445.000
BATE
12:41:40
639
3446.000
CHIX
12:41:40
63
3447.500
LSE
12:41:33

117
3447.500
LSE
12:41:33
96
3447.500
LSE
12:41:33
131
3447.500
LSE
12:41:33
150
3447.500
LSE
12:41:33
525
3447.500
LSE
12:41:33
581
3449.000
LSE
12:39:00
17
3449.000
LSE
12:39:00
524
3449.000
LSE
12:38:20
17
3449.000
CHIX
12:38:20
358
3449.000
CHIX
12:38:20
175
3449.000
CHIX
12:38:20
26
3449.000
CHIX
12:38:20
25
3449.000
CHIX
12:38:13
56
3449.000
CHIX
12:37:54
507
3450.000
LSE
12:36:02
103
3450.000
LSE
12:36:00
416
3450.500
LSE
12:34:34
125
3450.500
LSE
12:34:33
584
3451.500
CHIX
12:33:39
18
3451.500
CHIX
12:33:39
164
3452.000
LSE
12:33:00
175
3452.000
LSE
12:33:00
514
3452.000
LSE
12:33:00
365
3451.000
LSE
12:31:42
210
3451.000
LSE
12:31:42
76
3451.000
BATE
12:31:35
300
3451.000
BATE
12:31:34
218
3451.000
BATE
12:31:34
423
3452.000
LSE
12:30:01
148
3452.000
LSE
12:30:01
237
3451.000
LSE
12:28:33
341
3451.000
LSE
12:28:33
615
3454.000
LSE
12:26:48
262
3454.000
CHIX
12:26:48
443
3454.000
CHIX
12:26:48
188
3455.000
LSE
12:26:46
180
3455.000
LSE
12:26:46
135
3455.500
LSE
12:26:46
411
3455.500
LSE
12:26:46
200
3451.500
CHIX
12:24:25
130
3451.500
CHIX
12:24:25
111
3451.000
LSE
12:23:27
15
3451.000
LSE
12:23:20
444
3451.000
LSE
12:23:19
13
3451.000
LSE
12:23:18
552
3450.500
LSE
12:22:08
532
3455.000
LSE
12:20:51
58
3455.000
LSE
12:20:51

542
3456.000
LSE
12:19:57
665
3456.500
CHIX
12:19:55
531
3456.500
BATE
12:19:55
68
3456.500
BATE
12:19:55
85
3457.000
LSE
12:19:55
175
3457.000
LSE
12:19:55
176
3457.000
LSE
12:19:55
607
3456.000
LSE
12:19:20
191
3452.500
LSE
12:18:00
173
3452.500
LSE
12:18:00
80
3452.500
LSE
12:18:00
19
3452.500
LSE
12:18:00
50
3452.500
LSE
12:18:00
73
3452.500
LSE
12:17:15
571
3457.000
LSE
12:15:08
53
3457.500
LSE
12:15:02
300
3457.500
LSE
12:15:02
300
3457.500
CHIX
12:15:02
292
3457.500
CHIX
12:15:02
245
3457.500
LSE
12:14:58
290
3455.500
LSE
12:13:32
201
3455.500
LSE
12:13:32
15
3455.500
LSE
12:13:30
285
3456.500
LSE
12:11:30
397
3456.500
LSE
12:11:30
395
3457.000
LSE
12:09:43
226
3457.000
LSE
12:09:43
569
3457.500
LSE
12:09:41
460
3457.500
CHIX
12:09:41
147
3457.500
CHIX
12:09:41
427
3458.500
LSE
12:09:18
141
3458.500
LSE
12:09:18
589
3460.500
BATE
12:07:36
99
3460.500
BATE
12:07:36
348
3461.000
LSE
12:06:48
187
3461.000
LSE
12:06:48
436
3462.000
LSE
12:06:25
373
3462.000
LSE
12:05:42
373
3462.000
LSE
12:05:38
574
3464.000
LSE
12:05:06
445
3464.500
LSE
12:05:03
147
3464.500
LSE
12:05:03
409
3465.000
LSE
12:05:00
200
3465.000
LSE
12:05:00
869
3465.000
LSE
12:05:00
9
3463.000
LSE
12:04:13
117
3463.500
LSE
12:04:13
686
3464.000
CHIX
12:04:13

