UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

 
FORM 6-K
 
 
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
 
May 17, 2022
 
Commission File Number: 001-38159

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

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

 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
Form 20-F ☒              Form 40-F ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐
 
 
 
 
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of May 17, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated May 17, 2022.

  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Claire Dhokia
  
    Name: 
Claire Dhokia  
    Title:   
Deputy Secretary
  
       
 
Date:  May 17, 2022






Exhibit 1

British American Tobacco p.l.c.

17 May 2022
 
TRANSACTION IN OWN SHARES

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

Date of purchase:
16 May 2022
Number of ordinary shares of 25 pence each purchased:
420,000
Highest price paid per share (pence):
3458.50p
Lowest price paid per share (pence):
3406.00p
Volume weighted average price paid per share (pence):
3436.8682p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 185,375,011 of its shares in Treasury. The Company has 2,271,372,995 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 16 May 2022 is set out below.

Enquiries:

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


Schedule of purchases - aggregate information


Issuer name
ISIN Code
Transaction date
Daily total volume (in number of shares)
Daily weighted average price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
16/05/2022
300,000
3,437.0004
LSE
British American Tobacco p.l.c.
GB0002875804
16/05/2022
80,000
3,436.3996
CHIX
British American Tobacco p.l.c.
GB0002875804
16/05/2022
40,000
3,436.8140
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
384
3458.500
LSE
16:22:30
8
3457.500
BATE
16:21:55
7
3457.500
BATE
16:21:55
520
3457.500
CHIX
16:21:55
385
3457.500
BATE
16:21:55
7
3457.500
BATE
16:21:55
7
3457.500
BATE
16:21:55
8
3457.500
BATE
16:21:55
19
3457.500
BATE
16:21:55
9
3457.500
BATE
16:21:55
100
3457.500
LSE
16:21:55
17
3457.500
BATE
16:21:55
11
3457.500
BATE
16:21:55
100
3457.500
LSE
16:21:55
100
3457.500
LSE
16:21:55
78
3457.500
LSE
16:21:55
6
3457.500
BATE
16:21:55
15
3457.500
BATE
16:21:55
11
3457.500
BATE
16:21:55
6
3457.500
BATE
16:21:55
300
3457.500
LSE
16:21:55
65
3457.500
BATE
16:21:55
15
3457.500
BATE
16:21:55
659
3456.500
CHIX
16:21:44
1
3456.500
CHIX
16:21:44
227
3456.000
LSE
16:21:22
299
3456.000
LSE
16:21:22
400
3456.500
LSE
16:21:04
300
3456.500
LSE
16:21:04
234
3456.500
LSE
16:21:04
825
3456.500
LSE
16:20:36
245
3456.500
LSE
16:20:36
135
3456.500
LSE
16:20:36
50
3456.500
LSE
16:20:36
510
3456.000
LSE
16:20:06
49
3456.000
CHIX
16:20:06
506
3456.500
LSE
16:19:48
421
3456.500
CHIX
16:19:20
511
3456.500
LSE
16:19:20
179
3456.500
CHIX
16:19:20
135
3456.500
LSE
16:18:24
625
3457.000
BATE
16:18:24
7
3457.000
BATE
16:18:24


450
3456.500
LSE
16:18:06
96
3456.500
BATE
16:18:06
21
3456.500
BATE
16:18:06
26
3456.000
CHIX
16:17:31
28
3456.000
CHIX
16:17:31
47
3456.000
CHIX
16:17:30
150
3456.000
CHIX
16:17:30
40
3456.000
CHIX
16:17:30
88
3456.000
CHIX
16:17:30
62
3456.000
CHIX
16:17:30
54
3456.000
LSE
16:17:29
90
3456.000
LSE
16:17:29
329
3456.000
LSE
16:17:29
14
3456.000
CHIX
16:17:29
99
3456.000
CHIX
16:17:29
567
3456.500
LSE
16:17:23
20
3456.000
LSE
16:17:10
509
3456.500
LSE
16:16:36
170
3457.000
LSE
16:16:25
270
3457.000
LSE
16:15:38
228
3457.000
LSE
16:15:38
15
3457.000
LSE
16:15:38
519
3456.500
LSE
16:15:21
220
3455.000
LSE
16:14:45
679
3455.000
CHIX
16:14:45
153
3453.500
LSE
16:14:01
200
3453.000
LSE
16:14:01
71
3453.500
LSE
16:14:01
152
3453.000
LSE
16:14:01
578
3453.500
LSE
16:14:01
151
3453.500
BATE
16:14:01
440
3453.500
BATE
16:14:01
153
3453.500
LSE
16:13:33
543
3453.500
LSE
16:13:33
545
3453.500
CHIX
16:12:41
41
3453.500
CHIX
16:12:37
13
3453.500
LSE
16:12:27
413
3453.500
LSE
16:12:27
86
3453.500
LSE
16:12:27
562
3454.000
LSE
16:12:07
273
3453.500
LSE
16:11:08
204
3453.500
LSE
16:11:08
173
3454.500
LSE
16:11:07
90
3454.500
LSE
16:11:07
334
3454.500
LSE
16:11:07
250
3454.500
LSE
16:10:51
162
3454.500
LSE
16:10:00
709
3454.500
CHIX
16:10:00
405
3454.500
LSE
16:09:33


553
3455.000
LSE
16:09:32
573
3455.500
LSE
16:09:30
12
3455.500
LSE
16:09:30
531
3455.500
LSE
16:08:26
581
3455.500
CHIX
16:08:26
572
3455.500
BATE
16:08:26
46
3455.500
BATE
16:08:26
660
3456.000
LSE
16:08:24
250
3457.000
LSE
16:08:24
37
3457.000
LSE
16:08:24
5
3455.500
LSE
16:08:13
250
3454.000
LSE
16:07:51
704
3454.000
LSE
16:07:51
517
3452.500
LSE
16:06:33
523
3453.000
LSE
16:06:32
558
3452.500
LSE
16:05:52
250
3452.500
LSE
16:05:38
250
3452.500
LSE
16:05:33
250
3452.500
LSE
16:05:32
299
3452.500
CHIX
16:05:24
168
3452.500
CHIX
16:05:24
17
3452.500
CHIX
16:05:24
51
3452.500
CHIX
16:05:24
25
3452.500
CHIX
16:05:24
45
3452.500
CHIX
16:05:22
90
3452.500
CHIX
16:05:22
569
3453.500
LSE
16:04:27
99
3455.000
LSE
16:04:04
487
3455.000
LSE
16:04:04
613
3455.500
CHIX
16:03:58
423
3455.500
BATE
16:03:58
13
3455.500
BATE
16:03:58
3
3455.500
BATE
16:03:58
227
3455.500
BATE
16:03:58
35
3455.500
LSE
16:03:58
142
3455.500
LSE
16:03:58
392
3455.500
LSE
16:03:58
481
3454.500
LSE
16:03:18
19
3454.500
LSE
16:03:18
551
3454.500
LSE
16:03:18
585
3454.000
LSE
16:02:52
10
3454.000
LSE
16:02:52
588
3454.000
CHIX
16:02:52
480
3454.500
LSE
16:02:33
399
3454.500
LSE
16:02:20
82
3454.000
LSE
16:02:02
240
3454.000
LSE
16:02:02
250
3454.000
LSE
16:02:02
512
3448.500
LSE
16:00:41


