0000950157-22-001197.txt : 20221114 0000950157-22-001197.hdr.sgml : 20221114 20221114120524 ACCESSION NUMBER: 0000950157-22-001197 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 3 CONFORMED PERIOD OF REPORT: 20221114 FILED AS OF DATE: 20221114 DATE AS OF CHANGE: 20221114 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: 221382615 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
 
November 14, 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 November 14, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated November 14, 2022.
     
Exhibit 2
  
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 14, 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/ Wioleta Koszolko
  
    Name: 
Wioleta Koszolko
  
    Title:   
Senior Assistant Company Secretary
  
       
 
Date:  November 14, 2022


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

British American Tobacco p.l.c.

14 November 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:
11 November 2022
Number of ordinary shares of 25 pence each purchased:
570,917
Highest price paid per share (pence):
3270.50p
Lowest price paid per share (pence):
3166.00p
Volume weighted average price paid per share (pence):
3193.8843p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,988,754 of its shares in Treasury. The Company has 2,239,875,693 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 11 November 2022 is set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 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
11/11/2022
304,870
3,193.2404
LSE
British American Tobacco p.l.c.
GB0002875804
11/11/2022
119,889
3,193.7350
CHIX
British American Tobacco p.l.c.
GB0002875804
11/11/2022
146,158
3,195.3498
BATE



Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
438
3,186.50
LSE
16:25:59
507
3,187.00
LSE
16:25:53
301
3,187.50
LSE
16:25:46
296
3,187.50
LSE
16:25:46
187
3,188.00
LSE
16:25:43
122
3,188.00
LSE
16:25:43
689
3,188.00
LSE
16:25:34
93
3,188.00
LSE
16:25:34
497
3,186.50
LSE
16:25:18
272
3,187.00
LSE
16:25:14
308
3,186.50
LSE
16:25:06
274
3,186.50
LSE
16:24:57
280
3,186.00
LSE
16:24:45
262
3,186.00
LSE
16:24:45
286
3,186.50
LSE
16:24:40
267
3,185.50
LSE
16:24:14
221
3,185.50
LSE
16:24:14
95
3,185.50
LSE
16:24:14
254
3,185.50
LSE
16:24:14
498
3,186.00
LSE
16:24:12
421
3,186.00
LSE
16:24:03
280
3,184.00
LSE
16:23:44
371
3,184.00
LSE
16:23:44
63
3,184.00
LSE
16:23:44
457
3,184.50
LSE
16:23:27
445
3,184.50
BATE
16:23:27
403
3,184.50
BATE
16:23:27
444
3,184.50
CHIX
16:23:27
290
3,185.00
LSE
16:23:22
281
3,185.00
LSE
16:23:22
213
3,185.00
BATE
16:23:22
190
3,185.00
BATE
16:23:22
289
3,185.00
LSE
16:23:17
196
3,185.00
LSE
16:23:17
100
3,184.00
BATE
16:23:10
40
3,183.50
LSE
16:23:01
224
3,183.50
LSE
16:23:01
301
3,183.50
LSE
16:22:59
71
3,183.00
LSE
16:22:53
186
3,183.00
LSE
16:22:53
96
3,183.00
LSE
16:22:53

302
3,180.50
LSE
16:22:37
52
3,180.50
LSE
16:22:36
237
3,180.50
LSE
16:22:36
422
3,180.50
LSE
16:22:21
357
3,180.00
LSE
16:22:14
170
3,178.00
LSE
16:21:47
312
3,178.00
LSE
16:21:47
379
3,178.00
LSE
16:21:47
20
3,178.00
LSE
16:21:47
460
3,178.00
BATE
16:21:47
420
3,178.00
CHIX
16:21:47
16
3,178.00
BATE
16:21:47
103
3,178.50
CHIX
16:21:31
97
3,179.00
LSE
16:21:31
255
3,179.00
LSE
16:21:31
94
3,178.50
CHIX
16:21:31
2
3,178.50
LSE
16:21:31
242
3,178.50
LSE
16:21:31
304
3,178.50
LSE
16:21:31
229
3,178.50
CHIX
16:21:31
13
3,178.50
LSE
16:21:31
60
3,179.00
LSE
16:21:27
196
3,179.00
LSE
16:21:27
113
3,179.00
LSE
16:21:27
141
3,179.00
LSE
16:21:27
36
3,177.00
LSE
16:21:09
327
3,177.00
LSE
16:21:09
418
3,177.00
LSE
16:21:03
196
3,177.00
LSE
16:20:47
76
3,177.00
LSE
16:20:47
130
3,177.00
LSE
16:20:47
130
3,177.00
LSE
16:20:47
261
3,176.50
LSE
16:20:35
402
3,176.50
BATE
16:20:20
463
3,177.00
CHIX
16:20:19
286
3,177.00
LSE
16:20:19
477
3,177.00
LSE
16:20:19
413
3,177.00
BATE
16:20:14
316
3,177.50
LSE
16:20:14
316
3,177.00
LSE
16:19:49
210
3,177.00
LSE
16:19:49
82
3,177.00
LSE
16:19:49
509
3,177.50
LSE
16:19:48
383
3,176.50
LSE
16:19:30
266
3,176.50
LSE
16:19:17
443
3,176.50
CHIX
16:19:16
467
3,176.50
BATE
16:19:16
437
3,177.00
BATE
16:18:51

296
3,177.00
LSE
16:18:51
208
3,177.00
LSE
16:18:51
78
3,177.00
LSE
16:18:51
408
3,177.00
LSE
16:18:51
63
3,177.50
LSE
16:18:44
150
3,177.50
LSE
16:18:44
282
3,177.50
LSE
16:18:44
83
3,177.50
CHIX
16:18:16
372
3,177.50
CHIX
16:18:16
309
3,178.00
LSE
16:18:12
267
3,178.00
BATE
16:18:12
153
3,178.00
BATE
16:18:12
304
3,177.50
LSE
16:17:57
290
3,177.50
LSE
16:17:57
60
3,178.00
LSE
16:17:57
393
3,178.00
LSE
16:17:57
369
3,178.50
LSE
16:17:40
461
3,178.50
CHIX
16:17:40
235
3,178.50
BATE
16:17:40
228
3,178.50
BATE
16:17:40
314
3,179.00
LSE
16:16:58
453
3,179.50
BATE
16:16:56
430
3,179.50
LSE
16:16:55
109
3,180.00
BATE
16:16:55
400
3,180.00
BATE
16:16:55
348
3,180.00
LSE
16:16:55
406
3,180.00
CHIX
16:16:55
432
3,180.50
CHIX
16:16:49
298
3,180.50
LSE
16:16:41
260
3,180.50
LSE
16:16:41
402
3,181.00
LSE
16:16:41
465
3,181.00
CHIX
16:16:41
492
3,181.00
BATE
16:16:41
303
3,181.50
LSE
16:16:40
499
3,181.50
LSE
16:16:40
275
3,181.00
LSE
16:16:32
30
3,180.50
LSE
16:16:16
267
3,180.50
LSE
16:16:16
140
3,180.50
LSE
16:16:15
453
3,178.00
LSE
16:15:39
42
3,178.00
LSE
16:15:39
34
3,178.00
LSE
16:15:39
464
3,178.00
CHIX
16:15:39
439
3,178.00
BATE
16:15:31
294
3,178.00
LSE
16:15:31
499
3,178.00
LSE
16:15:31
257
3,178.50
LSE
16:15:27
272
3,176.50
LSE
16:15:07

404
3,176.50
BATE
16:15:07
93
3,175.50
LSE
16:14:49
1
3,175.50
LSE
16:14:49
98
3,175.50
LSE
16:14:49
48
3,176.00
LSE
16:14:49
187
3,176.00
LSE
16:14:49
111
3,176.00
LSE
16:14:49
98
3,176.00
LSE
16:14:49
59
3,176.00
LSE
16:14:49
252
3,176.00
LSE
16:14:49
250
3,175.50
LSE
16:14:49
3
3,175.50
LSE
16:14:49
332
3,175.50
LSE
16:14:49
263
3,175.00
LSE
16:14:22
83
3,175.00
LSE
16:14:21
93
3,175.00
LSE
16:14:21
85
3,175.00
LSE
16:14:21
271
3,175.00
LSE
16:14:21
12
3,175.00
LSE
16:14:21
278
3,174.50
LSE
16:13:46
427
3,174.50
BATE
16:13:46
450
3,174.50
CHIX
16:13:46
8
3,174.00
BATE
16:13:31
265
3,174.50
LSE
16:13:29
72
3,174.50
BATE
16:13:29
400
3,174.50
BATE
16:13:29
337
3,175.00
LSE
16:13:17
277
3,175.00
LSE
16:13:17
445
3,175.00
CHIX
16:13:17
294
3,174.00
LSE
16:12:49
200
3,174.00
LSE
16:12:49
436
3,174.00
CHIX
16:12:49
442
3,174.00
BATE
16:12:49
254
3,174.50
LSE
16:12:40
98
3,174.50
LSE
16:12:40
111
3,174.50
LSE
16:12:40
113
3,174.50
LSE
16:12:40
167
3,174.50
LSE
16:12:40
167
3,174.50
LSE
16:12:40
61
3,174.00
LSE
16:12:40
115
3,175.00
LSE
16:12:33
98
3,175.00
LSE
16:12:33
48
3,175.00
LSE
16:12:33
249
3,175.00
LSE
16:12:33
113
3,175.00
LSE
16:12:33
2
3,175.00
LSE
16:12:33
219
3,174.50
LSE
16:12:27
53
3,174.50
LSE
16:12:27

293
3,170.50
LSE
16:11:36
336
3,170.50
LSE
16:11:36
426
3,170.50
CHIX
16:11:36
290
3,171.50
LSE
16:10:58
396
3,171.50
BATE
16:10:58
39
3,172.00
LSE
16:10:52
300
3,172.00
LSE
16:10:52
475
3,172.50
LSE
16:10:48
550
3,173.00
LSE
16:10:43
270
3,173.50
LSE
16:10:43
433
3,173.00
BATE
16:10:43
449
3,173.00
CHIX
16:10:43
225
3,173.50
LSE
16:10:25
316
3,173.50
LSE
16:10:25
485
3,173.50
BATE
16:10:25
425
3,173.50
CHIX
16:10:25
150
3,174.00
LSE
16:10:18
144
3,174.00
LSE
16:10:18
48
3,174.00
LSE
16:10:18
33
3,174.00
LSE
16:10:18
2
3,174.00
LSE
16:10:18
13
3,174.00
LSE
16:10:18
20
3,174.00
LSE
16:10:18
11
3,174.00
LSE
16:10:18
8
3,174.00
LSE
16:10:17
95
3,174.00
LSE
16:10:15
62
3,174.00
LSE
16:10:15
92
3,172.50
LSE
16:09:38
75
3,172.50
LSE
16:09:38
283
3,172.50
LSE
16:09:38
111
3,173.00
LSE
16:09:36
113
3,173.00
LSE
16:09:36
67
3,173.00
LSE
16:09:36
287
3,173.00
LSE
16:09:35
427
3,173.00
BATE
16:09:26
428
3,173.00
LSE
16:09:15
333
3,173.50
LSE
16:09:01
284
3,173.50
LSE
16:09:01
420
3,173.50
CHIX
16:09:01
291
3,174.00
LSE
16:09:01
407
3,174.00
CHIX
16:09:01
338
3,174.00
BATE
16:09:01
103
3,174.00
BATE
16:09:01
158
3,174.00
LSE
16:08:25
125
3,174.00
LSE
16:08:21
27
3,174.50
LSE
16:08:16
227
3,174.50
LSE
16:08:16
111
3,174.50
LSE
16:08:16