790
3464.000
LSE
12:04:13
516
3464.500
LSE
12:03:24
355
3463.500
LSE
12:03:03
173
3463.500
LSE
12:03:03
381
3461.500
CHIX
12:02:20
247
3461.500
CHIX
12:02:20
550
3458.500
LSE
11:59:57
627
3457.500
LSE
11:59:10
588
3461.500
LSE
11:58:54
563
3464.500
LSE
11:58:30
670
3466.000
CHIX
11:57:20
660
3466.500
BATE
11:56:53
595
3467.000
LSE
11:56:45
584
3468.000
LSE
11:56:01
119
3466.500
LSE
11:55:05
582
3467.000
LSE
11:53:29
277
3467.000
CHIX
11:53:29
133
3467.000
CHIX
11:53:29
285
3467.000
CHIX
11:53:29
577
3467.500
LSE
11:53:01
569
3464.000
LSE
11:50:41
15
3464.000
LSE
11:50:41
597
3465.000
LSE
11:50:31
33
3465.000
LSE
11:50:31
574
3463.500
BATE
11:50:08
705
3464.000
CHIX
11:49:55
113
3464.000
LSE
11:49:55
636
3464.000
LSE
11:49:55
569
3461.000
LSE
11:45:18
198
3462.000
LSE
11:45:14
410
3462.000
LSE
11:45:14
550
3462.000
LSE
11:43:02
418
3462.000
CHIX
11:43:02
159
3462.000
CHIX
11:43:02
564
3462.000
LSE
11:41:02
471
3462.500
LSE
11:41:01
263
3462.500
LSE
11:41:01
663
3462.000
LSE
11:39:12
575
3462.000
CHIX
11:39:12
650
3463.000
BATE
11:38:14
641
3463.000
CHIX
11:38:14
760
3463.000
LSE
11:38:14
33
3463.000
LSE
11:38:14
109
3462.000
LSE
11:37:17
44
3462.000
LSE
11:37:17
200
3462.000
LSE
11:37:17
508
3462.000
LSE
11:37:17
19
3462.000
LSE
11:37:17

547
3462.000
LSE
11:36:39
71
3460.000
CHIX
11:32:40
612
3461.000
LSE
11:30:10
36
3460.000
LSE
11:28:15
476
3460.000
LSE
11:28:15
699
3461.000
CHIX
11:27:55
544
3461.000
LSE
11:27:55
431
3461.500
LSE
11:25:05
171
3461.500
LSE
11:25:05
515
3462.500
LSE
11:24:26
12
3462.500
LSE
11:24:26
106
3465.000
LSE
11:22:10
33
3465.000
LSE
11:22:10
15
3465.000
LSE
11:22:06
358
3465.000
LSE
11:22:05
19
3467.500
CHIX
11:21:52
58
3467.500
CHIX
11:21:52
608
3467.500
BATE
11:21:52
587
3467.500
CHIX
11:21:52
615
3467.500
LSE
11:21:52
58
3467.500
BATE
11:21:52
91
3467.000
CHIX
11:21:15
698
3467.500
LSE
11:21:15
629
3467.500
LSE
11:21:15
537
3459.000
LSE
11:16:40
68
3459.500
CHIX
11:16:28
567
3459.500
CHIX
11:16:28
577
3460.000
LSE
11:15:26
439
3461.500
LSE
11:13:50
69
3461.500
LSE
11:13:50
69
3461.500
LSE
11:13:50
611
3461.500
LSE
11:13:50
550
3461.500
LSE
11:13:50
596
3461.500
CHIX
11:13:50
603
3461.500
BATE
11:13:50
15
3461.500
CHIX
11:13:50
86
3461.500
CHIX
11:13:50
59
3461.500
BATE
11:13:50
77
3461.500
LSE
11:13:33
500
3461.500
LSE
11:13:10
60
3461.500
LSE
11:13:10
595
3455.500
LSE
11:09:22
300
3455.500
CHIX
11:09:22
371
3455.500
CHIX
11:09:22
564
3455.000
LSE
11:07:23
612
3454.500
LSE
11:05:46
572
3455.000
LSE
11:05:39
615
3454.500
LSE
11:02:51