481
3449.000
LSE
16:00:41
581
3450.000
LSE
16:00:28
570
3450.500
LSE
16:00:17
656
3450.500
CHIX
16:00:17
648
3450.500
BATE
16:00:17
587
3451.000
LSE
15:59:42
563
3447.500
LSE
15:58:59
523
3448.000
LSE
15:58:37
13
3447.000
LSE
15:58:10
493
3447.000
LSE
15:58:10
538
3445.000
LSE
15:57:14
655
3445.000
CHIX
15:57:14
583
3445.500
LSE
15:56:29
676
3446.000
LSE
15:56:28
285
3446.500
BATE
15:55:51
105
3446.500
BATE
15:55:43
22
3446.500
BATE
15:55:42
16
3446.500
BATE
15:55:42
15
3446.500
BATE
15:55:42
8
3446.500
BATE
15:55:42
547
3446.500
LSE
15:55:42
40
3446.500
BATE
15:55:42
11
3446.500
BATE
15:55:42
15
3446.500
BATE
15:55:42
14
3446.500
BATE
15:55:42
13
3446.500
BATE
15:55:42
65
3446.500
BATE
15:55:42
25
3447.000
CHIX
15:55:42
534
3447.000
LSE
15:55:42
600
3447.000
CHIX
15:55:42
488
3447.000
LSE
15:55:04
560
3447.000
LSE
15:54:04
308
3447.000
LSE
15:53:36
184
3447.000
LSE
15:53:36
495
3447.000
LSE
15:53:36
78
3447.500
LSE
15:52:40
250
3447.500
LSE
15:52:40
184
3447.500
LSE
15:52:40
523
3447.500
LSE
15:52:40
607
3448.000
CHIX
15:52:30
573
3448.000
LSE
15:52:30
563
3446.500
LSE
15:51:49
65
3444.500
BATE
15:50:51
533
3444.500
BATE
15:50:51
542
3444.500
LSE
15:50:51
12
3444.500
BATE
15:50:51
481
3444.500
LSE
15:50:33
481
3444.500
LSE
15:50:09
4
3444.500
LSE
15:50:04


474
3445.500
CHIX
15:49:55
209
3445.500
CHIX
15:49:55
507
3445.500
LSE
15:49:55
50
3445.500
LSE
15:49:55
20
3445.500
LSE
15:49:44
581
3446.000
LSE
15:49:15
500
3446.500
LSE
15:49:05
190
3445.500
LSE
15:48:16
120
3445.500
LSE
15:48:16
120
3445.500
LSE
15:48:16
80
3445.500
LSE
15:48:16
24
3445.500
LSE
15:48:16
141
3445.500
LSE
15:48:16
605
3445.000
CHIX
15:47:42
476
3445.000
LSE
15:47:42
24
3444.000
LSE
15:47:04
282
3444.000
LSE
15:47:04
100
3445.000
CHIX
15:46:57
523
3445.000
LSE
15:46:57
501
3445.500
LSE
15:46:36
561
3445.500
LSE
15:46:01
354
3445.500
BATE
15:46:01
65
3445.500
BATE
15:46:01
74
3445.500
BATE
15:46:01
86
3445.500
BATE
15:46:01
526
3445.500
LSE
15:45:36
473
3446.000
LSE
15:45:03
330
3446.000
CHIX
15:45:03
23
3446.000
CHIX
15:45:03
300
3446.000
CHIX
15:45:03
299
3446.000
LSE
15:45:03
221
3446.000
LSE
15:45:03
560
3446.000
LSE
15:44:00
19
3446.000
LSE
15:44:00
511
3446.000
LSE
15:44:00
484
3446.500
LSE
15:43:37
359
3446.500
LSE
15:43:27
193
3446.500
LSE
15:43:27
481
3446.500
LSE
15:43:12
543
3446.000
LSE
15:42:26
511
3447.000
LSE
15:42:00
134
3448.000
CHIX
15:41:42
540
3448.000
CHIX
15:41:42
16
3448.500
CHIX
15:41:37
480
3448.500
LSE
15:41:37
41
3448.500
LSE
15:41:37
469
3448.500
LSE
15:41:25
247
3448.500
BATE
15:41:25
105
3448.500
LSE
15:41:25


70
3448.500
LSE
15:41:25
123
3448.500
BATE
15:41:25
234
3448.500
BATE
15:41:25
205
3449.000
LSE
15:41:25
141
3449.000
LSE
15:41:08
205
3449.000
LSE
15:41:08
184
3449.000
LSE
15:41:08
344
3449.000
LSE
15:40:34
156
3449.000
LSE
15:40:34
532
3447.500
LSE
15:40:01
516
3448.500
LSE
15:39:58
141
3448.000
LSE
15:39:04
250
3448.000
LSE
15:39:04
184
3448.000
LSE
15:39:04
564
3448.000
LSE
15:39:04
708
3448.000
CHIX
15:39:04
581
3446.000
LSE
15:37:35
272
3447.000
LSE
15:37:33
298
3447.000
LSE
15:37:33
585
3447.500
LSE
15:37:13
619
3447.500
CHIX
15:36:41
45
3448.000
LSE
15:36:23
325
3448.000
LSE
15:36:23
170
3448.000
LSE
15:36:23
393
3448.000
LSE
15:36:23
90
3448.000
LSE
15:36:23
477
3446.500
LSE
15:35:39
136
3447.500
BATE
15:35:04
569
3447.500
BATE
15:35:04
582
3447.500
LSE
15:35:04
562
3447.000
LSE
15:34:31
562
3448.000
CHIX
15:34:19
11
3448.000
CHIX
15:34:17
542
3448.500
LSE
15:34:15
536
3448.500
LSE
15:34:06
520
3447.000
LSE
15:33:35
83
3446.000
LSE
15:33:02
184
3446.000
LSE
15:33:02
205
3446.000
LSE
15:33:02
514
3446.000
LSE
15:33:02
184
3446.500
LSE
15:33:00
205
3446.500
LSE
15:33:00
112
3446.000
LSE
15:32:50
389
3446.000
LSE
15:32:50
582
3445.000
LSE
15:31:22
636
3445.000
CHIX
15:31:22
223
3445.500
LSE
15:31:20
64
3445.500
LSE
15:31:20
23
3445.500
LSE
15:31:20


213
3445.500
LSE
15:31:20
479
3445.500
LSE
15:30:30
50
3445.500
BATE
15:29:59
8
3445.500
BATE
15:29:59
108
3445.500
BATE
15:29:59
376
3445.500
BATE
15:29:59
129
3445.500
BATE
15:29:59
521
3446.000
LSE
15:29:59
99
3446.000
LSE
15:29:59
342
3446.000
LSE
15:29:59
99
3446.000
LSE
15:29:59
472
3446.500
LSE
15:29:50
687
3446.500
CHIX
15:29:50
134
3447.000
LSE
15:29:46
418
3447.000
LSE
15:29:46
24
3445.000
LSE
15:28:42
32
3445.000
LSE
15:28:40
498
3445.000
LSE
15:27:48
474
3445.500
LSE
15:27:42
20
3445.500
LSE
15:27:42
24
3445.500
LSE
15:27:42
517
3445.500
LSE
15:27:42
641
3444.000
LSE
15:26:58
13
3444.000
CHIX
15:26:58
600
3444.000
CHIX
15:26:58
23
3444.500
LSE
15:26:50
508
3444.500
LSE
15:26:50
659
3444.500
LSE
15:26:50
705
3440.500
BATE
15:24:16
376
3440.500
LSE
15:24:16
10
3440.500
LSE
15:24:16
13
3440.500
LSE
15:24:16
68
3440.500
LSE
15:24:16
4
3440.500
LSE
15:24:16
525
3441.000
LSE
15:24:14
592
3441.500
CHIX
15:24:08
428
3441.500
LSE
15:24:04
118
3441.500
LSE
15:24:04
10
3441.500
CHIX
15:24:04
534
3441.500
LSE
15:23:02
532
3441.500
LSE
15:22:14
10
3441.500
LSE
15:22:08
548
3442.000
LSE
15:21:44
689
3442.000
CHIX
15:21:44
14
3440.000
CHIX
15:20:49
567
3440.000
LSE
15:20:49
52
3440.000
CHIX
15:20:49
34
3440.000
CHIX
15:20:49
503
3442.000
LSE
15:20:11