11
3,174.50
LSE
16:08:16
435
3,174.50
LSE
16:08:16
192
3,175.50
BATE
16:08:08
68
3,175.50
BATE
16:08:08
135
3,175.50
BATE
16:08:08
81
3,175.50
BATE
16:08:08
442
3,175.50
LSE
16:08:08
406
3,175.50
CHIX
16:08:08
170
3,176.00
LSE
16:08:08
316
3,176.00
LSE
16:08:08
396
3,176.00
LSE
16:07:49
438
3,177.00
BATE
16:07:30
355
3,177.00
LSE
16:07:30
291
3,178.00
LSE
16:07:15
270
3,178.00
LSE
16:07:15
329
3,178.00
CHIX
16:07:15
129
3,178.00
CHIX
16:07:15
35
3,178.50
BATE
16:06:58
294
3,178.50
LSE
16:06:51
415
3,178.50
BATE
16:06:51
293
3,179.00
LSE
16:06:45
3
3,179.00
LSE
16:06:45
51
3,179.00
CHIX
16:06:45
374
3,179.00
CHIX
16:06:45
416
3,179.00
LSE
16:06:45
411
3,179.00
BATE
16:06:45
163
3,179.50
LSE
16:06:41
151
3,179.50
LSE
16:06:41
265
3,179.50
LSE
16:06:41
37
3,179.50
LSE
16:06:39
6
3,179.50
LSE
16:06:39
151
3,179.50
LSE
16:06:32
69
3,179.50
LSE
16:06:32
18
3,180.00
LSE
16:06:32
68
3,180.00
LSE
16:06:32
260
3,180.00
LSE
16:06:32
281
3,177.50
LSE
16:06:19
336
3,177.50
LSE
16:06:14
172
3,177.00
BATE
16:06:05
347
3,176.00
LSE
16:05:34
486
3,176.00
CHIX
16:05:34
345
3,176.50
LSE
16:05:33
308
3,178.00
LSE
16:05:28
273
3,178.00
LSE
16:05:28
84
3,178.50
LSE
16:05:26
111
3,178.50
LSE
16:05:26
113
3,178.50
LSE
16:05:26
74
3,178.50
LSE
16:05:26

98
3,178.50
LSE
16:05:26
473
3,178.00
CHIX
16:05:26
440
3,178.00
BATE
16:05:26
275
3,178.50
LSE
16:05:14
213
3,178.50
LSE
16:05:14
55
3,178.50
LSE
16:05:14
482
3,178.50
CHIX
16:05:14
92
3,179.00
LSE
16:04:59
191
3,179.00
LSE
16:04:59
446
3,178.00
BATE
16:04:38
300
3,178.00
LSE
16:04:37
307
3,178.50
LSE
16:04:35
452
3,178.50
BATE
16:04:35
2
3,178.00
LSE
16:04:08
2
3,178.00
LSE
16:04:06
257
3,178.00
LSE
16:04:05
373
3,178.00
LSE
16:04:05
463
3,178.00
CHIX
16:04:05
339
3,178.00
LSE
16:04:05
391
3,178.50
LSE
16:03:47
106
3,178.50
BATE
16:03:47
174
3,178.50
BATE
16:03:47
149
3,178.50
BATE
16:03:47
126
3,178.50
LSE
16:03:30
271
3,178.50
BATE
16:03:30
189
3,178.50
LSE
16:03:30
50
3,178.50
BATE
16:03:30
73
3,178.50
BATE
16:03:30
13
3,178.50
BATE
16:03:30
262
3,179.00
LSE
16:03:13
324
3,179.00
LSE
16:03:13
223
3,179.50
CHIX
16:03:13
422
3,179.50
BATE
16:03:13
254
3,179.50
CHIX
16:03:13
330
3,179.50
LSE
16:03:13
113
3,179.50
LSE
16:02:58
482
3,179.00
LSE
16:02:36
364
3,179.50
LSE
16:02:34
292
3,179.00
LSE
16:02:06
349
3,179.00
LSE
16:02:06
234
3,179.00
BATE
16:02:06
182
3,179.00
BATE
16:02:06
444
3,179.00
CHIX
16:02:06
33
3,179.00
BATE
16:02:06
17
3,179.00
BATE
16:02:06
401
3,179.00
CHIX
16:01:38
423
3,179.00
BATE
16:01:38
294
3,179.00
LSE
16:01:38

356
3,179.00
LSE
16:01:14
516
3,179.50
LSE
16:01:08
297
3,179.50
LSE
16:00:43
423
3,180.00
BATE
16:00:36
434
3,180.00
CHIX
16:00:36
267
3,180.00
LSE
16:00:36
309
3,177.50
LSE
15:59:53
51
3,177.50
BATE
15:59:53
377
3,177.50
BATE
15:59:53
357
3,177.50
LSE
15:59:53
412
3,177.50
CHIX
15:59:53
478
3,177.50
BATE
15:59:53
434
3,177.50
LSE
15:59:53
356
3,178.50
LSE
15:59:44
32
3,178.50
BATE
15:59:44
60
3,178.50
BATE
15:59:44
37
3,178.50
BATE
15:59:44
408
3,178.50
CHIX
15:59:44
339
3,178.50
BATE
15:59:44
235
3,179.00
LSE
15:59:40
140
3,179.00
LSE
15:59:40
14
3,179.00
LSE
15:59:40
2
3,179.00
LSE
15:59:40
4
3,179.00
LSE
15:59:40
1
3,179.00
LSE
15:59:40
3
3,179.00
LSE
15:59:40
223
3,179.00
LSE
15:59:40
148
3,179.00
LSE
15:59:40
69
3,179.00
LSE
15:59:40
24
3,179.00
LSE
15:59:40
2
3,179.00
LSE
15:59:40
91
3,179.00
LSE
15:59:28
32
3,179.00
LSE
15:59:28
93
3,179.00
LSE
15:59:27
109
3,178.50
LSE
15:59:21
71
3,178.50
LSE
15:59:21
80
3,176.00
BATE
15:58:36
375
3,176.50
CHIX
15:58:35
32
3,176.50
CHIX
15:58:35
296
3,176.50
LSE
15:58:35
217
3,177.00
LSE
15:58:06
95
3,177.00
LSE
15:58:06
267
3,177.00
BATE
15:58:06
71
3,177.00
BATE
15:58:06
65
3,177.00
BATE
15:58:06
59
3,177.00
BATE
15:58:06
273
3,177.00
LSE
15:58:06
452
3,177.00
CHIX
15:58:06

142
3,177.00
LSE
15:57:41
176
3,177.00
LSE
15:57:41
289
3,178.00
BATE
15:57:41
183
3,178.00
LSE
15:57:41
221
3,178.00
LSE
15:57:41
128
3,178.00
BATE
15:57:41
70
3,179.00
BATE
15:57:36
397
3,179.00
BATE
15:57:36
42
3,179.00
CHIX
15:57:36
264
3,179.00
CHIX
15:57:36
387
3,179.00
LSE
15:57:36
99
3,179.00
CHIX
15:57:36
131
3,179.50
LSE
15:57:26
226
3,179.50
LSE
15:57:26
87
3,178.00
LSE
15:56:43
83
3,178.00
LSE
15:56:43
83
3,178.00
LSE
15:56:43
15
3,178.00
LSE
15:56:43
316
3,178.50
LSE
15:56:36
397
3,179.00
CHIX
15:56:36
24
3,179.00
BATE
15:56:36
390
3,179.00
BATE
15:56:36
285
3,179.00
LSE
15:56:29
422
3,179.00
BATE
15:56:16
183
3,179.00
LSE
15:56:16
424
3,179.00
CHIX
15:56:16
188
3,179.00
LSE
15:56:16
567
3,179.00
LSE
15:56:16
39
3,179.00
CHIX
15:56:16
7
3,179.00
LSE
15:56:11
76
3,179.50
LSE
15:56:11
307
3,179.50
LSE
15:56:11
20
3,179.50
LSE
15:56:11
360
3,179.50
BATE
15:56:11
409
3,179.50
CHIX
15:56:11
88
3,180.00
LSE
15:56:05
50
3,180.00
LSE
15:56:05
41
3,179.50
BATE
15:56:05
313
3,179.50
BATE
15:56:05
180
3,180.00
LSE
15:56:03
109
3,180.00
LSE
15:56:03
51
3,180.50
LSE
15:56:03
137
3,180.50
LSE
15:56:03
48
3,180.50
LSE
15:56:03
175
3,179.50
BATE
15:55:53
414
3,180.00
LSE
15:55:45
86
3,180.00
LSE
15:55:45
15
3,179.50
LSE
15:55:39

69
3,174.00
CHIX
15:54:31
343
3,174.00
CHIX
15:54:19
303
3,174.50
LSE
15:54:18
4
3,174.50
LSE
15:54:16
181
3,174.50
LSE
15:54:16
76
3,174.50
LSE
15:54:16
295
3,174.00
LSE
15:53:47
319
3,174.00
LSE
15:53:47
350
3,174.50
LSE
15:53:46
404
3,174.50
BATE
15:53:46
137
3,175.00
LSE
15:53:34
165
3,175.00
LSE
15:53:34
430
3,175.00
CHIX
15:53:34
405
3,175.00
BATE
15:53:34
266
3,174.50
LSE
15:52:48
293
3,176.00
LSE
15:52:39
361
3,176.50
LSE
15:52:39
303
3,177.00
LSE
15:52:36
478
3,177.50
CHIX
15:52:36
367
3,177.50
BATE
15:52:36
75
3,177.50
BATE
15:52:36
258
3,177.50
LSE
15:52:35
301
3,178.50
LSE
15:52:00
305
3,182.00
LSE
15:51:43
420
3,181.50
BATE
15:51:18
273
3,186.50
CHIX
15:51:17
194
3,186.50
CHIX
15:51:16
270
3,188.00
LSE
15:51:03
287
3,188.50
LSE
15:51:03
464
3,188.50
BATE
15:51:03
160
3,188.50
LSE
15:51:03
145
3,188.50
LSE
15:50:59
190
3,189.00
BATE
15:50:51
100
3,189.00
BATE
15:50:51
181
3,189.00
BATE
15:50:51
466
3,189.50
CHIX
15:50:41
285
3,190.00
LSE
15:50:34
400
3,190.00
CHIX
15:50:34
395
3,190.00
BATE
15:50:34
68
3,190.50
LSE
15:50:32
170
3,190.50
LSE
15:50:32
14
3,191.00
LSE
15:50:32
204
3,191.00
LSE
15:50:32
351
3,190.50
LSE
15:50:32
310
3,190.50
LSE
15:50:32
40
3,190.50
LSE
15:50:32
223
3,189.00
LSE
15:49:48
339
3,189.00
CHIX
15:49:48

92
3,189.00
BATE
15:49:48
109
3,189.00
CHIX
15:49:48
87
3,189.00
LSE
15:49:48
9
3,189.00
LSE
15:49:48
173
3,189.00
LSE
15:49:48
82
3,189.00
LSE
15:49:48
360
3,189.00
BATE
15:49:48
310
3,189.50
LSE
15:49:48
264
3,189.50
LSE
15:49:48
411
3,188.00
CHIX
15:49:07
457
3,188.00
BATE
15:49:07
709
3,188.50
LSE
15:49:07
36
3,188.50
LSE
15:49:07
258
3,188.50
LSE
15:49:07
55
3,188.50
LSE
15:49:03
454
3,185.50
LSE
15:48:09
478
3,185.50
LSE
15:47:25
167
3,186.00
BATE
15:47:17
243
3,186.00
BATE
15:47:17
402
3,186.00
CHIX
15:47:17
66
3,186.00
BATE
15:47:17
278
3,186.50
LSE
15:47:13
276
3,186.50
LSE
15:47:13
484
3,186.50
CHIX
15:47:13
479
3,186.50
BATE
15:47:13
33
3,187.00
LSE
15:47:10
98
3,187.00
LSE
15:47:10
155
3,186.50
LSE
15:46:49
378
3,186.50
LSE
15:46:49
286
3,186.50
LSE
15:46:49
94
3,187.00
LSE
15:46:39
285
3,184.50
LSE
15:45:34
259
3,184.50
LSE
15:45:34
403
3,184.50
BATE
15:45:34
473
3,184.50
CHIX
15:45:34
411
3,185.00
BATE
15:45:28
62
3,185.00
BATE
15:45:28
314
3,185.00
LSE
15:45:28
413
3,185.00
CHIX
15:45:28
398
3,185.00
BATE
15:45:28
109
3,185.00
LSE
15:45:17
105
3,185.00
LSE
15:45:17
51
3,185.00
LSE
15:45:17
296
3,185.00
LSE
15:45:17
97
3,185.00
LSE
15:45:10
62
3,185.00
LSE
15:45:10
108
3,185.00
LSE
15:45:10
125
3,185.00
LSE
15:45:10