368
3454.500
CHIX
11:02:51
259
3454.500
CHIX
11:02:51
535
3457.000
LSE
11:00:25
692
3458.000
BATE
10:59:40
588
3459.000
LSE
10:59:04
573
3456.500
LSE
10:57:52
622
3456.500
CHIX
10:57:52
582
3456.000
LSE
10:56:00
650
3456.000
CHIX
10:56:00
547
3456.500
LSE
10:56:00
607
3450.000
LSE
10:53:24
609
3448.500
LSE
10:51:40
528
3450.000
LSE
10:49:17
529
3451.000
LSE
10:48:37
634
3451.000
BATE
10:48:37
628
3451.000
CHIX
10:48:37
567
3452.500
LSE
10:46:28
529
3453.000
LSE
10:45:13
602
3452.000
LSE
10:43:20
662
3452.000
CHIX
10:43:20
561
3452.500
LSE
10:43:20
580
3455.000
LSE
10:41:39
508
3455.500
LSE
10:41:30
564
3455.000
LSE
10:40:33
656
3455.000
LSE
10:39:05
100
3455.000
LSE
10:39:05
585
3455.000
CHIX
10:39:05
712
3455.500
BATE
10:38:40
817
3456.000
LSE
10:38:40
141
3456.000
LSE
10:38:40
395
3456.000
LSE
10:38:10
36
3456.000
LSE
10:38:10
124
3456.000
LSE
10:38:05
667
3448.500
CHIX
10:35:17
519
3447.000
LSE
10:33:45
526
3448.000
LSE
10:32:22
569
3447.500
LSE
10:30:40
14
3448.000
LSE
10:30:15
526
3448.000
LSE
10:30:15
699
3448.500
CHIX
10:30:15
585
3447.000
LSE
10:27:35
546
3447.500
LSE
10:27:24
566
3447.000
LSE
10:26:42
538
3438.500
LSE
10:25:15
100
3437.500
CHIX
10:24:00
568
3437.500
LSE
10:24:00
390
3437.000
BATE
10:24:00
296
3437.000
BATE
10:24:00

53
3437.500
CHIX
10:24:00
55
3437.500
CHIX
10:24:00
473
3437.500
CHIX
10:24:00
561
3436.000
LSE
10:23:34
194
3431.000
CHIX
10:19:50
209
3431.000
CHIX
10:19:50
183
3431.000
CHIX
10:19:50
22
3431.000
CHIX
10:19:50
90
3432.500
LSE
10:17:21
236
3432.500
LSE
10:17:21
200
3432.500
LSE
10:17:21
581
3433.000
LSE
10:17:21
254
3432.500
CHIX
10:17:21
347
3432.500
CHIX
10:17:21
576
3434.000
CHIX
10:16:15
541
3434.000
LSE
10:16:15
14
3434.000
CHIX
10:16:15
632
3427.500
LSE
10:13:11
140
3428.000
LSE
10:13:08
584
3428.000
LSE
10:13:08
694
3428.000
BATE
10:13:08
13
3428.000
BATE
10:13:08
3
3428.000
BATE
10:13:08
625
3428.000
LSE
10:13:08
575
3429.000
LSE
10:10:22
581
3429.000
CHIX
10:10:22
3
3429.000
LSE
10:10:07
537
3427.500
LSE
10:08:11
613
3426.000
LSE
10:07:20
635
3420.000
CHIX
10:05:21
333
3420.500
LSE
10:05:17
176
3420.500
LSE
10:05:17
187
3421.500
LSE
10:04:11
80
3421.500
LSE
10:04:11
109
3421.500
LSE
10:04:11
104
3421.500
LSE
10:04:11
100
3421.500
LSE
10:04:11
129
3421.500
BATE
10:04:11
474
3421.500
BATE
10:04:11
20
3421.500
BATE
10:04:11
622
3422.000
LSE
10:03:01
532
3421.500
LSE
10:01:57
583
3422.500
LSE
10:01:52
683
3422.000
CHIX
10:01:52
100
3422.500
LSE
10:00:58
422
3422.500
LSE
10:00:58
117
3423.000
LSE
09:59:00
58
3423.000
LSE
09:59:00