514
3441.500
LSE
15:19:37
501
3442.000
LSE
15:19:37
62
3442.000
LSE
15:19:37
491
3442.000
LSE
15:19:37
205
3442.500
LSE
15:19:33
73
3442.500
LSE
15:19:33
146
3442.500
LSE
15:19:33
112
3441.500
BATE
15:18:40
190
3441.500
BATE
15:18:38
13
3441.500
BATE
15:18:38
18
3441.500
BATE
15:18:38
7
3441.500
BATE
15:18:38
63
3441.500
BATE
15:18:38
295
3441.500
BATE
15:18:38
13
3441.500
BATE
15:18:38
502
3442.000
LSE
15:18:38
527
3442.000
LSE
15:18:38
629
3442.000
CHIX
15:18:38
579
3442.500
LSE
15:18:28
585
3440.000
LSE
15:16:16
146
3441.000
LSE
15:15:59
250
3441.000
LSE
15:15:59
377
3441.000
LSE
15:15:59
85
3441.000
LSE
15:15:59
30
3441.000
LSE
15:15:59
504
3441.000
CHIX
15:15:59
122
3441.000
CHIX
15:15:59
18
3441.000
CHIX
15:15:59
24
3441.000
CHIX
15:15:59
35
3441.000
CHIX
15:15:59
534
3439.000
LSE
15:15:08
10
3439.000
CHIX
15:15:08
249
3439.000
CHIX
15:15:08
264
3437.000
LSE
15:14:11
216
3437.000
LSE
15:14:11
204
3438.500
LSE
15:13:51
301
3438.500
LSE
15:13:51
703
3439.500
BATE
15:13:35
513
3439.500
LSE
15:13:35
51
3439.500
LSE
15:13:35
180
3440.000
LSE
15:13:12
250
3440.000
LSE
15:13:12
144
3440.000
LSE
15:13:12
474
3440.000
LSE
15:13:12
287
3439.000
LSE
15:12:51
164
3439.000
LSE
15:12:51
45
3439.000
LSE
15:12:51
642
3437.000
CHIX
15:11:51
10
3437.000
CHIX
15:11:51


445
3437.000
LSE
15:11:51
45
3437.000
CHIX
15:11:51
50
3437.000
LSE
15:11:36
521
3437.500
LSE
15:11:26
479
3437.500
LSE
15:11:26
308
3434.000
LSE
15:10:40
190
3434.000
LSE
15:10:40
353
3434.000
CHIX
15:10:40
317
3434.000
CHIX
15:10:40
163
3433.000
LSE
15:10:14
146
3433.000
LSE
15:10:14
169
3433.000
LSE
15:10:14
16
3433.000
LSE
15:10:14
491
3433.000
LSE
15:10:14
26
3433.000
LSE
15:10:11
462
3433.500
LSE
15:09:04
47
3433.500
LSE
15:09:02
517
3434.000
LSE
15:09:00
453
3435.000
BATE
15:08:24
16
3435.000
BATE
15:08:22
51
3435.000
BATE
15:08:22
12
3435.000
BATE
15:08:22
69
3435.000
BATE
15:08:22
15
3435.000
BATE
15:08:22
18
3435.000
BATE
15:08:22
377
3435.500
LSE
15:08:22
145
3435.500
LSE
15:08:22
544
3434.500
LSE
15:07:44
14
3434.500
LSE
15:07:44
270
3435.500
CHIX
15:07:33
200
3435.500
CHIX
15:07:33
107
3435.500
CHIX
15:07:33
474
3435.500
LSE
15:07:22
573
3436.000
LSE
15:07:01
484
3435.500
LSE
15:06:20
74
3436.500
LSE
15:06:00
422
3436.500
LSE
15:06:00
70
3436.500
LSE
15:06:00
152
3438.000
CHIX
15:05:10
430
3438.000
CHIX
15:05:10
511
3438.500
LSE
15:05:07
62
3438.500
LSE
15:05:07
11
3438.500
LSE
15:05:07
34
3438.500
LSE
15:05:07
31
3438.500
LSE
15:05:07
117
3438.500
LSE
15:05:07
372
3438.500
LSE
15:04:55
151
3439.500
LSE
15:04:45
129
3439.500
LSE
15:04:45


276
3439.500
LSE
15:04:45
3
3439.500
LSE
15:04:40
478
3439.500
LSE
15:04:10
13
3439.500
LSE
15:04:10
178
3440.000
BATE
15:04:10
74
3440.000
BATE
15:04:10
22
3440.000
BATE
15:04:03
30
3440.000
BATE
15:04:03
13
3440.000
BATE
15:04:03
130
3440.000
BATE
15:04:02
135
3440.000
BATE
15:04:02
410
3441.500
LSE
15:03:54
169
3441.500
LSE
15:03:50
31
3442.000
CHIX
15:03:38
85
3442.000
LSE
15:03:38
40
3442.000
LSE
15:03:38
443
3442.000
LSE
15:03:38
40
3442.000
LSE
15:03:38
20
3442.000
LSE
15:03:36
440
3442.000
LSE
15:03:36
428
3442.000
CHIX
15:03:36
85
3442.000
CHIX
15:03:34
35
3442.000
CHIX
15:03:33
162
3440.500
LSE
15:03:05
516
3441.500
LSE
15:02:33
74
3442.000
LSE
15:02:33
250
3442.000
LSE
15:02:33
146
3442.000
LSE
15:02:33
424
3441.500
LSE
15:02:21
493
3445.000
LSE
15:01:53
434
3445.500
LSE
15:01:50
61
3445.500
LSE
15:01:47
668
3445.500
CHIX
15:01:27
498
3447.500
LSE
15:01:13
419
3448.000
LSE
15:01:12
131
3448.000
LSE
15:01:12
89
3448.500
BATE
15:01:03
100
3448.500
BATE
15:01:03
432
3448.500
BATE
15:01:03
575
3448.500
LSE
15:01:03
163
3449.500
LSE
15:00:54
146
3449.500
LSE
15:00:54
250
3449.500
LSE
15:00:54
479
3448.500
LSE
15:00:34
211
3447.000
LSE
14:59:57
347
3447.000
LSE
14:59:57
582
3448.000
LSE
14:59:36
606
3448.000
CHIX
14:59:36
475
3448.500
LSE
14:59:33


149
3449.000
LSE
14:59:09
381
3449.000
LSE
14:59:09
146
3449.500
LSE
14:58:58
163
3449.500
LSE
14:58:58
570
3449.500
LSE
14:58:50
27
3449.000
LSE
14:58:10
86
3449.500
CHIX
14:57:50
411
3449.500
LSE
14:57:50
338
3449.500
CHIX
14:57:50
150
3449.500
LSE
14:57:50
163
3449.500
CHIX
14:57:50
393
3450.000
LSE
14:57:49
85
3450.000
LSE
14:57:49
525
3451.000
LSE
14:57:13
500
3451.500
LSE
14:57:11
543
3452.000
LSE
14:56:58
492
3452.000
LSE
14:56:35
14
3452.000
LSE
14:56:35
644
3452.000
CHIX
14:56:35
677
3452.500
BATE
14:56:31
690
3452.500
LSE
14:56:31
18
3453.000
LSE
14:56:23
573
3453.000
LSE
14:56:23
578
3453.000
LSE
14:56:10
494
3453.000
LSE
14:56:06
12
3450.500
LSE
14:55:42
505
3450.500
LSE
14:55:33
672
3450.500
LSE
14:55:33
163
3451.000
LSE
14:55:28
250
3451.000
LSE
14:55:28
99
3451.000
LSE
14:55:28
235
3448.500
BATE
14:54:46
84
3448.500
BATE
14:54:38
473
3448.500
LSE
14:54:38
306
3448.500
BATE
14:54:38
508
3448.500
LSE
14:54:09
119
3448.500
LSE
14:53:52
180
3448.500
LSE
14:53:52
117
3448.500
LSE
14:53:52
130
3448.500
LSE
14:53:52
705
3448.500
CHIX
14:53:52
517
3448.500
LSE
14:53:52
49
3447.000
LSE
14:53:06
181
3447.000
LSE
14:53:06
130
3447.000
LSE
14:53:05
117
3447.000
LSE
14:53:05
545
3447.000
LSE
14:53:05
119
3446.000
LSE
14:52:23
117
3446.000
LSE
14:52:23