96
3,184.50
LSE
15:45:04
62
3,184.50
LSE
15:45:04
68
3,183.00
LSE
15:44:50
61
3,183.00
LSE
15:44:50
99
3,181.00
BATE
15:44:10
423
3,181.00
CHIX
15:44:10
230
3,181.00
BATE
15:44:10
351
3,179.50
LSE
15:43:48
258
3,180.00
LSE
15:43:33
290
3,180.00
LSE
15:43:33
262
3,180.00
LSE
15:43:33
40
3,180.00
BATE
15:43:33
367
3,180.00
BATE
15:43:33
486
3,180.00
CHIX
15:43:33
55
3,180.50
LSE
15:43:30
1
3,178.00
LSE
15:43:00
467
3,178.00
LSE
15:43:00
172
3,178.00
BATE
15:43:00
308
3,178.00
BATE
15:43:00
301
3,178.00
LSE
15:42:40
152
3,178.00
LSE
15:42:40
98
3,178.00
LSE
15:42:40
57
3,178.00
LSE
15:42:40
15
3,178.00
LSE
15:42:40
301
3,178.00
LSE
15:42:40
447
3,178.00
CHIX
15:42:40
160
3,175.00
LSE
15:41:59
89
3,174.50
LSE
15:41:49
172
3,174.50
LSE
15:41:49
308
3,174.50
LSE
15:41:49
74
3,174.50
BATE
15:41:49
369
3,174.50
BATE
15:41:49
426
3174.500
CHIX
15:41:49
261
3175.000
LSE
15:41:40
97
3174.500
LSE
15:41:34
95
3172.000
LSE
15:41:13
83
3172.000
BATE
15:41:13
334
3172.000
BATE
15:41:13
302
3167.500
LSE
15:39:58
288
3168.000
LSE
15:39:58
422
3169.000
LSE
15:39:41
247
3169.000
LSE
15:39:41
239
3169.500
BATE
15:39:32
13
3169.500
BATE
15:39:32
9
3169.500
BATE
15:39:29
288
3169.500
LSE
15:39:29
315
3169.500
LSE
15:39:29
169
3169.500
BATE
15:39:29

142
3170.000
CHIX
15:39:29
154
3170.000
BATE
15:39:29
319
3170.000
BATE
15:39:29
306
3170.000
CHIX
15:39:29
126
3169.000
LSE
15:38:29
128
3169.500
LSE
15:38:22
92
3169.500
CHIX
15:38:20
97
3169.500
CHIX
15:38:20
61
3169.500
CHIX
15:38:19
232
3169.500
CHIX
15:38:19
8
3169.500
CHIX
15:38:19
289
3170.500
LSE
15:37:54
391
3171.500
BATE
15:37:49
55
3171.500
BATE
15:37:47
304
3173.000
LSE
15:37:45
282
3173.000
LSE
15:37:28
419
3173.500
CHIX
15:37:23
186
3173.500
LSE
15:37:22
93
3173.500
LSE
15:37:22
22
3173.500
CHIX
15:37:21
44
3174.000
BATE
15:37:00
284
3174.000
BATE
15:37:00
82
3174.000
BATE
15:36:57
33
3174.000
BATE
15:36:54
268
3174.000
LSE
15:36:52
278
3175.000
LSE
15:36:39
1
3175.500
CHIX
15:36:36
70
3175.500
CHIX
15:36:35
140
3175.500
CHIX
15:36:35
127
3175.500
CHIX
15:36:33
98
3175.500
CHIX
15:36:32
262
3175.500
LSE
15:36:23
307
3176.000
LSE
15:36:20
472
3176.000
BATE
15:36:20
296
3177.000
LSE
15:36:13
34
3177.500
BATE
15:36:13
54
3177.500
BATE
15:36:13
81
3177.500
BATE
15:36:13
50
3177.500
BATE
15:36:13
26
3177.500
BATE
15:36:13
27
3177.500
BATE
15:36:13
23
3177.500
BATE
15:36:13
88
3177.500
BATE
15:36:13
110
3177.500
BATE
15:36:12
151
3176.500
LSE
15:35:36
152
3176.500
LSE
15:35:36
185
3177.000
LSE
15:35:36
121
3177.000
LSE
15:35:36

447
3176.500
BATE
15:35:36
2
3177.000
LSE
15:35:36
943
3177.000
LSE
15:35:36
456
3176.500
CHIX
15:35:36
170
3177.000
LSE
15:35:27
126
3177.000
LSE
15:35:25
118
3175.500
CHIX
15:34:57
126
3175.500
CHIX
15:34:56
218
3176.000
LSE
15:33:58
49
3176.000
CHIX
15:33:58
111
3176.000
CHIX
15:33:57
75
3176.000
LSE
15:33:57
100
3176.000
CHIX
15:33:57
136
3176.000
CHIX
15:33:56
280
3176.500
BATE
15:33:53
174
3176.500
BATE
15:33:53
288
3176.500
LSE
15:33:53
16
3176.500
LSE
15:33:53
389
3177.000
LSE
15:33:51
110
3177.500
BATE
15:33:48
82
3177.500
BATE
15:33:46
125
3177.500
BATE
15:33:46
89
3177.500
BATE
15:33:46
313
3177.500
LSE
15:33:45
236
3178.000
LSE
15:33:21
77
3178.000
LSE
15:33:21
143
3178.000
CHIX
15:33:21
124
3178.000
BATE
15:33:21
307
3178.000
BATE
15:33:21
234
3178.000
CHIX
15:33:21
116
3178.000
CHIX
15:33:21
328
3178.500
LSE
15:33:16
287
3177.500
LSE
15:32:27
288
3178.000
LSE
15:32:09
170
3178.000
CHIX
15:32:09
135
3178.000
CHIX
15:32:09
99
3178.000
CHIX
15:32:09
462
3178.500
BATE
15:32:00
315
3178.500
LSE
15:32:00
437
3179.000
LSE
15:31:59
438
3179.000
CHIX
15:31:59
170
3179.500
LSE
15:31:59
258
3178.500
LSE
15:31:03
13
3179.000
BATE
15:31:00
99
3179.000
BATE
15:30:59
286
3179.000
BATE
15:30:59
266
3179.000
BATE
15:30:59
186
3179.000
BATE
15:30:59

286
3179.000
LSE
15:30:45
425
3179.000
CHIX
15:30:45
328
3179.000
LSE
15:30:45
459
3179.000
LSE
15:30:45
326
3179.000
LSE
15:30:45
298
3179.500
LSE
15:30:29
79
3178.500
LSE
15:29:51
310
3178.500
LSE
15:29:51
152
3179.500
LSE
15:29:40
140
3179.500
LSE
15:29:40
485
3179.500
CHIX
15:29:40
396
3179.500
BATE
15:29:40
57
3178.500
LSE
15:28:55
210
3178.500
LSE
15:28:55
480
3179.000
BATE
15:28:55
162
3179.500
CHIX
15:28:28
290
3179.500
LSE
15:28:28
257
3179.500
CHIX
15:28:28
312
3181.000
LSE
15:28:28
281
3182.000
LSE
15:28:27
256
3182.000
LSE
15:28:27
172
3182.500
BATE
15:28:12
273
3182.500
BATE
15:28:12
253
3181.500
LSE
15:27:32
445
3181.500
CHIX
15:27:32
46
3181.500
LSE
15:27:32
91
3182.500
LSE
15:27:32
253
3182.500
LSE
15:27:32
313
3182.500
LSE
15:27:32
299
3182.500
LSE
15:27:32
441
3182.500
BATE
15:27:32
439
3181.500
LSE
15:26:53
425
3181.500
CHIX
15:26:53
1
3182.000
BATE
15:26:48
49
3182.000
BATE
15:26:48
352
3182.000
BATE
15:26:48
546
3182.000
BATE
15:26:48
140
3182.000
CHIX
15:26:48
289
3182.000
CHIX
15:26:48
340
3182.500
LSE
15:26:48
88
3182.500
LSE
15:26:48
173
3182.500
LSE
15:26:48
367
3182.500
BATE
15:26:48
436
3182.500
CHIX
15:26:48
168
3182.500
BATE
15:26:48
69
3183.000
LSE
15:26:39
1026
3183.000
LSE
15:26:25
13
3182.500
LSE
15:26:13

169
3181.500
LSE
15:26:01
104
3180.000
LSE
15:25:23
316
3180.000
LSE
15:25:23
304
3179.000
LSE
15:24:22
195
3179.500
LSE
15:24:22
321
3179.500
BATE
15:24:22
78
3179.500
LSE
15:24:22
182
3179.500
CHIX
15:24:22
219
3179.500
CHIX
15:24:22
102
3179.500
BATE
15:24:22
261
3179.500
LSE
15:23:53
180
3179.000
LSE
15:23:33
426
3179.000
LSE
15:23:28
33
3179.000
BATE
15:23:28
311
3179.500
LSE
15:23:28
280
3179.500
LSE
15:23:28
423
3179.500
BATE
15:23:28
480
3179.500
CHIX
15:23:28
213
3179.000
BATE
15:22:23
259
3179.000
LSE
15:22:18
103
3179.000
BATE
15:22:18
50
3179.000
BATE
15:22:18
481
3179.500
CHIX
15:22:17
345
3179.500
LSE
15:22:16
296
3179.500
LSE
15:22:16
466
3178.000
BATE
15:21:42
299
3178.500
LSE
15:21:41
330
3179.000
LSE
15:21:35
282
3179.500
LSE
15:21:26
329
3179.500
CHIX
15:21:26
84
3179.500
CHIX
15:21:26
289
3180.000
LSE
15:20:56
410
3180.000
BATE
15:20:56
68
3180.500
LSE
15:20:48
136
3180.500
LSE
15:20:48
163
3180.500
LSE
15:20:48
358
3181.000
LSE
15:20:48
427
3181.000
BATE
15:20:48
434
3181.000
CHIX
15:20:48
299
3177.000
LSE
15:19:53
286
3178.500
LSE
15:19:43
272
3179.500
LSE
15:19:41
446
3179.500
CHIX
15:19:41
450
3179.500
BATE
15:19:41
25
3179.000
LSE
15:19:12
253
3179.000
BATE
15:19:12
72
3179.000
BATE
15:19:12
260
3179.000
LSE
15:19:12

126
3179.000
BATE
15:19:12
397
3180.000
LSE
15:19:11
101
3180.500
LSE
15:19:08
173
3180.500
LSE
15:19:08
258
3180.500
LSE
15:19:08
55
3180.500
CHIX
15:19:08
350
3180.500
CHIX
15:19:08
283
3181.000
LSE
15:18:32
265
3181.000
BATE
15:18:32
186
3181.000
BATE
15:18:04
7
3181.500
LSE
15:17:53
278
3181.500
LSE
15:17:53
273
3182.500
CHIX
15:17:37
311
3182.500
LSE
15:17:37
193
3182.500
CHIX
15:17:37
295
3183.000
LSE
15:17:37
457
3187.000
BATE
15:17:12
254
3187.000
LSE
15:17:12
204
3190.000
BATE
15:16:53
34
3190.000
BATE
15:16:53
257
3189.500
LSE
15:16:53
113
3190.000
BATE
15:16:53
81
3190.000
BATE
15:16:53
329
3190.000
CHIX
15:16:53
130
3190.000
CHIX
15:16:52
282
3190.000
LSE
15:16:49
271
3191.000
LSE
15:16:35
305
3191.500
LSE
15:16:31
204
3192.000
BATE
15:16:31
40
3192.000
BATE
15:16:30
82
3192.000
BATE
15:16:30
93
3192.000
BATE
15:16:21
21
3192.000
BATE
15:16:20
255
3192.000
LSE
15:16:20
465
3192.500
BATE
15:15:55
470
3192.500
CHIX
15:15:55
259
3193.000
LSE
15:15:51
483
3193.000
BATE
15:15:51
410
3193.000
CHIX
15:15:51
150
3193.500
LSE
15:15:43
133
3193.500
LSE
15:15:43
300
3194.000
LSE
15:15:39
293
3194.000
LSE
15:15:39
300
3194.500
LSE
15:15:36
428
3193.000
CHIX
15:15:05
173
3193.000
LSE
15:15:05
265
3193.000
LSE
15:15:05
475
3193.000
BATE
15:15:05