160
3423.000
LSE
09:59:00
200
3423.000
LSE
09:59:00
647
3423.000
CHIX
09:59:00
141
3423.000
LSE
09:59:00
491
3423.000
LSE
09:59:00
112
3424.000
LSE
09:58:06
428
3424.000
LSE
09:58:06
176
3418.000
LSE
09:55:00
200
3418.000
LSE
09:55:00
109
3418.000
LSE
09:55:00
104
3418.000
LSE
09:55:00
589
3418.000
BATE
09:55:00
546
3418.000
LSE
09:55:00
200
3417.000
LSE
09:51:08
103
3417.000
LSE
09:51:08
66
3417.000
LSE
09:51:08
221
3417.000
LSE
09:51:08
159
3417.000
CHIX
09:51:08
300
3417.000
CHIX
09:51:08
229
3417.000
CHIX
09:51:08
615
3417.000
LSE
09:51:08
586
3420.000
LSE
09:48:37
611
3421.500
LSE
09:48:02
106
3421.500
CHIX
09:48:02
488
3421.500
CHIX
09:48:02
606
3422.000
LSE
09:43:24
550
3423.000
LSE
09:43:22
571
3423.000
CHIX
09:43:22
167
3422.000
BATE
09:42:47
343
3422.000
BATE
09:42:47
201
3422.000
BATE
09:42:47
443
3422.000
LSE
09:42:47
114
3422.000
LSE
09:42:47
591
3417.500
LSE
09:41:16
630
3418.500
CHIX
09:38:59
113
3419.000
LSE
09:38:51
495
3419.000
LSE
09:38:51
595
3421.500
LSE
09:36:55
240
3424.500
LSE
09:34:52
375
3424.500
LSE
09:34:52
626
3424.500
CHIX
09:34:52
576
3424.500
LSE
09:33:55
535
3429.000
LSE
09:32:25
46
3431.500
BATE
09:31:46
35
3431.500
BATE
09:31:46
82
3431.500
BATE
09:31:46
200
3432.000
LSE
09:31:46
104
3432.000
LSE
09:31:46

511
3432.000
LSE
09:31:46
574
3431.500
LSE
09:31:46
484
3431.500
BATE
09:31:46
667
3433.000
CHIX
09:30:04
503
3435.500
LSE
09:29:30
46
3435.500
LSE
09:29:30
562
3436.500
LSE
09:29:07
508
3435.500
LSE
09:27:26
290
3435.500
LSE
09:27:26
340
3435.500
LSE
09:27:26
348
3434.000
CHIX
09:26:30
229
3434.000
CHIX
09:26:30
83
3435.500
LSE
09:25:51
200
3435.500
LSE
09:25:51
243
3435.500
LSE
09:25:51
631
3435.500
LSE
09:25:51
224
3436.000
CHIX
09:25:51
400
3436.000
CHIX
09:25:51
24
3436.000
CHIX
09:25:51
584
3430.000
LSE
09:21:50
137
3430.000
LSE
09:21:50
292
3430.000
LSE
09:21:50
197
3430.000
LSE
09:21:49
549
3431.000
LSE
09:21:34
229
3431.500
LSE
09:21:24
300
3431.500
LSE
09:21:24
26
3432.000
LSE
09:21:24
602
3436.500
LSE
09:21:24
656
3436.000
BATE
09:21:24
623
3429.000
LSE
09:20:34
285
3428.500
LSE
09:19:44
323
3428.500
LSE
09:19:44
588
3433.500
LSE
09:19:40
653
3433.500
CHIX
09:19:40
200
3429.000
LSE
09:18:15
43
3429.000
LSE
09:18:15
509
3431.500
LSE
09:18:15
613
3430.000
LSE
09:15:58
662
3430.000
CHIX
09:15:58
245
3430.000
LSE
09:15:07
306
3430.000
LSE
09:15:07
18
3430.000
LSE
09:15:07
585
3429.500
BATE
09:13:51
22
3430.000
LSE
09:13:39
607
3430.000
LSE
09:13:39
31
3430.500
LSE
09:13:30
31
3430.500
LSE
09:13:30
526
3430.500
LSE
09:13:30

52
3429.000
LSE
09:13:02
64
3429.000
LSE
09:13:02
260
3429.000
LSE
09:12:22
577
3429.000
CHIX
09:12:22
269
3429.000
LSE
09:12:22
574
3427.500
LSE
09:10:32
556
3428.500
LSE
09:10:12
590
3428.500
LSE
09:10:12
175
3429.000
BATE
09:10:11
117
3429.000
BATE
09:10:11
16
3429.000
BATE
09:10:11
334
3429.000
BATE
09:10:11
589
3429.000
LSE
09:09:34
568
3429.000
CHIX
09:09:34
45
3429.000
CHIX
09:09:34
326
3428.500
LSE
09:09:05
506
3428.500
LSE
09:09:05
17
3421.000
CHIX
09:06:00
24
3421.000
CHIX
09:06:00
542
3421.000
CHIX
09:06:00
23
3421.000
BATE
09:06:00
522
3422.500
LSE
09:05:02
559
3421.000
LSE
09:04:13
510
3422.000
LSE
09:04:00
519
3424.000
LSE
09:03:02
604
3424.000
CHIX
09:03:02
616
3424.500
LSE
09:02:54
610
3423.500
LSE
09:01:16
523
3420.000
LSE
09:00:08
523
3422.000
LSE
09:00:01
688
3421.500
CHIX
09:00:01
178
3421.500
BATE
08:59:10
7
3421.500
BATE
08:59:07
50
3421.500
BATE
08:59:07
204
3421.500
BATE
08:59:07
100
3421.500
BATE
08:59:05
73
3421.500
BATE
08:59:01
233
3422.000
LSE
08:58:40
330
3422.000
LSE
08:58:40
95
3427.000
LSE
08:57:52
472
3427.000
LSE
08:57:52
156
3430.500
LSE
08:56:50
167
3430.500
LSE
08:56:50
200
3430.500
LSE
08:56:50
553
3430.500
LSE
08:56:50
536
3430.500
CHIX
08:56:50
154
3430.500
CHIX
08:56:50
74
3429.000
CHIX
08:55:51