130
3446.000
LSE
14:52:23
477
3446.000
LSE
14:52:23
246
3443.000
CHIX
14:51:07
12
3443.000
CHIX
14:51:07
12
3443.000
CHIX
14:51:07
240
3443.000
CHIX
14:51:07
30
3443.000
CHIX
14:51:06
154
3443.000
CHIX
14:51:06
529
3443.500
LSE
14:51:06
531
3443.000
LSE
14:50:45
178
3444.000
LSE
14:50:23
363
3444.000
LSE
14:50:23
541
3444.000
LSE
14:50:05
563
3444.500
LSE
14:49:36
507
3444.500
BATE
14:49:36
112
3444.500
BATE
14:49:36
19
3444.500
BATE
14:49:36
650
3445.000
CHIX
14:49:33
535
3443.500
LSE
14:49:14
551
3442.000
LSE
14:48:47
117
3441.500
LSE
14:48:16
567
3441.500
LSE
14:48:16
575
3441.500
CHIX
14:48:16
210
3442.500
LSE
14:47:50
320
3442.500
LSE
14:47:50
17
3442.000
LSE
14:47:27
48
3442.000
LSE
14:47:27
500
3441.000
LSE
14:46:15
38
3442.500
CHIX
14:45:48
231
3442.500
CHIX
14:45:48
436
3442.500
CHIX
14:45:48
561
3442.500
LSE
14:45:48
43
3443.000
LSE
14:45:46
536
3443.000
LSE
14:45:46
553
3443.500
LSE
14:44:54
439
3444.000
BATE
14:44:50
11
3444.000
BATE
14:44:50
500
3444.000
LSE
14:44:46
112
3444.000
BATE
14:44:46
9
3444.000
BATE
14:44:46
56
3444.000
BATE
14:44:43
10
3444.000
BATE
14:44:43
563
3444.500
LSE
14:44:42
618
3444.500
CHIX
14:44:42
485
3445.000
LSE
14:44:24
204
3445.000
LSE
14:44:24
336
3445.000
LSE
14:44:24
623
3445.000
CHIX
14:44:24
29
3442.500
LSE
14:43:17


499
3442.500
LSE
14:43:17
29
3442.500
LSE
14:43:17
503
3442.000
LSE
14:42:41
425
3443.000
LSE
14:42:04
71
3443.000
BATE
14:42:04
600
3443.000
BATE
14:42:04
150
3443.000
LSE
14:42:04
133
3444.000
LSE
14:42:00
250
3444.000
LSE
14:42:00
130
3444.000
LSE
14:42:00
536
3444.000
LSE
14:42:00
118
3443.500
LSE
14:41:15
623
3444.000
CHIX
14:41:12
331
3444.000
LSE
14:41:12
237
3444.000
LSE
14:41:12
539
3445.000
LSE
14:40:25
357
3446.500
LSE
14:40:02
86
3446.500
LSE
14:40:02
130
3446.500
LSE
14:40:02
462
3446.500
LSE
14:39:32
68
3446.500
LSE
14:39:32
530
3446.500
CHIX
14:39:32
115
3446.500
CHIX
14:39:32
471
3447.000
LSE
14:39:27
547
3446.500
LSE
14:38:58
238
3447.500
BATE
14:38:38
23
3447.500
BATE
14:38:38
224
3447.500
LSE
14:38:38
151
3447.500
LSE
14:38:38
162
3447.500
BATE
14:38:38
21
3447.500
BATE
14:38:38
216
3447.500
BATE
14:38:38
105
3447.500
LSE
14:38:38
571
3448.000
LSE
14:38:36
471
3448.000
LSE
14:38:18
52
3448.000
LSE
14:38:18
437
3448.000
LSE
14:38:18
594
3448.000
CHIX
14:38:18
72
3448.000
LSE
14:38:18
238
3446.000
LSE
14:37:39
20
3446.000
LSE
14:37:39
117
3446.000
LSE
14:37:39
130
3446.000
LSE
14:37:39
578
3446.000
LSE
14:37:39
506
3446.500
LSE
14:37:21
162
3446.500
LSE
14:37:21
18
3446.500
LSE
14:37:21
706
3448.000
BATE
14:37:04
538
3448.000
LSE
14:37:04


515
3448.000
LSE
14:37:04
608
3448.000
CHIX
14:37:04
537
3447.000
LSE
14:36:18
67
3447.500
CHIX
14:36:01
557
3447.500
CHIX
14:36:01
337
3448.000
LSE
14:36:00
483
3448.000
LSE
14:36:00
63
3448.000
LSE
14:36:00
100
3448.000
LSE
14:36:00
530
3448.000
LSE
14:35:40
197
3448.000
LSE
14:35:32
106
3448.000
LSE
14:35:32
121
3448.000
LSE
14:35:32
62
3448.000
LSE
14:35:32
197
3448.000
LSE
14:35:32
546
3444.500
LSE
14:34:36
18
3444.500
LSE
14:34:36
236
3445.000
CHIX
14:34:35
436
3445.000
CHIX
14:34:35
3
3445.500
CHIX
14:34:20
514
3445.500
LSE
14:34:19
372
3445.500
BATE
14:34:19
178
3445.500
LSE
14:34:19
273
3445.500
LSE
14:34:19
551
3445.500
CHIX
14:34:19
200
3445.500
BATE
14:34:19
98
3445.500
CHIX
14:34:19
10
3445.500
BATE
14:34:19
500
3446.000
LSE
14:34:19
130
3446.000
LSE
14:34:14
117
3446.000
LSE
14:34:14
434
3446.000
LSE
14:33:50
119
3446.000
LSE
14:33:50
208
3445.500
LSE
14:33:44
524
3445.500
LSE
14:33:15
527
3443.500
LSE
14:32:57
491
3443.500
LSE
14:32:57
283
3443.500
BATE
14:32:57
417
3443.500
BATE
14:32:57
408
3444.000
LSE
14:32:54
170
3443.000
CHIX
14:32:40
229
3443.000
CHIX
14:32:40
296
3443.000
CHIX
14:32:40
192
3443.000
CHIX
14:32:40
450
3443.000
LSE
14:32:40
489
3443.000
LSE
14:32:40
116
3443.000
LSE
14:32:40
82
3443.000
CHIX
14:32:40
489
3443.500
LSE
14:32:37