298
3193.000
LSE
15:15:05
273
3194.000
LSE
15:15:03
26
3193.500
LSE
15:14:50
251
3193.500
LSE
15:14:50
249
3193.500
LSE
15:14:49
68
3193.500
LSE
15:14:49
89
3193.000
LSE
15:14:36
199
3193.000
LSE
15:14:36
99
3193.000
LSE
15:14:30
234
3193.000
LSE
15:14:30
400
3192.000
LSE
15:14:24
22
3192.000
LSE
15:14:24
291
3191.500
LSE
15:14:17
1
3191.500
LSE
15:14:17
99
3191.000
LSE
15:14:13
203
3191.000
LSE
15:14:13
170
3190.000
LSE
15:14:11
237
3186.500
LSE
15:13:52
97
3186.500
LSE
15:13:51
492
3185.000
BATE
15:13:20
307
3185.500
LSE
15:13:20
463
3185.500
BATE
15:13:20
491
3185.500
CHIX
15:13:20
284
3186.000
LSE
15:12:56
255
3186.000
LSE
15:12:56
425
3186.000
BATE
15:12:56
467
3186.000
CHIX
15:12:56
116
3185.500
CHIX
15:12:15
304
3185.500
CHIX
15:12:15
42
3185.500
CHIX
15:12:11
435
3187.500
CHIX
15:09:54
294
3189.000
LSE
15:09:54
491
3189.000
BATE
15:09:54
308
3189.000
LSE
15:09:54
455
3189.000
CHIX
15:09:54
452
3189.500
LSE
15:09:38
252
3190.000
LSE
15:09:36
98
3190.000
LSE
15:09:33
103
3190.000
LSE
15:09:33
287
3188.500
LSE
15:07:33
290
3189.000
LSE
15:07:31
216
3189.000
BATE
15:07:31
188
3189.000
BATE
15:07:31
488
3189.000
CHIX
15:07:10
256
3190.000
LSE
15:06:42
300
3190.500
LSE
15:06:42
276
3192.500
LSE
15:06:30
52
3192.500
BATE
15:06:30

347
3192.500
BATE
15:06:30
447
3191.500
CHIX
15:05:59
277
3193.000
LSE
15:05:41
376
3193.000
LSE
15:05:41
314
3193.000
LSE
15:05:41
398
3193.500
CHIX
15:05:41
424
3189.000
BATE
15:04:43
65
3189.000
BATE
15:04:43
83
3191.500
LSE
15:04:43
104
3191.500
LSE
15:04:43
103
3191.500
LSE
15:04:43
473
3193.000
BATE
15:04:43
371
3193.000
LSE
15:04:43
484
3193.500
BATE
15:04:32
440
3193.500
CHIX
15:04:32
406
3193.500
CHIX
15:04:32
367
3193.500
LSE
15:04:32
68
3194.000
LSE
15:04:13
300
3194.000
BATE
15:04:10
170
3194.000
BATE
15:04:10
345
3194.000
CHIX
15:04:09
314
3194.000
LSE
15:04:09
140
3194.000
LSE
15:04:09
111
3194.000
CHIX
15:04:09
154
3194.000
LSE
15:03:52
210
3194.000
LSE
15:03:52
305
3194.000
LSE
15:03:52
279
3194.500
LSE
15:03:40
229
3193.500
CHIX
15:03:12
323
3193.500
LSE
15:03:12
453
3192.000
BATE
15:02:08
312
3192.000
LSE
15:02:07
397
3192.000
CHIX
15:02:07
455
3192.000
LSE
15:02:07
275
3192.000
LSE
15:02:07
296
3192.000
LSE
15:02:07
545
3189.000
LSE
15:01:36
100
3188.500
BATE
15:01:25
416
3188.500
CHIX
15:01:25
295
3188.500
BATE
15:01:25
306
3187.000
LSE
15:00:00
485
3188.000
CHIX
15:00:00
150
3190.000
LSE
14:59:34
312
3190.500
BATE
14:59:34
140
3190.500
BATE
14:59:34
158
3190.000
LSE
14:59:33
89
3190.500
LSE
14:59:32
117
3190.500
LSE
14:59:32

55
3190.500
LSE
14:59:32
436
3190.500
CHIX
14:59:32
167
3191.000
BATE
14:59:21
301
3191.000
BATE
14:59:21
312
3191.000
LSE
14:59:21
400
3191.500
BATE
14:59:15
483
3191.500
LSE
14:59:15
427
3191.500
CHIX
14:59:15
115
3192.000
LSE
14:59:11
182
3192.000
LSE
14:59:11
272
3192.000
LSE
14:59:11
309
3192.500
LSE
14:59:08
9
3191.000
CHIX
14:58:54
288
3188.000
CHIX
14:57:18
291
3188.000
LSE
14:57:18
176
3188.000
CHIX
14:57:14
313
3189.500
LSE
14:56:58
53
3190.000
LSE
14:56:55
235
3190.000
LSE
14:56:55
272
3191.000
LSE
14:56:39
265
3191.000
LSE
14:56:39
377
3191.000
BATE
14:56:39
23
3191.000
BATE
14:56:39
431
3191.000
CHIX
14:56:39
357
3191.500
LSE
14:56:39
393
3191.500
LSE
14:56:16
108
3191.500
BATE
14:56:16
349
3191.500
BATE
14:56:16
19
3191.500
BATE
14:56:16
345
3191.500
LSE
14:55:55
489
3191.500
CHIX
14:55:55
409
3188.500
LSE
14:55:08
245
3188.500
LSE
14:55:08
138
3189.000
CHIX
14:55:07
257
3189.000
LSE
14:55:07
318
3189.000
CHIX
14:55:07
259
3189.000
LSE
14:55:07
436
3189.000
BATE
14:55:07
471
3187.500
BATE
14:53:38
416
3188.000
CHIX
14:53:35
351
3188.000
LSE
14:53:35
452
3188.500
CHIX
14:53:33
5
3188.500
LSE
14:53:33
83
3188.500
LSE
14:53:33
183
3188.500
LSE
14:53:33
262
3188.500
LSE
14:53:33
425
3189.000
BATE
14:53:23
276
3188.500
LSE
14:52:20

288
3190.500
LSE
14:52:16
395
3190.500
CHIX
14:52:16
374
3191.000
LSE
14:52:08
356
3192.000
LSE
14:52:07
407
3192.000
BATE
14:52:07
461
3192.000
CHIX
14:52:07
41
3192.000
BATE
14:52:07
448
3192.500
CHIX
14:51:41
366
3192.500
BATE
14:51:41
26
3192.500
BATE
14:51:41
48
3192.500
BATE
14:51:41
256
3192.500
LSE
14:51:41
258
3192.500
LSE
14:51:41
229
3193.500
LSE
14:51:34
323
3193.000
LSE
14:51:34
291
3191.000
LSE
14:50:37
286
3191.000
LSE
14:50:37
460
3191.000
BATE
14:50:37
431
3191.000
CHIX
14:50:37
384
3191.500
LSE
14:50:28
44
3191.000
LSE
14:50:20
80
3190.000
LSE
14:50:12
59
3190.500
LSE
14:50:12
238
3190.500
LSE
14:50:12
382
3190.000
LSE
14:50:07
400
3187.500
CHIX
14:49:32
462
3187.500
BATE
14:49:32
303
3187.500
LSE
14:49:32
266
3186.000
LSE
14:48:10
415
3186.000
CHIX
14:48:10
489
3186.000
BATE
14:48:10
305
3186.500
LSE
14:48:01
20
3187.000
LSE
14:47:38
270
3187.000
LSE
14:47:38
271
3188.000
LSE
14:47:25
190
3188.000
BATE
14:47:25
35
3188.000
BATE
14:47:25
479
3188.000
CHIX
14:47:25
179
3188.000
BATE
14:47:25
83
3191.000
LSE
14:46:59
196
3191.000
LSE
14:46:50
293
3191.000
LSE
14:46:50
406
3191.500
CHIX
14:46:47
464
3191.500
BATE
14:46:47
383
3191.500
LSE
14:46:46
479
3192.000
BATE
14:46:46
455
3192.000
CHIX
14:46:46
308
3192.500
LSE
14:46:42

307
3192.500
CHIX
14:46:42
275
3192.500
LSE
14:46:42
161
3192.500
CHIX
14:46:42
449
3192.500
BATE
14:46:42
150
3189.000
LSE
14:45:39
13
3189.000
LSE
14:45:39
66
3190.000
LSE
14:45:39
260
3190.000
LSE
14:45:39
387
3190.000
LSE
14:45:39
303
3190.000
LSE
14:45:39
414
3190.000
CHIX
14:45:39
429
3190.000
BATE
14:45:39
287
3190.500
LSE
14:45:37
341
3190.500
LSE
14:45:37
148
3187.500
CHIX
14:45:02
81
3187.500
BATE
14:45:02
319
3187.500
CHIX
14:45:02
384
3187.500
BATE
14:45:02
289
3188.000
LSE
14:44:59
277
3187.000
LSE
14:44:24
263
3187.000
LSE
14:44:24
263
3183.000
LSE
14:43:39
110
3183.500
CHIX
14:43:23
309
3183.500
LSE
14:43:23
313
3183.000
LSE
14:43:00
306
3183.500
LSE
14:42:43
423
3183.500
CHIX
14:42:43
305
3184.000
LSE
14:42:34
304
3184.000
LSE
14:42:24
415
3184.500
CHIX
14:42:24
400
3184.500
BATE
14:42:24
289
3183.000
LSE
14:41:53
170
3183.500
LSE
14:41:53
395
3183.500
CHIX
14:41:53
62
3183.500
BATE
14:41:53
36
3183.500
BATE
14:41:53
313
3183.500
BATE
14:41:53
62
3183.500
BATE
14:41:53
18
3183.500
LSE
14:41:53
269
3183.500
LSE
14:41:53
255
3183.500
LSE
14:41:12
217
3184.500
LSE
14:41:05
480
3184.500
BATE
14:41:05
432
3184.500
CHIX
14:41:05
99
3184.500
LSE
14:41:05
253
3185.000
LSE
14:40:50
259
3186.500
LSE
14:40:20
308
3186.500
LSE
14:40:20

224
3187.000
BATE
14:40:20
406
3187.000
CHIX
14:40:20
240
3187.000
BATE
14:40:20
268
3186.500
LSE
14:40:00
78
3186.500
BATE
14:40:00
56
3186.500
BATE
14:40:00
254
3188.500
LSE
14:39:44
410
3189.000
CHIX
14:39:39
310
3189.500
LSE
14:39:38
203
3190.500
LSE
14:39:25
60
3190.500
LSE
14:39:25
394
3190.500
BATE
14:39:11
1
3190.500
BATE
14:39:11
13
3191.500
BATE
14:39:08
12
3191.500
BATE
14:39:08
273
3191.500
BATE
14:39:08
40
3191.500
BATE
14:39:08
69
3191.500
BATE
14:39:08
492
3192.500
CHIX
14:39:05
273
3192.500
LSE
14:39:05
307
3193.000
LSE
14:38:50
313
3194.000
LSE
14:38:36
287
3195.000
LSE
14:38:22
297
3196.000
LSE
14:38:22
438
3196.000
CHIX
14:38:22
204
3196.500
BATE
14:38:22
163
3196.500
BATE
14:38:22
63
3196.500
BATE
14:38:22
37
3196.500
BATE
14:38:22
305
3196.500
LSE
14:38:03
294
3197.000
LSE
14:38:02
97
3197.000
LSE
14:38:02
279
3197.500
LSE
14:38:00
396
3198.000
CHIX
14:38:00
144
3200.500
LSE
14:37:20
117
3200.500
LSE
14:37:20
462
3201.000
CHIX
14:37:19
374
3201.500
BATE
14:37:16
50
3201.500
BATE
14:37:16
313
3201.500
LSE
14:37:16
58
3201.500
BATE
14:37:16
297
3202.000
LSE
14:37:15
310
3202.500
LSE
14:37:11
260
3202.500
LSE
14:37:11
282
3202.500
CHIX
14:37:11
145
3202.500
CHIX
14:37:11
135
3202.500
BATE
14:37:11
260
3202.500
BATE
14:37:10