263
3431.500
LSE
08:55:36
327
3431.500
LSE
08:55:31
586
3432.500
LSE
08:55:04
177
3434.000
LSE
08:53:57
4
3434.000
CHIX
08:53:57
76
3434.000
CHIX
08:53:57
386
3434.000
LSE
08:53:57
387
3435.000
LSE
08:53:40
156
3435.000
LSE
08:53:40
609
3436.500
CHIX
08:52:52
13
3437.000
LSE
08:52:29
28
3437.000
LSE
08:52:29
500
3437.000
LSE
08:52:27
389
3439.500
LSE
08:51:05
209
3439.500
LSE
08:51:05
564
3441.500
LSE
08:50:41
669
3441.500
BATE
08:50:41
24
3441.000
CHIX
08:50:15
339
3441.000
LSE
08:50:15
93
3441.000
CHIX
08:50:15
247
3441.000
LSE
08:50:15
456
3441.000
CHIX
08:50:15
529
3441.500
LSE
08:49:45
267
3437.500
LSE
08:49:02
117
3437.500
LSE
08:49:02
200
3437.500
LSE
08:49:02
440
3437.500
LSE
08:49:02
71
3437.500
LSE
08:49:02
616
3437.000
LSE
08:48:34
33
3436.000
LSE
08:47:51
1
3434.000
CHIX
08:47:01
115
3434.000
CHIX
08:46:53
401
3434.000
CHIX
08:46:53
611
3429.000
LSE
08:45:37
310
3431.500
LSE
08:44:01
628
3431.500
CHIX
08:44:01
219
3431.500
LSE
08:44:01
512
3432.000
LSE
08:43:30
679
3431.500
BATE
08:43:30
552
3432.500
LSE
08:43:08
66
3425.000
CHIX
08:42:12
46
3425.000
CHIX
08:42:12
15
3425.000
CHIX
08:42:12
378
3425.000
CHIX
08:42:12
122
3425.000
CHIX
08:42:12
604
3425.500
LSE
08:42:11
626
3424.500
LSE
08:41:36
577
3421.500
LSE
08:39:15

11
3425.000
LSE
08:39:03
610
3425.000
LSE
08:39:03
621
3421.500
LSE
08:38:13
288
3420.500
LSE
08:37:25
318
3420.500
LSE
08:37:25
689
3419.000
CHIX
08:36:58
589
3421.500
LSE
08:36:55
60
3421.500
BATE
08:35:54
195
3421.500
BATE
08:35:54
370
3421.500
BATE
08:35:54
588
3422.000
LSE
08:35:51
508
3422.000
LSE
08:35:51
545
3422.000
LSE
08:34:42
292
3422.000
CHIX
08:34:40
279
3422.000
CHIX
08:34:40
11
3422.000
LSE
08:33:46
572
3422.000
LSE
08:33:46
191
3423.000
LSE
08:32:22
380
3423.000
LSE
08:32:21
680
3422.000
CHIX
08:31:47
546
3423.000
LSE
08:31:43
577
3423.500
LSE
08:30:19
507
3425.000
LSE
08:30:18
370
3422.000
LSE
08:29:28
2
3424.500
LSE
08:29:24
200
3424.500
LSE
08:29:24
180
3424.500
LSE
08:29:24
170
3424.000
LSE
08:29:24
575
3425.000
LSE
08:29:24
650
3425.000
CHIX
08:29:24
575
3425.000
BATE
08:29:24
26
3425.000
CHIX
08:29:24
42
3425.000
BATE
08:29:24
571
3425.500
LSE
08:29:20
568
3427.000
LSE
08:27:04
565
3427.500
LSE
08:26:54
317
3428.000
LSE
08:26:00
210
3427.500
LSE
08:26:00
527
3431.000
LSE
08:25:34
701
3428.500
CHIX
08:24:59
419
3430.500
LSE
08:24:43
196
3430.500
LSE
08:24:43
567
3432.000
LSE
08:24:20
232
3432.000
LSE
08:24:20
302
3432.000
LSE
08:24:20
369
3433.500
LSE
08:23:50
109
3433.500
LSE
08:23:50
104
3433.500
LSE
08:23:50