134
3439.000
LSE
14:31:59
447
3439.000
LSE
14:31:59
471
3439.000
LSE
14:31:59
77
3439.000
LSE
14:31:59
7
3437.500
BATE
14:31:39
544
3438.500
LSE
14:30:45
287
3438.500
CHIX
14:30:45
374
3438.500
CHIX
14:30:45
116
3439.500
BATE
14:30:38
53
3439.500
BATE
14:30:38
96
3439.500
BATE
14:30:36
192
3439.500
CHIX
14:30:36
40
3439.500
BATE
14:30:36
298
3439.500
BATE
14:30:36
118
3439.500
LSE
14:30:36
386
3439.500
LSE
14:30:36
20
3439.500
BATE
14:30:36
473
3439.500
CHIX
14:30:36
156
3440.000
LSE
14:30:36
354
3440.000
LSE
14:30:36
568
3440.500
LSE
14:30:36
130
3441.000
LSE
14:30:36
250
3441.000
LSE
14:30:36
250
3441.000
LSE
14:30:34
117
3441.000
LSE
14:30:34
8
3440.500
LSE
14:30:30
519
3438.500
LSE
14:30:17
58
3438.500
LSE
14:30:17
511
3438.500
LSE
14:30:17
523
3438.500
LSE
14:30:10
11
3438.500
LSE
14:30:10
130
3438.500
LSE
14:30:08
117
3438.500
LSE
14:30:08
150
3438.500
LSE
14:30:08
60
3438.500
LSE
14:30:08
20
3432.000
LSE
14:28:45
202
3432.000
LSE
14:28:45
75
3432.000
LSE
14:28:45
351
3432.000
LSE
14:28:45
675
3432.500
CHIX
14:28:28
745
3432.500
LSE
14:28:28
580
3432.000
LSE
14:26:16
413
3432.500
LSE
14:25:59
137
3432.500
LSE
14:25:59
519
3431.500
LSE
14:24:54
673
3431.500
LSE
14:24:54
230
3431.500
BATE
14:24:54
163
3431.500
BATE
14:24:54
300
3431.500
BATE
14:24:54


10
3431.500
BATE
14:24:54
491
3431.500
LSE
14:24:54
276
3431.500
LSE
14:24:54
675
3431.500
CHIX
14:24:54
557
3430.500
LSE
14:20:55
593
3431.000
CHIX
14:20:22
517
3431.000
LSE
14:20:22
514
3430.000
LSE
14:18:58
553
3431.000
LSE
14:16:56
522
3432.000
LSE
14:16:52
410
3432.500
LSE
14:16:11
77
3432.500
LSE
14:16:11
37
3432.500
LSE
14:16:10
385
3431.000
LSE
14:15:43
236
3431.000
LSE
14:15:43
120
3431.000
LSE
14:15:43
189
3431.000
LSE
14:15:43
582
3431.000
BATE
14:15:43
664
3431.000
CHIX
14:15:43
48
3431.000
LSE
14:14:21
15
3431.000
LSE
14:12:33
578
3431.500
CHIX
14:10:58
480
3431.500
LSE
14:10:58
498
3432.000
LSE
14:10:01
26
3432.000
LSE
14:09:50
541
3431.500
LSE
14:07:13
527
3432.000
LSE
14:06:32
30
3432.000
LSE
14:06:32
542
3433.000
LSE
14:04:39
553
3433.000
CHIX
14:04:39
114
3433.000
CHIX
14:04:39
486
3433.000
BATE
14:04:39
121
3433.000
BATE
14:04:39
447
3433.000
LSE
14:03:34
53
3433.000
LSE
14:03:34
502
3432.500
LSE
14:02:44
73
3432.500
LSE
14:02:44
108
3431.000
LSE
14:01:02
434
3431.000
LSE
14:01:02
598
3432.000
CHIX
13:59:06
77
3432.000
CHIX
13:59:06
73
3432.500
LSE
13:59:05
479
3432.500
LSE
13:59:05
370
3433.500
LSE
13:57:25
129
3433.500
LSE
13:57:25
472
3434.500
LSE
13:56:55
476
3431.000
LSE
13:54:40
8
3431.500
CHIX
13:54:24
427
3431.500
CHIX
13:53:55


192
3431.500
CHIX
13:53:55
562
3433.000
LSE
13:53:03
528
3434.500
LSE
13:52:03
6
3434.500
BATE
13:52:03
29
3434.500
BATE
13:52:03
69
3434.500
BATE
13:52:03
600
3434.500
BATE
13:52:03
531
3435.000
LSE
13:52:02
185
3433.000
LSE
13:50:02
16
3433.000
LSE
13:50:02
86
3433.000
LSE
13:50:02
52
3433.000
LSE
13:50:02
76
3433.000
LSE
13:50:02
77
3433.000
LSE
13:50:02
540
3433.500
LSE
13:49:58
133
3433.500
CHIX
13:49:58
506
3433.500
CHIX
13:49:58
535
3431.500
LSE
13:46:32
322
3432.000
LSE
13:46:25
136
3432.000
LSE
13:46:25
20
3432.000
LSE
13:46:25
4
3430.000
LSE
13:45:52
518
3433.000
LSE
13:44:23
61
3432.000
CHIX
13:43:26
45
3432.000
CHIX
13:43:26
107
3432.000
CHIX
13:43:26
232
3432.000
CHIX
13:43:26
134
3432.000
CHIX
13:43:23
390
3432.500
BATE
13:42:25
259
3432.500
BATE
13:42:25
122
3433.000
LSE
13:42:25
399
3433.000
LSE
13:42:25
552
3433.000
LSE
13:40:16
388
3434.000
CHIX
13:39:49
303
3434.000
CHIX
13:39:49
10
3434.000
CHIX
13:39:49
477
3434.500
LSE
13:39:06
300
3434.000
LSE
13:37:20
525
3435.500
LSE
13:34:15
399
3435.500
CHIX
13:34:15
31
3435.500
CHIX
13:34:15
183
3435.500
CHIX
13:34:15
195
3436.000
LSE
13:33:46
10
3436.000
LSE
13:33:46
366
3436.000
LSE
13:33:44
396
3434.500
BATE
13:32:13
137
3434.500
BATE
13:32:12
105
3434.500
BATE
13:32:12
46
3434.500
BATE
13:32:11


11
3434.500
BATE
13:32:11
501
3435.000
LSE
13:32:11
457
3435.000
CHIX
13:30:18
52
3435.000
CHIX
13:30:18
571
3435.000
LSE
13:30:18
91
3435.000
CHIX
13:30:18
504
3435.500
LSE
13:27:50
220
3436.000
LSE
13:25:37
316
3436.000
LSE
13:25:37
475
3436.500
LSE
13:24:13
38
3436.500
LSE
13:24:13
72
3437.000
CHIX
13:22:02
51
3437.000
CHIX
13:22:02
18
3437.000
CHIX
13:22:02
524
3437.000
CHIX
13:22:02
531
3436.000
LSE
13:21:33
509
3438.000
LSE
13:19:56
482
3438.500
LSE
13:18:33
561
3437.500
LSE
13:16:07
684
3437.500
BATE
13:16:07
553
3438.000
LSE
13:15:23
634
3438.000
CHIX
13:15:23
458
3435.000
LSE
13:12:54
30
3435.000
LSE
13:12:54
265
3435.500
LSE
13:12:24
210
3435.500
LSE
13:12:24
541
3435.000
LSE
13:09:58
240
3434.000
LSE
13:08:36
311
3434.000
LSE
13:08:36
549
3434.000
LSE
13:08:36
637
3434.000
CHIX
13:08:36
391
3432.000
LSE
13:05:44
119
3432.000
LSE
13:05:44
587
3431.000
LSE
13:02:26
484
3433.000
LSE
13:01:24
579
3433.500
BATE
13:01:09
13
3433.500
BATE
13:00:41
35
3433.500
BATE
13:00:41
20
3433.500
BATE
13:00:41
451
3433.500
LSE
13:00:41
50
3433.500
BATE
13:00:41
129
3433.500
LSE
13:00:41
491
3434.500
LSE
12:59:45
442
3434.500
CHIX
12:59:45
240
3434.500
CHIX
12:59:45
236
3433.500
LSE
12:58:19
240
3433.500
LSE
12:58:19
538
3432.000
LSE
12:55:10
250
3432.500
LSE
12:54:39