455
3199.500
BATE
14:36:19
210
3200.500
LSE
14:36:12
50
3200.500
LSE
14:36:12
262
3201.500
BATE
14:36:11
60
3201.500
LSE
14:36:11
49
3201.500
LSE
14:36:11
299
3201.500
LSE
14:36:11
147
3201.500
BATE
14:36:11
199
3201.500
LSE
14:36:04
270
3202.000
LSE
14:36:03
402
3202.500
CHIX
14:36:03
130
3203.000
CHIX
14:35:58
325
3203.000
CHIX
14:35:58
348
3201.500
LSE
14:35:41
407
3204.500
CHIX
14:34:47
8
3205.000
LSE
14:34:45
293
3205.000
LSE
14:34:45
7
3205.000
LSE
14:34:45
300
3205.000
LSE
14:34:45
34
3205.000
LSE
14:34:44
16
3205.000
LSE
14:34:44
245
3205.000
LSE
14:34:44
119
3205.500
BATE
14:34:36
299
3205.500
BATE
14:34:35
4
3205.500
BATE
14:34:33
192
3205.500
LSE
14:34:32
99
3205.500
LSE
14:34:32
78
3205.500
LSE
14:34:32
154
3205.500
LSE
14:34:32
293
3206.000
CHIX
14:34:32
158
3206.000
CHIX
14:34:32
356
3206.500
LSE
14:34:20
271
3207.500
LSE
14:34:20
463
3209.500
CHIX
14:34:04
296
3210.500
LSE
14:34:04
200
3210.500
BATE
14:34:04
88
3210.500
CHIX
14:34:04
257
3210.500
BATE
14:34:04
104
3210.500
CHIX
14:34:04
241
3210.500
CHIX
14:34:04
14
3211.000
BATE
14:34:01
310
3211.000
BATE
14:34:01
168
3211.000
BATE
14:34:01
425
3211.000
CHIX
14:34:01
127
3211.000
CHIX
14:34:00
305
3211.500
LSE
14:33:56
367
3211.500
BATE
14:33:56
205
3211.500
BATE
14:33:56

353
3211.500
LSE
14:33:56
337
3212.000
LSE
14:33:56
262
3211.500
LSE
14:33:56
569
3212.000
LSE
14:33:56
316
3212.000
LSE
14:33:56
407
3212.000
BATE
14:33:52
436
3212.000
BATE
14:33:52
468
3212.000
CHIX
14:33:52
160
3212.500
LSE
14:33:45
594
3212.500
LSE
14:33:38
213
3212.500
LSE
14:33:38
50
3212.500
LSE
14:33:37
304
3211.000
LSE
14:33:12
399
3211.500
CHIX
14:33:12
271
3211.500
LSE
14:33:12
298
3211.500
LSE
14:33:12
395
3211.500
BATE
14:33:12
309
3212.000
LSE
14:33:12
308
3212.000
LSE
14:33:09
140
3211.000
LSE
14:33:02
251
3207.500
LSE
14:32:46
196
3207.500
LSE
14:32:46
140
3207.500
LSE
14:32:40
369
3207.500
BATE
14:32:40
53
3207.500
BATE
14:32:40
307
3207.000
LSE
14:32:12
391
3207.000
LSE
14:32:12
377
3207.500
LSE
14:32:11
469
3207.500
CHIX
14:32:11
279
3208.500
LSE
14:32:07
426
3208.500
BATE
14:32:07
2
3208.500
BATE
14:32:07
345
3208.000
LSE
14:31:47
294
3208.500
LSE
14:31:46
461
3209.000
CHIX
14:31:46
17
3209.500
LSE
14:31:42
243
3209.500
LSE
14:31:42
342
3209.500
LSE
14:31:42
273
3209.500
LSE
14:31:42
273
3210.000
LSE
14:31:42
423
3206.500
BATE
14:31:06
293
3207.000
LSE
14:31:06
433
3207.000
BATE
14:31:06
168
3207.500
CHIX
14:31:06
300
3207.500
CHIX
14:31:06
396
3208.000
LSE
14:31:06
476
3208.500
CHIX
14:31:05
375
3208.500
LSE
14:31:05

266
3209.000
LSE
14:31:02
409
3209.000
BATE
14:31:02
420
3209.000
BATE
14:31:02
470
3209.000
CHIX
14:31:02
348
3209.500
LSE
14:31:01
66
3209.500
LSE
14:31:01
203
3209.500
LSE
14:30:59
492
3209.500
CHIX
14:30:59
313
3207.500
LSE
14:30:45
268
3207.500
LSE
14:30:45
429
3207.500
CHIX
14:30:45
264
3208.000
LSE
14:30:45
16
3208.000
LSE
14:30:45
103
3208.000
LSE
14:30:45
104
3208.000
LSE
14:30:45
281
3206.000
LSE
14:30:32
150
3206.500
LSE
14:30:32
14
3206.500
LSE
14:30:32
292
3206.500
LSE
14:30:32
292
3207.000
LSE
14:30:31
17
3202.500
LSE
14:30:16
23
3202.500
LSE
14:30:16
787
3202.500
LSE
14:30:16
400
3199.000
BATE
14:29:14
422
3199.000
CHIX
14:29:14
84
3199.000
BATE
14:29:14
709
3199.000
LSE
14:29:14
282
3199.500
LSE
14:29:09
87
3197.500
LSE
14:27:50
482
3197.500
LSE
14:27:50
198
3198.000
BATE
14:27:50
216
3198.000
BATE
14:27:50
42
3198.500
BATE
14:27:50
24
3198.500
CHIX
14:27:50
371
3198.500
BATE
14:27:50
52
3198.500
CHIX
14:27:50
384
3198.500
CHIX
14:27:50
468
3198.500
LSE
14:27:50
316
3199.000
LSE
14:27:50
176
3198.000
CHIX
14:26:54
255
3198.000
CHIX
14:26:54
255
3198.000
LSE
14:26:54
289
3197.500
LSE
14:25:53
449
3197.500
BATE
14:25:53
12
3198.000
LSE
14:25:29
257
3198.000
LSE
14:25:29
281
3198.500
LSE
14:25:10
484
3197.500
CHIX
14:24:37

283
3197.500
LSE
14:24:37
32
3193.000
LSE
14:24:12
89
3193.000
LSE
14:24:12
301
3193.000
BATE
14:24:12
92
3193.000
BATE
14:24:12
134
3193.000
LSE
14:24:12
144
3193.000
LSE
14:24:11
136
3193.000
LSE
14:24:11
414
3192.500
BATE
14:23:50
48
3192.500
BATE
14:23:34
312
3192.500
LSE
14:23:34
374
3191.500
LSE
14:23:03
345
3193.000
CHIX
14:23:03
90
3193.000
CHIX
14:23:03
192
3193.000
LSE
14:23:03
466
3193.000
BATE
14:23:03
468
3193.000
LSE
14:23:03
459
3193.500
LSE
14:23:03
235
3190.500
LSE
14:21:55
160
3190.500
LSE
14:21:55
418
3190.500
CHIX
14:21:55
45
3186.500
LSE
14:20:09
104
3186.500
LSE
14:20:09
115
3186.500
LSE
14:20:09
81
3186.500
LSE
14:20:09
470
3187.500
CHIX
14:18:20
106
3188.000
LSE
14:18:17
174
3188.000
LSE
14:18:17
295
3188.500
LSE
14:18:15
490
3188.500
BATE
14:18:15
5
3188.500
LSE
14:18:08
285
3188.500
LSE
14:17:27
193
3188.500
LSE
14:17:09
73
3188.500
LSE
14:17:09
417
3189.000
LSE
14:16:53
290
3189.500
LSE
14:16:52
424
3189.500
CHIX
14:16:52
303
3190.000
LSE
14:16:07
327
3190.000
LSE
14:16:07
405
3190.000
BATE
14:16:07
447
3183.000
CHIX
14:13:51
273
3186.000
LSE
14:13:22
484
3188.500
BATE
14:12:51
272
3188.000
LSE
14:12:51
259
3188.500
LSE
14:12:51
257
3189.000
LSE
14:12:33
4
3189.500
CHIX
14:12:16
300
3189.500
CHIX
14:12:12

137
3189.500
LSE
14:12:12
120
3189.500
CHIX
14:12:12
68
3189.500
LSE
14:12:12
92
3189.500
LSE
14:12:12
132
3188.500
LSE
14:11:21
167
3188.500
LSE
14:11:21
173
3189.500
LSE
14:10:56
148
3189.500
BATE
14:10:56
3
3189.500
CHIX
14:10:56
111
3189.500
LSE
14:10:56
30
3189.500
BATE
14:10:56
271
3189.500
BATE
14:10:39
184
3189.500
CHIX
14:10:33
284
3189.500
CHIX
14:10:28
301
3189.500
LSE
14:10:28
61
3189.000
LSE
14:09:55
54
3189.000
LSE
14:09:55
77
3189.000
LSE
14:09:55
93
3189.000
LSE
14:09:55
222
3189.500
LSE
14:09:33
187
3189.500
BATE
14:09:22
302
3189.500
BATE
14:09:22
127
3189.000
LSE
14:08:13
176
3189.000
LSE
14:08:13
25
3191.000
CHIX
14:06:49
118
3191.000
CHIX
14:06:49
210
3191.000
CHIX
14:06:49
289
3191.000
LSE
14:06:49
77
3191.000
CHIX
14:06:48
258
3191.500
LSE
14:06:48
274
3192.000
LSE
14:06:36
258
3191.500
LSE
14:06:02
475
3190.500
BATE
14:05:21
39
3189.000
LSE
14:04:44
246
3189.000
LSE
14:04:42
487
3191.000
CHIX
14:04:35
189
3191.500
BATE
14:04:35
235
3191.500
BATE
14:04:33
1
3191.500
LSE
14:04:33
419
3191.500
CHIX
14:04:33
308
3191.500
LSE
14:04:33
168
3191.500
LSE
14:04:33
148
3191.500
LSE
14:04:33
152
3191.500
LSE
14:04:33
223
3191.500
LSE
14:04:33
76
3191.500
LSE
14:04:33
298
3191.000
LSE
14:04:08
298
3191.500
LSE
14:04:03

296
3191.000
LSE
14:03:57
86
3190.000
LSE
14:03:50
340
3187.000
LSE
14:01:32
75
3187.500
BATE
14:01:14
99
3187.500
BATE
14:01:14
64
3187.500
BATE
14:01:14
119
3187.500
BATE
14:01:14
104
3187.500
BATE
14:01:14
23
3187.500
BATE
14:01:14
316
3188.000
LSE
14:01:00
458
3187.500
CHIX
14:00:29
292
3187.500
LSE
14:00:29
301
3187.500
LSE
13:59:27
282
3187.500
LSE
13:59:11
499
3186.000
LSE
13:58:32
490
3186.500
BATE
13:58:32
355
3188.000
LSE
13:58:25
87
3188.000
LSE
13:58:25
212
3188.000
LSE
13:58:25
428
3188.000
CHIX
13:58:25
429
3188.000
LSE
13:57:54
250
3185.500
BATE
13:57:08
157
3185.500
BATE
13:57:08
429
3185.000
CHIX
13:55:04
484
3185.000
LSE
13:55:04
11
3186.000
BATE
13:55:03
404
3186.000
BATE
13:55:03
473
3186.000
CHIX
13:55:03
96
3186.000
LSE
13:55:03
550
3186.000
LSE
13:55:03
296
3176.500
LSE
13:52:26
334
3179.000
LSE
13:51:13
467
3179.000
BATE
13:51:13
269
3179.500
LSE
13:51:02
255
3183.500
LSE
13:50:06
407
3183.500
CHIX
13:50:06
287
3182.500
LSE
13:49:45
306
3183.000
LSE
13:49:09
438
3183.000
BATE
13:49:09
292
3184.000
LSE
13:48:37
289
3187.500
LSE
13:47:31
271
3187.000
LSE
13:47:10
474
3187.000
CHIX
13:47:10
279
3188.000
LSE
13:47:05
294
3188.000
BATE
13:47:05
141
3188.000
BATE
13:47:05
82
3187.000
LSE
13:46:21
4
3188.000
LSE
13:45:32