228
3435.500
LSE
08:23:02
389
3435.000
LSE
08:23:02
595
3435.500
CHIX
08:23:02
231
3436.000
BATE
08:23:00
390
3436.000
BATE
08:23:00
560
3436.000
LSE
08:21:55
413
3439.000
CHIX
08:20:32
164
3439.000
CHIX
08:20:32
599
3439.500
LSE
08:20:32
212
3440.500
LSE
08:18:56
341
3440.500
LSE
08:18:56
506
3440.500
LSE
08:18:56
632
3440.500
CHIX
08:18:56
565
3443.000
LSE
08:17:13
59
3444.000
BATE
08:16:56
390
3444.000
BATE
08:16:56
600
3444.000
CHIX
08:16:56
194
3444.000
BATE
08:16:56
572
3444.500
LSE
08:16:56
538
3445.000
LSE
08:16:04
171
3451.000
LSE
08:15:11
200
3451.000
LSE
08:15:11
104
3451.000
LSE
08:15:11
109
3451.000
LSE
08:15:11
289
3451.000
LSE
08:15:11
281
3451.000
LSE
08:15:11
585
3449.500
LSE
08:14:30
54
3450.000
LSE
08:14:27
561
3450.000
LSE
08:14:27
493
3451.500
LSE
08:14:21
134
3451.500
LSE
08:14:21
726
3451.000
LSE
08:13:52
690
3451.500
CHIX
08:13:52
73
3453.500
LSE
08:13:51
647
3453.500
CHIX
08:13:51
657
3453.500
LSE
08:13:51
70
3446.000
LSE
08:11:19
255
3446.000
LSE
08:11:04
577
3448.000
LSE
08:11:03
215
3448.500
BATE
08:11:03
88
3448.500
BATE
08:11:03
56
3448.500
BATE
08:11:03
45
3448.500
BATE
08:11:03
201
3448.500
BATE
08:11:03
546
3451.000
LSE
08:11:01
100
3448.500
LSE
08:10:14
600
3449.500
CHIX
08:10:14
527
3452.000
LSE
08:09:56

132
3453.000
LSE
08:09:54
400
3453.000
LSE
08:09:54
542
3455.500
LSE
08:09:25
624
3455.500
CHIX
08:09:25
319
3456.000
BATE
08:08:42
323
3456.000
BATE
08:08:42
703
3456.500
CHIX
08:08:41
556
3457.000
LSE
08:08:41
595
3457.500
LSE
08:08:00
582
3455.500
LSE
08:06:28
236
3459.000
LSE
08:05:33
273
3459.000
LSE
08:05:33
600
3456.500
CHIX
08:05:00
19
3456.500
CHIX
08:05:00
36
3456.000
BATE
08:03:44
600
3456.000
BATE
08:03:44
580
3456.500
LSE
08:03:44
25
3456.000
BATE
08:03:44
698
3457.000
CHIX
08:03:44
525
3458.000
LSE
08:03:44
25
3458.000
LSE
08:03:44
521
3458.500
LSE
08:02:25
87
3459.500
CHIX
08:02:25
273
3459.500
CHIX
08:02:25
255
3459.500
CHIX
08:02:15
532
3462.000
LSE
08:02:05
516
3465.000
LSE
08:02:00
140
3467.500
CHIX
08:01:13
112
3467.500
CHIX
08:01:13
346
3467.500
CHIX
08:01:12
537
3472.000
LSE
08:01:12
35
3472.000
CHIX
08:01:12
600
3472.000
CHIX
08:01:12
131
3478.000
LSE
08:00:24
401
3478.000
LSE
08:00:24
118
3478.500
BATE
08:00:23
502
3478.500
BATE
08:00:23
599
3479.500
LSE
08:00:23