125
3432.500
LSE
12:54:39
515
3431.500
LSE
12:53:34
581
3431.000
LSE
12:50:02
706
3431.500
CHIX
12:49:22
487
3432.500
LSE
12:47:55
42
3433.000
LSE
12:46:29
535
3433.000
LSE
12:46:29
581
3433.000
BATE
12:46:29
560
3434.000
LSE
12:44:18
626
3434.500
CHIX
12:44:12
580
3434.500
LSE
12:44:12
587
3433.000
LSE
12:42:47
66
3430.000
LSE
12:40:30
512
3430.000
LSE
12:40:30
517
3431.000
LSE
12:40:05
488
3429.500
LSE
12:37:40
10
3429.500
LSE
12:37:40
328
3430.500
CHIX
12:36:44
257
3430.500
CHIX
12:36:44
697
3430.500
BATE
12:36:44
574
3430.500
LSE
12:36:44
551
3430.500
LSE
12:36:44
516
3427.000
LSE
12:29:05
546
3427.500
LSE
12:28:10
662
3427.500
CHIX
12:28:10
530
3427.500
LSE
12:26:44
540
3426.000
LSE
12:22:33
711
3425.500
CHIX
12:20:13
512
3425.500
LSE
12:20:13
484
3426.000
LSE
12:19:21
87
3424.000
LSE
12:17:44
146
3424.000
LSE
12:17:44
171
3424.000
LSE
12:17:44
313
3424.000
LSE
12:17:44
305
3424.000
LSE
12:17:26
649
3424.000
BATE
12:14:34
10
3424.000
BATE
12:14:34
559
3424.500
LSE
12:14:19
15
3423.500
BATE
12:13:38
564
3425.000
LSE
12:12:01
616
3425.000
CHIX
12:12:01
542
3422.000
LSE
12:09:27
19
3422.500
LSE
12:08:43
511
3422.500
LSE
12:08:43
377
3422.500
CHIX
12:07:39
240
3422.500
CHIX
12:07:39
341
3422.500
LSE
12:07:38
311
3422.500
LSE
12:07:38
540
3419.500
LSE
12:04:30


576
3421.000
LSE
12:02:02
594
3421.500
CHIX
12:01:37
88
3422.000
BATE
12:00:56
600
3422.000
BATE
12:00:56
534
3422.000
LSE
12:00:56
31
3421.000
BATE
11:59:55
475
3421.500
LSE
11:59:29
534
3420.500
LSE
11:57:51
580
3422.000
LSE
11:56:55
532
3423.000
LSE
11:55:48
74
3423.500
LSE
11:55:18
388
3423.500
LSE
11:55:18
680
3423.500
CHIX
11:55:18
74
3423.500
LSE
11:55:18
473
3422.500
LSE
11:51:57
488
3424.500
LSE
11:49:56
473
3424.500
LSE
11:49:24
29
3424.500
LSE
11:49:24
554
3425.000
LSE
11:48:01
362
3425.000
CHIX
11:48:01
29
3425.000
CHIX
11:48:01
181
3425.000
CHIX
11:48:01
624
3424.500
BATE
11:45:11
6
3425.000
LSE
11:43:58
478
3425.000
LSE
11:43:58
104
3424.000
LSE
11:40:48
111
3424.000
LSE
11:40:48
180
3424.000
LSE
11:40:48
119
3424.000
LSE
11:40:48
577
3424.500
LSE
11:39:09
1
3424.500
CHIX
11:39:09
663
3424.500
CHIX
11:39:09
567
3422.500
LSE
11:35:36
545
3424.500
LSE
11:35:02
562
3424.000
LSE
11:33:31
506
3424.000
LSE
11:32:06
638
3423.000
CHIX
11:30:43
496
3423.000
LSE
11:30:43
495
3423.500
LSE
11:29:44
471
3424.500
LSE
11:29:27
589
3425.000
BATE
11:29:26
41
3425.000
BATE
11:29:19
17
3425.000
BATE
11:29:19
10
3425.000
BATE
11:29:19
10
3425.000
BATE
11:29:16
27
3424.500
LSE
11:28:34
527
3424.500
LSE
11:26:03
488
3424.500
LSE
11:24:13
17
3424.000
CHIX
11:23:51


70
3424.000
CHIX
11:23:51
417
3424.000
CHIX
11:23:51
108
3424.000
CHIX
11:23:51
19
3424.000
CHIX
11:23:51
116
3425.500
LSE
11:22:10
375
3425.500
LSE
11:22:10
533
3424.000
LSE
11:21:26
648
3424.500
LSE
11:21:11
110
3424.500
LSE
11:21:11
524
3425.500
LSE
11:20:25
94
3424.500
LSE
11:17:22
343
3424.500
LSE
11:17:22
42
3424.500
LSE
11:16:44
381
3425.000
BATE
11:16:38
25
3425.000
BATE
11:16:38
15
3425.000
BATE
11:16:38
9
3425.000
BATE
11:16:38
16
3425.000
BATE
11:16:38
152
3425.000
BATE
11:16:38
318
3425.000
LSE
11:16:38
220
3425.000
LSE
11:16:37
92
3425.000
BATE
11:16:37
215
3425.500
CHIX
11:16:35
158
3425.500
CHIX
11:16:35
239
3425.500
CHIX
11:16:34
539
3425.500
LSE
11:13:26
530
3427.000
LSE
11:11:46
2
3427.500
CHIX
11:11:04
685
3427.500
CHIX
11:11:03
491
3428.000
LSE
11:10:36
20
3428.500
CHIX
11:10:32
490
3427.500
LSE
11:09:51
346
3424.500
LSE
11:07:00
212
3424.500
LSE
11:07:00
170
3426.000
LSE
11:05:40
100
3426.000
LSE
11:05:40
272
3426.000
LSE
11:05:40
260
3421.500
LSE
11:03:50
111
3421.500
LSE
11:03:50
106
3421.500
LSE
11:03:50
218
3421.500
LSE
11:03:50
402
3421.500
CHIX
11:03:50
127
3421.500
CHIX
11:03:43
254
3421.500
LSE
11:03:36
65
3421.500
CHIX
11:03:26
540
3421.500
LSE
11:01:26
465
3421.500
BATE
11:01:26
123
3421.500
BATE
11:01:26
190
3422.000
LSE
11:01:06


238
3422.000
LSE
11:00:59
119
3422.000
LSE
11:00:49
256
3421.000
LSE
11:00:20
203
3421.000
LSE
10:59:32
279
3423.500
LSE
10:58:45
244
3423.500
LSE
10:58:45
254
3421.000
CHIX
10:57:50
137
3421.000
CHIX
10:57:50
199
3421.000
CHIX
10:57:48
534
3421.500
LSE
10:57:13
326
3420.500
LSE
10:55:04
13
3420.000
LSE
10:53:59
338
3420.000
LSE
10:53:59
160
3420.000
LSE
10:53:25
337
3422.000
LSE
10:52:15
242
3422.000
LSE
10:52:10
14
3423.500
LSE
10:51:20
119
3423.500
LSE
10:51:18
241
3423.500
LSE
10:51:11
123
3423.500
LSE
10:51:00
15
3423.500
LSE
10:50:51
553
3428.000
LSE
10:49:17
204
3428.000
CHIX
10:49:17
443
3428.000
CHIX
10:49:17
8
3430.000
LSE
10:48:52
59
3430.000
LSE
10:48:52
270
3430.000
LSE
10:48:52
50
3430.000
LSE
10:48:52
180
3430.000
LSE
10:48:52
45
3430.000
BATE
10:47:12
31
3430.000
BATE
10:47:08
16
3430.000
BATE
10:47:08
6
3430.000
BATE
10:47:08
10
3430.000
BATE
10:47:08
13
3430.000
BATE
10:47:08
12
3430.000
BATE
10:47:08
7
3430.000
BATE
10:47:08
6
3430.000
BATE
10:47:08
6
3430.000
BATE
10:47:08
18
3430.000
BATE
10:47:08
190
3430.000
BATE
10:47:08
17
3430.000
BATE
10:47:08
23
3430.000
BATE
10:47:08
12
3430.000
BATE
10:47:08
12
3430.000
BATE
10:47:08
148
3430.000
BATE
10:47:08
69
3430.000
BATE
10:47:08
21
3430.000
BATE
10:47:07
527
3430.500
LSE
10:47:07