258
3188.000
LSE
13:45:32
287
3188.000
LSE
13:45:32
301
3188.500
LSE
13:45:02
482
3188.500
CHIX
13:45:02
469
3188.500
BATE
13:45:02
98
3187.500
LSE
13:43:18
217
3187.500
LSE
13:43:18
111
3188.000
LSE
13:43:17
206
3188.000
LSE
13:43:17
297
3188.500
LSE
13:42:17
447
3189.500
LSE
13:42:17
439
3190.000
BATE
13:42:16
477
3190.000
CHIX
13:42:16
257
3190.000
LSE
13:42:16
352
3190.000
LSE
13:42:16
90
3190.500
CHIX
13:40:31
332
3190.500
CHIX
13:40:31
279
3191.000
LSE
13:39:28
299
3191.500
LSE
13:39:21
409
3191.500
BATE
13:39:21
135
3192.000
LSE
13:38:40
247
3192.000
LSE
13:38:40
287
3192.000
LSE
13:38:40
304
3192.500
LSE
13:38:00
298
3192.500
LSE
13:38:00
395
3192.500
CHIX
13:38:00
392
3192.000
LSE
13:37:09
328
3192.500
BATE
13:36:51
19
3192.500
BATE
13:36:51
13
3192.500
BATE
13:36:51
107
3192.500
BATE
13:36:48
293
3193.500
LSE
13:36:40
309
3193.500
LSE
13:36:40
461
3193.500
BATE
13:36:40
518
3193.500
LSE
13:34:57
467
3193.500
CHIX
13:34:57
51
3194.000
LSE
13:34:21
149
3194.000
LSE
13:34:21
152
3194.000
LSE
13:34:21
42
3194.000
BATE
13:34:21
192
3194.000
LSE
13:34:21
64
3194.000
LSE
13:34:21
12
3194.000
LSE
13:34:21
108
3194.000
LSE
13:34:21
149
3194.000
LSE
13:34:21
32
3194.000
LSE
13:34:21
80
3194.000
LSE
13:34:21
418
3194.000
CHIX
13:34:21

167
3194.000
BATE
13:34:21
32
3194.000
BATE
13:34:21
28
3194.000
BATE
13:34:21
25
3194.000
BATE
13:34:21
136
3194.000
BATE
13:34:21
314
3194.000
LSE
13:32:54
404
3194.000
BATE
13:32:54
436
3194.000
CHIX
13:32:54
343
3194.500
LSE
13:32:20
270
3195.000
LSE
13:32:20
437
3193.500
CHIX
13:31:28
298
3193.500
LSE
13:31:28
291
3193.500
LSE
13:31:28
123
3193.500
LSE
13:29:24
140
3193.500
LSE
13:29:24
319
3193.500
LSE
13:29:24
295
3194.000
LSE
13:29:18
438
3194.500
BATE
13:28:43
310
3194.500
LSE
13:28:01
160
3192.500
CHIX
13:27:02
250
3192.500
CHIX
13:27:02
308
3194.500
LSE
13:25:55
49
3195.000
BATE
13:25:55
152
3195.000
BATE
13:25:55
273
3195.000
LSE
13:25:55
234
3195.000
BATE
13:25:55
269
3195.500
LSE
13:24:45
273
3196.000
LSE
13:23:33
403
3196.000
CHIX
13:23:33
250
3196.500
LSE
13:22:53
62
3196.500
LSE
13:22:53
288
3198.000
LSE
13:21:50
10
3195.000
LSE
13:21:06
257
3195.000
LSE
13:21:06
70
3195.000
BATE
13:21:06
414
3195.000
BATE
13:21:06
106
3195.500
LSE
13:20:50
136
3195.500
LSE
13:20:50
104
3195.500
LSE
13:20:50
371
3196.000
LSE
13:20:45
153
3196.000
CHIX
13:20:45
487
3196.000
BATE
13:20:45
340
3196.000
CHIX
13:20:45
60
3196.500
LSE
13:20:37
298
3194.000
LSE
13:18:43
307
3193.000
LSE
13:17:57
443
3192.000
CHIX
13:17:01
272
3192.000
LSE
13:17:01

297
3192.500
LSE
13:15:21
295
3193.500
LSE
13:14:29
473
3193.500
BATE
13:14:07
409
3193.500
CHIX
13:14:07
295
3193.500
LSE
13:14:07
35
3194.000
LSE
13:14:03
226
3194.000
LSE
13:14:03
302
3194.000
LSE
13:12:14
294
3193.000
LSE
13:11:15
403
3193.000
BATE
13:11:15
275
3192.000
LSE
13:10:12
257
3193.000
LSE
13:10:12
473
3193.000
CHIX
13:10:12
276
3193.500
LSE
13:09:35
265
3193.500
LSE
13:08:29
404
3192.500
BATE
13:07:49
1
3192.500
CHIX
13:07:49
77
3192.500
BATE
13:07:49
259
3193.000
LSE
13:07:31
448
3192.500
CHIX
13:06:01
70
3193.000
LSE
13:06:01
226
3193.000
LSE
13:06:01
303
3193.000
LSE
13:06:01
306
3194.500
LSE
13:04:21
274
3195.500
LSE
13:04:12
478
3195.500
BATE
13:04:12
38
3194.000
CHIX
13:03:22
369
3194.000
CHIX
13:03:22
84
3194.500
LSE
13:03:22
160
3194.500
LSE
13:03:22
105
3194.500
LSE
13:03:22
290
3194.500
BATE
13:03:22
140
3194.500
BATE
13:03:22
142
3194.500
LSE
13:03:22
216
3194.500
LSE
13:03:22
313
3194.000
LSE
13:01:10
401
3194.500
CHIX
13:00:38
294
3188.500
LSE
12:59:02
446
3188.500
BATE
12:59:02
274
3183.500
LSE
12:57:02
407
3184.000
BATE
12:56:48
4
3184.000
BATE
12:56:45
314
3186.000
LSE
12:56:16
273
3186.500
LSE
12:56:15
447
3186.500
CHIX
12:56:15
253
3187.000
LSE
12:55:27
473
3192.000
BATE
12:53:53
304
3192.000
LSE
12:53:52

85
3192.500
BATE
12:53:52
375
3192.500
BATE
12:53:52
455
3192.500
CHIX
12:53:52
303
3192.500
LSE
12:53:52
410
3192.500
LSE
12:52:09
313
3193.000
LSE
12:52:05
449
3193.000
CHIX
12:52:05
18
3193.500
LSE
12:52:05
358
3193.500
LSE
12:52:05
412
3193.500
BATE
12:52:05
11
3190.000
BATE
12:50:33
268
3190.000
LSE
12:49:32
186
3190.000
LSE
12:48:14
88
3190.000
LSE
12:48:14
459
3190.000
CHIX
12:48:14
482
3186.500
BATE
12:47:07
296
3186.000
LSE
12:47:07
284
3187.000
LSE
12:47:07
4
3187.000
LSE
12:47:07
291
3189.500
LSE
12:46:02
52
3190.500
BATE
12:45:17
349
3190.500
BATE
12:45:17
297
3190.500
LSE
12:45:17
294
3190.000
LSE
12:44:20
492
3190.000
CHIX
12:44:20
238
3190.000
LSE
12:43:28
68
3189.500
LSE
12:43:28
349
3191.000
BATE
12:43:28
41
3191.000
BATE
12:43:28
301
3191.000
LSE
12:43:28
68
3191.000
BATE
12:43:28
253
3189.000
LSE
12:41:55
412
3189.000
CHIX
12:41:55
291
3190.500
LSE
12:41:40
449
3190.500
CHIX
12:41:40
155
3190.500
BATE
12:41:40
277
3190.500
BATE
12:41:40
397
3191.000
LSE
12:41:05
273
3191.500
LSE
12:41:04
431
3191.500
BATE
12:41:04
309
3192.000
LSE
12:41:04
281
3184.000
LSE
12:37:21
93
3185.000
BATE
12:37:21
290
3185.000
BATE
12:37:21
2
3185.000
CHIX
12:37:21
17
3185.000
BATE
12:37:21
406
3185.000
CHIX
12:37:21
290
3185.000
LSE
12:37:21

290
3184.500
LSE
12:35:43
263
3186.500
LSE
12:35:00
415
3187.500
BATE
12:35:00
303
3191.000
LSE
12:34:16
320
3191.500
LSE
12:34:16
228
3192.000
BATE
12:34:16
171
3192.000
BATE
12:34:16
261
3188.500
LSE
12:32:52
458
3191.500
CHIX
12:32:30
284
3166.000
LSE
12:28:40
446
3167.000
BATE
12:28:38
150
3174.000
LSE
12:27:38
104
3174.000
LSE
12:27:38
442
3174.000
CHIX
12:27:38
283
3174.000
LSE
12:27:38
230
3180.000
LSE
12:25:31
30
3180.000
LSE
12:25:31
305
3180.000
LSE
12:25:31
361
3180.500
LSE
12:24:59
70
3180.500
BATE
12:24:59
400
3180.500
BATE
12:24:59
447
3182.000
LSE
12:24:10
493
3182.500
CHIX
12:24:10
5
3182.500
LSE
12:23:34
234
3178.500
BATE
12:20:24
177
3178.500
BATE
12:20:24
262
3180.500
LSE
12:20:12
63
3186.000
LSE
12:18:56
248
3186.000
LSE
12:18:56
16
3189.000
BATE
12:17:31
229
3189.000
BATE
12:17:31
159
3189.000
BATE
12:17:31
1
3189.000
BATE
12:17:31
254
3189.000
LSE
12:17:31
44
3189.000
LSE
12:17:31
266
3190.500
LSE
12:17:00
469
3191.000
CHIX
12:16:35
314
3191.500
LSE
12:16:30
276
3190.500
LSE
12:14:50
280
3193.000
LSE
12:13:46
263
3193.000
LSE
12:13:17
472
3193.000
BATE
12:13:17
300
3195.000
LSE
12:11:25
488
3195.000
CHIX
12:11:09
302
3192.000
LSE
12:10:31
315
3194.500
LSE
12:09:40
463
3194.500
BATE
12:08:40
300
3195.000
LSE
12:08:40

303
3195.500
LSE
12:08:40
413
3195.500
CHIX
12:07:56
50
3194.000
LSE
12:07:07
433
3194.000
BATE
12:07:07
173
3194.000
LSE
12:07:07
310
3193.000
LSE
12:05:20
317
3193.000
LSE
12:05:00
333
3194.000
LSE
12:05:00
449
3192.500
BATE
12:03:15
488
3192.500
CHIX
12:03:15
312
3192.500
LSE
12:03:15
292
3192.000
LSE
12:02:10
310
3194.000
LSE
12:01:52
255
3195.500
LSE
12:01:07
307
3197.000
LSE
12:00:40
255
3197.500
LSE
12:00:40
491
3197.500
BATE
12:00:40
446
3197.500
CHIX
12:00:40
276
3196.500
LSE
11:59:11
265
3196.000
LSE
11:58:32
490
3196.000
BATE
11:58:01
276
3196.000
LSE
11:58:01
298
3194.500
LSE
11:56:10
175
3195.500
CHIX
11:55:44
45
3195.500
CHIX
11:55:44
200
3195.500
CHIX
11:55:44
262
3196.000
LSE
11:55:27
233
3194.000
LSE
11:54:02
67
3194.000
LSE
11:54:02
14
3194.000
LSE
11:54:02
448
3195.000
BATE
11:54:02
302
3195.500
LSE
11:53:37
21
3194.000
LSE
11:52:13
291
3194.000
LSE
11:52:13
264
3194.500
LSE
11:51:16
351
3195.000
CHIX
11:50:57
136
3195.000
CHIX
11:50:53
435
3201.000
BATE
11:50:09
277
3202.500
LSE
11:50:02
277
3203.000
LSE
11:50:02
306
3202.000
LSE
11:48:09
241
3203.000
BATE
11:48:05
202
3203.000
BATE
11:48:05
184
3203.000
LSE
11:48:05
110
3203.000
CHIX
11:48:05
160
3203.000
CHIX
11:48:05
76
3203.000
LSE
11:48:05
194
3203.000
CHIX
11:48:05

59
3207.500
LSE
11:45:27
196
3207.500
LSE
11:45:27
310
3210.500
LSE
11:45:02
271
3209.000
LSE
11:43:41
403
3211.000
CHIX
11:42:40
259
3211.500
LSE
11:42:36
242
3214.500
LSE
11:41:28
27
3214.500
LSE
11:41:28
485
3214.500
BATE
11:41:28
418
3213.000
BATE
11:40:40
412
3213.000
LSE
11:40:40
412
3213.000
CHIX
11:40:40
269
3208.000
LSE
11:37:25
298
3209.500
LSE
11:36:06
395
3210.000
BATE
11:36:06
261
3209.000
LSE
11:35:07
412
3212.000
CHIX
11:34:55
267
3216.000
LSE
11:34:42
290
3212.500
LSE
11:33:25
261
3211.500
LSE
11:32:51
126
3212.000
BATE
11:32:51
270
3212.000
BATE
11:32:51
282
3212.500
LSE
11:32:50
37
3213.000
LSE
11:32:48
221
3213.000
LSE
11:32:48
308
3214.000
LSE
11:32:29
93
3214.000
LSE
11:32:29
65
3214.000
LSE
11:32:29
485
3214.000
CHIX
11:32:29
477
3214.000
BATE
11:32:29
443
3205.500
CHIX
11:29:03
308
3206.000
LSE
11:29:03
266
3204.000
LSE
11:28:16
117
3202.000
BATE
11:26:30
324
3202.000
BATE
11:26:30
286
3204.000
LSE
11:26:21
282
3204.500
LSE
11:26:21
261
3203.500
LSE
11:25:09
273
3204.000
LSE
11:25:09
308
3204.000
LSE
11:25:09
471
3204.000
CHIX
11:25:09
408
3204.000
BATE
11:25:09
269
3197.000
LSE
11:22:13
405
3197.500
CHIX
11:22:12
297
3197.500
LSE
11:22:12
452
3196.500
BATE
11:21:02
297
3197.000
LSE
11:20:25
268
3198.000
LSE
11:20:25

301
3198.500
BATE
11:20:09
61
3199.000
LSE
11:20:09
98
3199.000
LSE
11:20:09
140
3199.000
LSE
11:20:09
128
3198.500
BATE
11:20:09
444
3199.000
CHIX
11:20:09
471
3197.500
BATE
11:17:10
310
3197.000
LSE
11:15:59
476
3197.000
CHIX
11:15:59
284
3198.000
LSE
11:14:44
267
3199.500
LSE
11:14:34
423
3193.500
CHIX
11:13:02
489
3193.500
BATE
11:13:02
285
3193.500
LSE
11:13:02
301
3194.000
LSE
11:11:18
464
3195.000
BATE
11:11:18
300
3194.500
LSE
11:10:29
454
3191.500
CHIX
11:09:49
288
3192.500
LSE
11:09:21
404
3192.500
BATE
11:08:35
312
3193.500
LSE
11:07:58
281
3194.500
LSE
11:07:38
306
3196.000
LSE
11:06:30
479
3196.000
CHIX
11:06:30
293
3196.500
LSE
11:06:23
433
3196.500
BATE
11:06:23
59
3192.500
LSE
11:05:23
172
3192.500
LSE
11:05:23
140
3192.500
LSE
11:05:23
179
3192.000
LSE
11:05:23
110
3192.000
LSE
11:05:23
484
3192.500
BATE
11:05:23
113
3188.500
CHIX
11:03:12
254
3188.500
LSE
11:03:12
357
3188.500
CHIX
11:03:12
264
3191.000
LSE
11:01:54
270
3192.500
BATE
11:01:16
170
3192.500
BATE
11:01:16
123
3192.500
LSE
11:00:58
173
3192.500
LSE
11:00:58
285
3194.500
LSE
11:00:11
418
3194.500
CHIX
11:00:11
178
3195.000
BATE
10:59:36
90
3195.000
BATE
10:59:36
100
3195.000
BATE
10:59:36
65
3195.000
BATE
10:59:36
283
3195.000
LSE
10:59:36
316
3195.500
LSE
10:59:28

299
3193.500
LSE
10:57:30
450
3193.000
BATE
10:57:30
270
3193.500
LSE
10:57:05
423
3193.500
CHIX
10:56:00
289
3194.000
LSE
10:55:45
287
3195.000
LSE
10:54:14
192
3197.000
LSE
10:53:14
111
3197.000
LSE
10:53:14
304
3199.000
LSE
10:52:56
162
3199.000
CHIX
10:52:56
326
3199.000
CHIX
10:52:56
451
3199.000
BATE
10:52:56
303
3197.500
LSE
10:52:25
301
3197.000
LSE
10:50:41
73
3197.500
BATE
10:50:00
12
3197.500
BATE
10:50:00
332
3197.500
BATE
10:50:00
258
3198.500
LSE
10:49:29
307
3200.000
LSE
10:48:29
274
3200.500
LSE
10:48:25
449
3200.500
BATE
10:48:25
106
3201.000
CHIX
10:48:24
354
3201.000
CHIX
10:48:24
156
3197.500
LSE
10:47:41
128
3197.500
LSE
10:47:41
471
3198.500
BATE
10:46:17
253
3199.000
LSE
10:46:17
288
3199.500
LSE
10:45:51
100
3195.000
CHIX
10:45:01
229
3195.000
CHIX
10:45:01
34
3195.000
CHIX
10:45:01
305
3195.500
LSE
10:45:01
314
3196.000
LSE
10:44:28
409
3196.500
BATE
10:43:41
256
3196.500
LSE
10:43:41
125
3196.500
LSE
10:43:41
275
3196.500
CHIX
10:43:20
128
3196.500
CHIX
10:43:20
53
3196.500
CHIX
10:43:20
280
3192.000
LSE
10:41:32
414
3192.500
BATE
10:41:32
309
3191.500
LSE
10:40:05
347
3192.500
LSE
10:40:05
491
3193.000
BATE
10:40:05
366
3193.500
LSE
10:40:05
196
3190.500
LSE
10:38:24
452
3190.500
BATE
10:38:24
479
3190.500
CHIX
10:38:24

94
3190.500
LSE
10:38:24
433
3190.500
LSE
10:38:24
412
3185.000
BATE
10:36:58
283
3185.000
LSE
10:36:58
310
3185.000
LSE
10:36:58
67
3178.000
BATE
10:34:49
431
3178.000
CHIX
10:34:49
353
3178.000
BATE
10:34:49
357
3178.500
LSE
10:34:49
35
3177.500
LSE
10:33:38
306
3178.000
LSE
10:33:35
403
3178.000
BATE
10:33:35
153
3175.500
LSE
10:31:20
137
3175.500
LSE
10:31:20
292
3176.500
LSE
10:31:04
423
3179.000
BATE
10:30:57
295
3181.500
LSE
10:30:55
281
3181.500
LSE
10:30:55
213
3181.500
CHIX
10:30:55
200
3181.500
CHIX
10:30:55
403
3181.500
BATE
10:30:55
423
3181.500
CHIX
10:30:55
274
3169.500
LSE
10:28:20
125
3169.500
LSE
10:26:41
149
3169.500
LSE
10:26:41
232
3169.500
BATE
10:26:41
197
3169.500
BATE
10:26:41
99
3170.000
LSE
10:26:38
207
3170.000
LSE
10:26:38
450
3170.000
CHIX
10:26:38
314
3171.500
LSE
10:24:28
112
3176.000
LSE
10:23:24
79
3176.000
LSE
10:23:24
98
3176.000
LSE
10:23:24
117
3176.000
LSE
10:23:24
104
3176.000
LSE
10:23:24
104
3176.000
LSE
10:23:24
59
3175.500
BATE
10:23:24
65
3176.000
BATE
10:23:24
59
3176.000
BATE
10:23:24
56
3176.000
BATE
10:23:24
100
3176.000
BATE
10:23:24
132
3176.000
BATE
10:23:24
78
3176.000
LSE
10:23:24
227
3176.000
LSE
10:23:24
443
3176.000
BATE
10:23:24
441
3176.000
CHIX
10:23:24
279
3176.000
LSE
10:22:12

407
3176.000
CHIX
10:22:12
347
3175.500
BATE
10:21:56
49
3175.500
BATE
10:21:56
77
3175.500
BATE
10:21:56
301
3173.500
LSE
10:20:14
255
3174.000
LSE
10:19:31
303
3175.000
LSE
10:18:31
443
3175.000
BATE
10:18:14
277
3175.000
LSE
10:18:14
14
3175.000
LSE
10:18:14
305
3175.500
LSE
10:17:07
298
3176.500
LSE
10:17:07
491
3176.500
CHIX
10:17:07
109
3175.500
CHIX
10:16:35
287
3175.500
LSE
10:16:35
486
3175.500
BATE
10:16:35
299
3176.000
LSE
10:15:02
310
3180.000
LSE
10:14:18
259
3182.000
LSE
10:14:15
376
3182.000
BATE
10:14:15
41
3182.000
BATE
10:13:59
15
3180.500
BATE
10:13:01
473
3180.500
BATE
10:13:01
271
3181.000
LSE
10:12:59
350
3182.000
CHIX
10:12:37
98
3182.000
CHIX
10:12:37
313
3180.500
LSE
10:12:18
261
3183.500
LSE
10:11:26
257
3184.000
LSE
10:11:08
345
3184.000
LSE
10:10:11
478
3184.500
BATE
10:10:11
316
3185.500
LSE
10:10:10
448
3185.500
BATE
10:10:10
396
3185.500
CHIX
10:10:10
316
3181.500
LSE
10:07:37
261
3182.000
LSE
10:06:50
262
3184.000
LSE
10:06:19
454
3184.000
BATE
10:06:19
300
3186.000
LSE
10:05:56
443
3186.000
CHIX
10:05:56
296
3183.500
LSE
10:04:23
2
3183.500
BATE
10:04:23
412
3183.500
BATE
10:04:23
297
3183.500
LSE
10:03:48
270
3183.500
LSE
10:02:52
426
3183.500
CHIX
10:02:52
396
3183.500
BATE
10:02:52
288
3184.000
LSE
10:01:36

400
3184.500
BATE
10:01:36
287
3182.500
LSE
10:00:29
280
3182.500
LSE
09:59:26
481
3183.000
BATE
09:59:26
293
3183.500
LSE
09:59:26
492
3183.500
CHIX
09:59:26
101
3185.000
LSE
09:57:56
172
3185.000
LSE
09:57:51
303
3190.000
LSE
09:57:29
121
3190.500
BATE
09:57:10
239
3190.500
BATE
09:57:10
58
3190.500
BATE
09:57:10
65
3190.500
BATE
09:57:10
264
3190.000
LSE
09:57:10
53
3187.000
LSE
09:55:31
259
3187.000
LSE
09:55:31
155
3187.000
CHIX
09:55:31
246
3187.000
CHIX
09:55:31
398
3187.000
BATE
09:55:31
256
3187.500
LSE
09:54:30
296
3189.500
LSE
09:53:33
468
3193.000
CHIX
09:52:39
274
3193.500
LSE
09:52:38
418
3194.000
BATE
09:52:38
289
3193.000
LSE
09:51:50
480
3193.000
BATE
09:50:42
297
3194.000
LSE
09:50:23
69
3194.500
BATE
09:50:11
28
3194.500
BATE
09:50:11
68
3194.500
BATE
09:50:11
296
3194.500
LSE
09:50:11
30
3194.500
BATE
09:50:11
263
3194.500
BATE
09:50:11
316
3194.000
LSE
09:49:04
202
3194.000
CHIX
09:49:04
204
3194.000
CHIX
09:49:04
334
3194.500
LSE
09:49:02
424
3195.000
BATE
09:49:02
256
3193.000
LSE
09:46:28
295
3193.000
LSE
09:46:28
56
3193.000
CHIX
09:46:28
400
3193.000
CHIX
09:46:28
303
3187.500
LSE
09:44:13
301
3195.500
LSE
09:43:45
487
3195.500
BATE
09:43:45
34
3193.500
LSE
09:42:50
267
3193.500
LSE
09:42:50
418
3194.500
CHIX
09:42:43

446
3194.500
BATE
09:42:43
264
3194.500
LSE
09:42:43
282
3196.000
LSE
09:41:08
304
3198.000
LSE
09:40:03
197
3201.000
LSE
09:38:58
113
3201.000
LSE
09:38:58
259
3202.500
LSE
09:38:57
423
3202.500
BATE
09:38:57
205
3203.000
CHIX
09:38:25
255
3203.000
CHIX
09:38:25
261
3203.000
LSE
09:38:25
30
3200.500
LSE
09:35:39
271
3200.500
LSE
09:35:39
491
3200.500
BATE
09:35:39
259
3201.000
LSE
09:34:49
294
3202.000
LSE
09:34:40
281
3199.500
LSE
09:33:24
477
3200.500
BATE
09:32:49
476
3202.000
CHIX
09:32:43
297
3203.500
LSE
09:32:42
313
3204.000
LSE
09:32:25
304
3206.500
LSE
09:31:25
50
3206.500
BATE
09:31:25
402
3206.500
BATE
09:31:25
277
3206.000
LSE
09:29:50
415
3206.500
CHIX
09:29:50
267
3207.000
LSE
09:29:45
399
3207.000
BATE
09:29:45
408
3207.500
LSE
09:29:22
427
3208.500
BATE
09:29:21
286
3209.000
LSE
09:26:14
158
3211.000
CHIX
09:25:44
46
3211.000
CHIX
09:25:44
59
3211.000
CHIX
09:25:44
229
3211.000
CHIX
09:25:44
250
3210.500
LSE
09:25:44
66
3210.500
LSE
09:25:44
486
3211.000
BATE
09:25:44
308
3213.000
LSE
09:24:30
298
3216.000
LSE
09:23:34
86
3220.000
BATE
09:22:33
261
3220.000
LSE
09:22:33
341
3220.000
BATE
09:22:33
447
3220.500
CHIX
09:22:03
307
3222.500
LSE
09:21:21
408
3223.500
BATE
09:21:21
295
3225.500
LSE
09:20:50
310
3228.000
LSE
09:19:57