516
3431.500
LSE
10:43:32
82
3432.000
LSE
10:43:06
638
3432.000
CHIX
10:43:06
458
3432.000
LSE
10:43:06
570
3431.500
LSE
10:40:14
322
3431.000
LSE
10:38:22
197
3431.000
LSE
10:38:22
548
3431.000
LSE
10:37:05
189
3432.000
LSE
10:36:22
381
3432.000
LSE
10:36:22
653
3432.000
CHIX
10:36:22
200
3432.500
LSE
10:35:08
574
3432.500
LSE
10:35:08
744
3432.500
LSE
10:35:08
635
3432.500
BATE
10:35:08
566
3429.000
CHIX
10:30:46
481
3429.000
LSE
10:30:46
63
3429.000
CHIX
10:30:46
59
3428.500
LSE
10:29:52
137
3428.500
LSE
10:29:15
297
3428.500
LSE
10:29:15
124
3428.500
BATE
10:28:43
68
3428.500
BATE
10:28:43
544
3428.500
LSE
10:26:52
52
3429.000
BATE
10:26:49
585
3428.000
LSE
10:26:15
486
3426.500
LSE
10:22:13
1
3429.500
CHIX
10:21:24
568
3429.500
LSE
10:21:22
630
3429.500
CHIX
10:21:22
526
3428.500
LSE
10:18:45
500
3428.000
LSE
10:17:05
658
3428.000
BATE
10:16:20
631
3428.000
CHIX
10:16:20
501
3428.500
LSE
10:16:06
510
3428.500
LSE
10:15:06
513
3430.000
LSE
10:13:06
473
3430.000
LSE
10:13:06
28
3430.000
LSE
10:13:06
558
3431.000
LSE
10:11:25
13
3431.000
LSE
10:11:25
579
3429.000
LSE
10:10:56
22
3429.000
CHIX
10:10:56
12
3429.000
CHIX
10:10:56
572
3429.000
CHIX
10:10:56
353
3425.500
LSE
10:06:56
150
3425.500
LSE
10:06:56
476
3427.500
LSE
10:05:21
211
3427.500
BATE
10:03:49


80
3427.500
BATE
10:03:49
50
3427.500
BATE
10:03:49
10
3427.500
BATE
10:03:48
86
3427.500
BATE
10:03:48
146
3427.500
BATE
10:03:48
402
3428.000
CHIX
10:03:48
251
3428.000
CHIX
10:03:48
534
3428.000
LSE
10:03:48
200
3424.000
LSE
10:01:06
241
3424.000
LSE
10:01:06
99
3424.000
LSE
10:01:06
516
3425.000
LSE
09:59:41
44
3425.000
LSE
09:59:41
365
3429.500
LSE
09:57:51
144
3429.500
LSE
09:57:51
502
3430.000
CHIX
09:57:38
132
3430.000
CHIX
09:57:38
76
3431.000
CHIX
09:56:48
81
3431.000
LSE
09:56:48
11
3431.000
CHIX
09:56:48
454
3431.000
LSE
09:56:48
210
3431.000
LSE
09:56:30
363
3431.000
LSE
09:56:30
217
3427.000
LSE
09:54:08
351
3427.000
LSE
09:54:08
585
3428.500
LSE
09:53:35
8
3428.000
BATE
09:51:32
160
3428.000
BATE
09:51:32
6
3428.000
BATE
09:51:32
128
3428.000
BATE
09:51:32
350
3428.000
BATE
09:51:32
477
3428.000
LSE
09:51:32
625
3428.500
CHIX
09:50:44
586
3426.000
LSE
09:47:14
339
3426.000
LSE
09:45:34
211
3426.000
LSE
09:45:34
72
3427.000
LSE
09:44:00
143
3427.000
LSE
09:44:00
120
3427.000
LSE
09:44:00
110
3427.000
LSE
09:44:00
26
3427.000
LSE
09:44:00
18
3427.000
CHIX
09:44:00
589
3427.000
CHIX
09:44:00
580
3428.000
LSE
09:42:30
520
3429.500
LSE
09:42:16
498
3430.000
LSE
09:38:11
42
3430.000
LSE
09:38:11
584
3431.000
CHIX
09:37:17
552
3434.000
BATE
09:35:19


125
3434.000
BATE
09:35:09
537
3434.500
LSE
09:35:09
477
3433.000
LSE
09:33:33
493
3434.000
LSE
09:33:33
282
3433.000
LSE
09:32:18
258
3433.000
LSE
09:32:18
82
3433.000
CHIX
09:32:18
249
3433.000
CHIX
09:32:18
358
3433.000
CHIX
09:32:18
477
3432.000
LSE
09:31:25
551
3429.500
LSE
09:29:08
25
3433.000
LSE
09:26:30
499
3433.000
LSE
09:26:30
484
3435.000
LSE
09:25:41
56
3434.000
CHIX
09:24:42
591
3434.000
CHIX
09:24:42
121
3434.500
BATE
09:24:27
569
3434.500
LSE
09:24:27
487
3434.500
BATE
09:24:27
568
3436.000
LSE
09:23:01
337
3438.000
LSE
09:20:28
14
3438.000
LSE
09:20:28
153
3438.000
LSE
09:20:28
487
3439.000
LSE
09:20:25
667
3439.500
CHIX
09:20:00
512
3440.000
LSE
09:20:00
105
3435.500
LSE
09:17:16
372
3435.500
LSE
09:17:16
11
3438.500
LSE
09:15:07
469
3438.500
LSE
09:15:07
601
3439.500
CHIX
09:14:42
585
3439.500
BATE
09:14:42
499
3439.500
LSE
09:14:42
539
3436.500
LSE
09:12:50
51
3434.500
BATE
09:12:11
494
3435.000
LSE
09:12:11
481
3436.000
LSE
09:10:51
43
3436.500
CHIX
09:10:44
37
3436.500
CHIX
09:10:44
524
3436.500
CHIX
09:10:44
290
3436.500
LSE
09:10:44
242
3436.500
LSE
09:10:44
61
3436.500
LSE
09:10:44
537
3436.500
LSE
09:08:55
201
3436.500
LSE
09:08:35
21
3436.500
LSE
09:08:35
118
3436.500
LSE
09:08:35
200
3436.500
LSE
09:08:35
608
3434.500
LSE
09:07:37


31
3434.500
LSE
09:07:37
270
3431.500
LSE
09:05:23
235
3431.500
LSE
09:05:23
216
3432.000
BATE
09:05:18
37
3432.000
BATE
09:05:18
12
3432.000
BATE
09:05:18
21
3432.000
BATE
09:05:18
11
3432.000
BATE
09:05:18
240
3432.000
BATE
09:05:18
647
3432.000
CHIX
09:05:18
38
3432.000
BATE
09:05:18
28
3432.000
BATE
09:05:18
484
3432.000
LSE
09:05:18
11
3432.000
BATE
09:05:18
25
3432.000
BATE
09:05:18
7
3432.000
BATE
09:05:18
543
3431.000
LSE
09:04:40
415
3426.500
LSE
09:04:00
183
3426.500
LSE
09:03:59
352
3426.500
LSE
09:03:59
80
3426.500
LSE
09:03:59
167
3426.500
LSE
09:03:59
183
3426.500
LSE
09:03:59
15
3426.500
LSE
09:03:59
68
3426.500
LSE
09:03:59
115
3425.500
LSE
09:02:24
288
3425.500
LSE
09:02:24
115
3425.500
LSE
09:02:24
558
3426.500
LSE
09:01:32
553
3425.000
LSE
08:59:24
679
3425.000
CHIX
08:59:24
511
3425.000
LSE
08:59:02
17
3425.000
LSE
08:59:02
386
3426.500
LSE
08:57:46
146
3426.500
LSE
08:57:46
92
3425.500
LSE
08:55:32
250
3425.500
LSE
08:55:32
106
3425.500
LSE
08:55:32
106
3425.000
LSE
08:55:32
358
3426.500
LSE
08:55:32
160
3426.500
LSE
08:55:32
676
3427.000
BATE
08:55:32
837
3427.500
LSE
08:55:32
297
3427.500
LSE
08:55:32
377
3427.500
CHIX
08:55:32
27
3427.500
CHIX
08:55:32
19
3427.500
LSE
08:55:32
211
3427.500
LSE
08:55:32
196
3427.500
CHIX
08:55:32