389
3228.500
LSE
09:19:56
446
3230.500
BATE
09:19:26
470
3230.500
CHIX
09:19:26
342
3230.500
LSE
09:19:26
304
3229.000
LSE
09:17:04
110
3229.000
BATE
09:17:04
167
3229.000
BATE
09:17:04
120
3229.000
BATE
09:17:04
437
3229.500
BATE
09:17:04
310
3229.000
LSE
09:16:42
457
3229.000
CHIX
09:16:42
281
3222.000
BATE
09:15:21
254
3222.000
LSE
09:15:21
280
3222.500
LSE
09:14:58
296
3222.000
LSE
09:14:20
295
3213.500
CHIX
09:12:13
420
3213.500
BATE
09:12:13
137
3213.500
CHIX
09:12:13
46
3211.500
LSE
09:11:29
269
3211.500
LSE
09:11:29
416
3212.500
BATE
09:11:29
311
3212.500
LSE
09:11:29
304
3209.500
LSE
09:10:06
254
3209.500
LSE
09:09:20
285
3210.000
LSE
09:09:19
240
3210.000
CHIX
09:09:19
253
3210.000
CHIX
09:09:19
6
3210.000
BATE
09:09:19
463
3210.000
BATE
09:09:19
301
3210.000
LSE
09:07:45
420
3212.000
BATE
09:07:00
275
3212.000
LSE
09:07:00
10
3212.000
BATE
09:07:00
418
3217.000
BATE
09:06:19
104
3220.000
LSE
09:06:04
105
3220.000
LSE
09:06:04
103
3220.000
LSE
09:06:04
325
3220.000
BATE
09:06:04
50
3220.000
BATE
09:06:04
299
3220.500
LSE
09:06:04
24
3220.000
BATE
09:06:04
460
3220.000
CHIX
09:06:04
297
3221.000
LSE
09:05:55
301
3218.500
LSE
09:05:13
299
3213.500
LSE
09:04:13
412
3213.500
CHIX
09:03:51
273
3213.000
LSE
09:03:08
439
3212.000
BATE
09:02:15

271
3212.000
LSE
09:02:14
290
3212.000
LSE
09:02:14
281
3214.000
LSE
09:01:40
449
3214.500
CHIX
09:01:40
483
3211.000
BATE
09:00:55
315
3210.500
LSE
09:00:08
306
3213.000
LSE
08:59:21
475
3213.500
BATE
08:59:21
95
3217.000
CHIX
08:58:20
325
3217.000
CHIX
08:58:20
290
3221.000
LSE
08:58:01
38
3225.000
BATE
08:57:24
400
3225.000
BATE
08:57:24
290
3223.500
LSE
08:57:03
273
3230.000
LSE
08:55:58
405
3230.000
CHIX
08:55:58
307
3230.500
LSE
08:55:53
449
3231.000
BATE
08:55:52
280
3233.500
LSE
08:54:47
17
3234.500
LSE
08:54:30
252
3234.500
LSE
08:54:30
256
3235.000
LSE
08:54:30
412
3235.000
CHIX
08:54:30
443
3235.000
BATE
08:54:30
296
3232.000
LSE
08:52:06
225
3233.000
LSE
08:52:02
129
3233.000
LSE
08:52:02
439
3233.000
BATE
08:52:02
54
3233.000
BATE
08:52:02
475
3233.500
LSE
08:52:02
510
3233.500
BATE
08:52:02
409
3233.500
CHIX
08:52:02
295
3223.500
LSE
08:49:40
446
3223.500
BATE
08:49:40
48
3219.500
BATE
08:49:04
316
3220.000
LSE
08:48:31
303
3221.500
LSE
08:48:25
135
3219.500
CHIX
08:47:50
307
3219.500
CHIX
08:47:50
267
3220.000
LSE
08:47:50
266
3215.000
LSE
08:46:30
480
3215.000
BATE
08:46:30
10
3215.000
BATE
08:46:30
306
3216.500
BATE
08:44:20
118
3216.500
BATE
08:44:20
444
3216.000
CHIX
08:43:38
275
3222.500
LSE
08:42:19
438
3223.000
BATE
08:41:47

314
3225.000
LSE
08:41:30
291
3227.500
LSE
08:40:59
108
3227.500
LSE
08:40:35
191
3227.500
LSE
08:40:35
270
3227.000
LSE
08:40:06
484
3223.500
CHIX
08:39:14
448
3224.000
BATE
08:39:06
261
3226.000
LSE
08:39:02
279
3227.000
LSE
08:39:01
265
3228.500
LSE
08:37:55
269
3232.500
LSE
08:37:38
145
3234.000
BATE
08:37:37
301
3234.000
BATE
08:37:37
260
3234.500
LSE
08:37:37
257
3235.000
LSE
08:37:14
326
3234.000
LSE
08:37:02
303
3234.000
LSE
08:36:49
442
3233.500
BATE
08:36:22
425
3234.000
BATE
08:36:22
479
3234.000
CHIX
08:36:22
300
3234.000
LSE
08:36:03
289
3234.500
LSE
08:36:03
301
3233.500
LSE
08:34:27
294
3231.000
LSE
08:33:14
468
3233.000
CHIX
08:32:37
303
3234.500
LSE
08:32:32
280
3236.500
LSE
08:32:31
459
3237.500
BATE
08:32:01
282
3238.000
LSE
08:31:50
462
3238.000
BATE
08:31:50
255
3234.000
LSE
08:30:52
109
3235.500
LSE
08:30:34
196
3235.500
LSE
08:30:34
262
3237.000
LSE
08:30:34
449
3236.500
BATE
08:30:34
433
3237.000
CHIX
08:30:34
134
3235.500
CHIX
08:29:37
272
3240.000
LSE
08:27:55
289
3242.500
LSE
08:27:00
81
3247.500
BATE
08:26:21
366
3247.500
BATE
08:26:21
289
3248.500
LSE
08:26:21
99
3251.000
LSE
08:25:57
161
3251.000
LSE
08:25:56
23
3251.000
LSE
08:25:52
349
3252.000
LSE
08:25:46
487
3252.500
CHIX
08:25:46
287
3253.500
LSE
08:25:24

362
3254.000
BATE
08:25:15
103
3254.000
BATE
08:25:15
259
3254.500
LSE
08:25:15
275
3254.500
LSE
08:25:15
310
3250.500
LSE
08:23:40
403
3257.500
CHIX
08:23:13
308
3258.000
LSE
08:23:13
300
3258.500
BATE
08:23:13
115
3258.500
BATE
08:23:13
125
3260.000
BATE
08:23:11
349
3260.000
BATE
08:23:11
312
3259.000
LSE
08:23:11
308
3259.500
LSE
08:22:49
225
3259.500
LSE
08:21:44
55
3259.500
LSE
08:21:44
488
3260.000
BATE
08:21:44
295
3260.000
BATE
08:21:44
188
3260.000
BATE
08:21:44
449
3262.000
CHIX
08:21:34
264
3247.000
LSE
08:19:24
430
3249.000
CHIX
08:19:05
315
3250.000
LSE
08:19:05
299
3249.500
LSE
08:17:35
320
3241.500
BATE
08:16:17
95
3241.500
BATE
08:16:17
293
3242.000
LSE
08:16:06
361
3243.000
LSE
08:16:01
265
3245.000
LSE
08:15:47
470
3245.000
BATE
08:15:47
421
3244.500
CHIX
08:15:12
186
3240.000
CHIX
08:14:49
176
3240.000
BATE
08:14:41
90
3238.000
LSE
08:12:39
163
3238.000
LSE
08:12:33
268
3245.500
BATE
08:11:58
208
3245.500
BATE
08:11:58
306
3245.500
LSE
08:11:58
286
3249.500
LSE
08:11:12
431
3251.000
BATE
08:11:05
79
3254.000
CHIX
08:10:52
257
3254.000
CHIX
08:10:52
154
3254.000
CHIX
08:10:47
292
3255.000
LSE
08:10:21
259
3256.000
LSE
08:10:21
70
3254.500
LSE
08:09:41
237
3254.500
LSE
08:09:41
291
3257.000
LSE
08:09:10
311
3260.500
LSE
08:08:45

218
3262.000
BATE
08:08:45
111
3262.000
CHIX
08:08:45
315
3262.000
CHIX
08:08:45
119
3262.000
BATE
08:08:45
300
3261.500
LSE
08:08:45
142
3262.000
BATE
08:08:45
270
3262.500
LSE
08:08:31
213
3261.500
BATE
08:08:02
284
3267.000
LSE
08:07:33
314
3267.500
LSE
08:07:28
273
3268.000
LSE
08:07:06
369
3268.500
BATE
08:07:03
43
3268.500
BATE
08:07:03
259
3268.500
LSE
08:07:03
473
3269.000
BATE
08:07:03
304
3270.000
LSE
08:07:00
107
3270.500
LSE
08:07:00
215
3270.500
LSE
08:07:00
289
3269.500
LSE
08:06:39
305
3270.000
LSE
08:06:39
402
3266.500
CHIX
08:06:14
315
3258.500
LSE
08:05:16
304
3260.500
LSE
08:05:14
398
3260.500
BATE
08:05:14
425
3261.000
LSE
08:05:12
313
3261.500
BATE
08:05:12
145
3261.500
BATE
08:05:11
482
3261.500
BATE
08:05:11
348
3262.000
CHIX
08:05:09
498
3262.000
BATE
08:05:09
607
3262.000
LSE
08:05:09
89
3262.000
CHIX
08:05:09
106
3262.500
CHIX
08:05:09
196
3262.500
CHIX
08:05:09
260
3261.500
LSE
08:04:53
428
3247.000
CHIX
08:03:32
316
3248.000
LSE
08:03:31
278
3240.000
LSE
08:02:09

EX-2 3 ex-2.htm PRESS RELEASE
Exhibit 2

British American Tobacco p.l.c.

Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them

1
Details of the person discharging managerial responsibilities/person closely associated
a)
Name
Jack Bowles
2
Reason for the notification
a)
Position/status
Chief Executive
b)
Initial notification /Amendment
Initial notification
3
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)
Name
British American Tobacco p.l.c.
b)
LEI
213800FKA5MF17RJKT63
4
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)
Description of the financial instrument, type of instrument
 
Identification code
Ordinary shares of 25p each
 
GB0002875804
b)
Nature of the transaction
Acquisition of quarterly interim dividend equivalent shares under the British American Tobacco 2022 Deferred Share Bonus Scheme award.
c)
Price(s) and volume(s)
        
     
Price(s)
Volume(s)
  
     
£33.165
634
  
           
d)
Aggregated information
 
- Aggregated volume
 
- Price
 
 
634
 
£21,026.61
e)
Date of the transaction
2022-11-10
f)
Place of the transaction
Outside a trading venue




1
Details of the person discharging managerial responsibilities/person closely associated
a)
Name
Tadeu Marroco
2
Reason for the notification
a)
Position/status
Finance and Transformation Director
b)
Initial notification /Amendment
Initial notification
3
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
a)
Name
British American Tobacco p.l.c.
b)
LEI
213800FKA5MF17RJKT63
4
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions have been conducted
a)
Description of the financial instrument, type of instrument
 
Identification code
Ordinary shares of 25p each
 
GB0002875804
b)
Nature of the transaction
Acquisition of quarterly interim dividend equivalent shares under the British American Tobacco 2022 Deferred Share Bonus Scheme award.
c)
Price(s) and volume(s)
        
     
Price(s)
Volume(s)
  
     
£33.165
293
  
           
d)
Aggregated information
 
- Aggregated volume
 
- Price
 
 
293
 
£9,717.35
e)
Date of the transaction
2022-11-10
f)
Place of the transaction
Outside a trading venue


Name of officer of issuer responsible for making notification: Wioleta Koszolko
Date of notification: 14 November 2022