100
3422.500
LSE
08:51:41
1
3423.000
CHIX
08:50:12
577
3423.000
CHIX
08:49:43
419
3423.500
LSE
08:49:29
10
3423.500
LSE
08:49:26
73
3423.500
LSE
08:49:07
386
3423.000
LSE
08:48:16
190
3423.000
LSE
08:48:14
152
3424.000
LSE
08:47:42
119
3424.000
LSE
08:47:42
250
3424.000
LSE
08:47:42
349
3425.000
LSE
08:47:23
193
3425.000
LSE
08:47:23
214
3423.500
LSE
08:46:11
10
3423.500
LSE
08:46:11
295
3423.500
LSE
08:46:08
503
3424.500
LSE
08:45:38
679
3422.500
CHIX
08:44:07
607
3422.500
BATE
08:44:07
64
3422.500
BATE
08:44:06
490
3423.000
LSE
08:44:04
65
3423.000
LSE
08:44:04
236
3421.500
LSE
08:42:01
324
3421.500
LSE
08:42:01
409
3421.500
LSE
08:41:28
165
3421.500
LSE
08:41:21
534
3422.000
LSE
08:40:29
474
3421.500
LSE
08:40:11
575
3421.500
CHIX
08:40:11
522
3424.000
LSE
08:38:39
514
3422.000
LSE
08:37:13
25
3422.000
LSE
08:37:13
586
3424.000
LSE
08:36:11
51
3424.500
CHIX
08:36:11
570
3424.500
CHIX
08:36:11
11
3423.000
CHIX
08:35:15
535
3423.000
LSE
08:35:15
443
3426.500
LSE
08:34:40
110
3426.500
LSE
08:34:40
493
3423.500
LSE
08:33:46
132
3422.500
LSE
08:32:25
355
3422.500
LSE
08:32:25
546
3423.500
LSE
08:32:16
600
3423.500
CHIX
08:32:16
682
3423.500
BATE
08:32:16
52
3423.500
LSE
08:30:19
229
3423.500
LSE
08:30:19
151
3423.500
LSE
08:30:19
70
3423.500
LSE
08:30:19


492
3425.000
LSE
08:29:21
73
3425.000
LSE
08:29:21
352
3426.000
LSE
08:29:17
230
3426.000
LSE
08:29:17
526
3426.500
CHIX
08:27:01
132
3426.500
CHIX
08:27:01
601
3427.000
CHIX
08:27:01
476
3427.000
LSE
08:27:01
562
3427.500
LSE
08:26:53
514
3427.500
BATE
08:26:53
7
3427.500
BATE
08:26:53
32
3427.500
BATE
08:26:53
44
3427.500
BATE
08:26:53
14
3427.500
BATE
08:26:53
174
3424.000
CHIX
08:25:28
4
3424.000
CHIX
08:25:28
106
3424.500
LSE
08:25:25
106
3424.500
LSE
08:25:25
104
3424.500
LSE
08:25:25
513
3424.500
LSE
08:25:25
503
3423.000
LSE
08:24:38
41
3421.500
LSE
08:23:58
250
3421.500
LSE
08:23:58
104
3421.500
LSE
08:23:58
106
3421.500
LSE
08:23:58
647
3421.000
LSE
08:23:57
41
3406.000
LSE
08:19:54
468
3406.000
LSE
08:19:54
12
3406.000
LSE
08:19:53
567
3408.000
CHIX
08:18:21
10
3408.000
CHIX
08:18:20
555
3409.000
LSE
08:18:16
482
3410.000
LSE
08:18:16
511
3412.500
BATE
08:17:03
583
3412.500
LSE
08:17:03
31
3412.500
BATE
08:16:00
19
3412.500
BATE
08:16:00
35
3412.500
BATE
08:16:00
22
3412.500
BATE
08:16:00
56
3412.500
BATE
08:16:00
10
3412.500
BATE
08:16:00
12
3412.500
BATE
08:16:00
461
3413.500
LSE
08:15:30
54
3413.500
LSE
08:15:30
711
3414.000
CHIX
08:15:27
529
3414.500
LSE
08:15:27
559
3414.500
LSE
08:13:34
479
3415.500
LSE
08:13:24
98
3415.500
LSE
08:13:24


502
3417.500
LSE
08:13:18
488
3417.500
BATE
08:13:18
22
3417.500
BATE
08:13:18
175
3417.500
BATE
08:13:18
749
3418.000
LSE
08:13:18
385
3417.500
LSE
08:12:49
187
3417.500
LSE
08:12:49
196
3416.000
CHIX
08:12:25
200
3416.000
CHIX
08:12:25
83
3416.000
CHIX
08:12:25
229
3416.000
CHIX
08:12:25
496
3416.000
LSE
08:12:25
231
3415.500
LSE
08:11:54
233
3415.500
LSE
08:11:54
42
3415.500
LSE
08:11:53
543
3415.000
LSE
08:11:01
582
3415.000
CHIX
08:11:01
76
3416.000
LSE
08:10:54
200
3416.000
LSE
08:10:54
200
3416.000
LSE
08:10:54
85
3416.000
LSE
08:10:54
49
3415.500
LSE
08:10:46
14
3415.500
LSE
08:10:46
473
3416.000
LSE
08:10:46
591
3415.500
LSE
08:10:46
47
3415.500
LSE
08:10:46
520
3411.000
LSE
08:09:18
503
3409.000
LSE
08:08:28
500
3410.000
LSE
08:07:15
293
3415.500
LSE
08:06:55
294
3415.500
LSE
08:06:55
484
3416.500
LSE
08:06:29
692
3418.000
LSE
08:06:20
37
3420.500
CHIX
08:06:13
623
3420.500
LSE
08:06:13
330
3420.500
CHIX
08:06:13
210
3420.500
CHIX
08:06:13
109
3420.500
CHIX
08:06:13
679
3417.000
BATE
08:04:55
21
3417.500
CHIX
08:03:31
600
3417.500
CHIX
08:03:31
561
3420.500
LSE
08:03:21
5
3420.500
LSE
08:03:21
61
3420.500
LSE
08:03:21
434
3420.500
LSE
08:03:21
62
3421.500
LSE
08:03:06
453
3421.500
LSE
08:03:06
504
3425.000
LSE
08:02:01
250
3428.000
LSE
08:01:56


232
3428.000
LSE
08:01:56
685
3428.000
CHIX
08:01:16
20
3428.000
CHIX
08:01:16
572
3429.500
LSE
08:01:16
522
3438.000
LSE
08:01:00
491
3440.000
LSE
08:01:00
409
3440.000
LSE
08:00:26
33
3440.000
LSE
08:00:21
108
3440.000
LSE
08:00:21
21
3440.000
LSE
08:00:21
930
3440.000
LSE
08:00:21
622
3440.000
CHIX
08:00:21
610
3440.000
BATE
08:00:21
529
3441.000
LSE
08:00:21
493
3441.500
LSE
08:00:19
2887
3441.500
LSE
08:00:15
878
3441.500
LSE
08:00:15