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 19, 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 19, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated May 19, 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 19, 2022




Exhibit 1

British American Tobacco p.l.c.

19 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:
18 May 2022
Number of ordinary shares of 25 pence each purchased:
420,000
Highest price paid per share (pence):
3516.00p
Lowest price paid per share (pence):
3480.00p
Volume weighted average price paid per share (pence):
3499.4942p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 186,215,011 of its shares in Treasury. The Company has 2,270,540,723 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 18 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
18/05/2022
300,000
3,499.3580
LSE
British American Tobacco p.l.c.
GB0002875804
18/05/2022
80,000
3,499.7533
CHIX
British American Tobacco p.l.c.
GB0002875804
18/05/2022
40,000
3,499.9981
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
337
3480.500
LSE
16:24:08
200
3480.500
LSE
16:23:54
118
3480.500
LSE
16:23:54
206
3480.500
LSE
16:23:54
471
3481.000
LSE
16:23:19
128
3481.500
LSE
16:23:06
200
3481.500
LSE
16:23:06
114
3481.500
LSE
16:23:06
197
3482.000
LSE
16:22:50
206
3482.000
LSE
16:22:50
200
3482.000
LSE
16:22:50
258
3482.000
CHIX
16:22:50
229
3482.000
CHIX
16:22:50
229
3482.000
CHIX
16:22:50
622
3482.000
BATE
16:22:50
383
3482.500
LSE
16:22:33
61
3482.500
LSE
16:22:32
100
3482.500
LSE
16:22:32
569
3482.500
LSE
16:22:27
42
3482.500
LSE
16:22:27
595
3480.000
CHIX
16:21:35
542
3480.500
LSE
16:21:34
133
3483.500
LSE
16:21:06
206
3483.500
LSE
16:21:06
197
3483.500
LSE
16:21:06
511
3483.500
LSE
16:21:06
200
3484.500
LSE
16:20:36
138
3484.500
LSE
16:20:36
206
3484.500
LSE
16:20:36
114
3485.500
LSE
16:20:27
419
3485.500
LSE
16:20:27
492
3487.500
LSE
16:20:03
588
3487.500
CHIX
16:20:03
181
3487.500
LSE
16:19:42
200
3487.500
LSE
16:19:42
207
3487.500
LSE
16:19:42
229
3489.000
LSE
16:19:08
216
3489.000
LSE
16:19:08
105
3489.500
LSE
16:18:57
129
3489.500
LSE
16:18:57
11
3489.500
LSE
16:18:55
309
3489.500
LSE
16:18:55


210
3490.000
BATE
16:18:22
468
3490.000
BATE
16:18:22
644
3490.000
LSE
16:18:22
76
3490.000
CHIX
16:18:22
514
3490.000
CHIX
16:18:10
30
3490.000
CHIX
16:18:10
11
3490.000
CHIX
16:18:10
515
3490.500
LSE
16:17:39
269
3490.500
LSE
16:17:12
235
3490.500
LSE
16:17:12
500
3492.500
LSE
16:16:33
182
3493.500
CHIX
16:16:15
300
3493.500
CHIX
16:16:15
105
3493.500
CHIX
16:16:15
288
3493.500
LSE
16:16:15
206
3493.500
LSE
16:16:15
151
3493.500
LSE
16:16:15
513
3493.500
LSE
16:16:15
527
3494.500
LSE
16:15:07
91
3494.500
LSE
16:14:34
197
3494.500
LSE
16:14:34
206
3494.500
LSE
16:14:34
216
3494.500
LSE
16:14:34
415
3494.500
BATE
16:14:34
170
3494.500
BATE
16:14:34
33
3494.500
LSE
16:14:34
263
3494.500
LSE
16:14:34
8
3494.500
BATE
16:14:34
9
3494.500
BATE
16:14:34
7
3494.500
BATE
16:14:34
38
3495.000
LSE
16:13:54
200
3495.000
LSE
16:13:54
206
3495.000
LSE
16:13:54
481
3495.000
LSE
16:13:54
55
3494.500
BATE
16:13:54
24
3494.500
CHIX
16:13:27
657
3494.500
CHIX
16:13:27
505
3494.000
LSE
16:12:09
179
3494.500
LSE
16:12:09
318
3494.500
LSE
16:12:09
463
3495.000
LSE
16:11:43
519
3495.000
LSE
16:11:43
604
3495.000
CHIX
16:11:43
272
3495.000
LSE
16:11:36
269
3495.000
LSE
16:10:06
250
3495.000
LSE
16:10:06
160
3494.500
LSE
16:10:00
335
3494.500
LSE
16:10:00


595
3495.000
BATE
16:09:05
74
3495.500
LSE
16:09:04
98
3495.500
LSE
16:09:04
271
3495.500
LSE
16:09:04
244
3495.500
LSE
16:09:04
200
3495.500
LSE
16:09:04
100
3495.500
LSE
16:09:04
100
3495.500
LSE
16:09:04
37
3495.500
LSE
16:09:04
539
3496.000
LSE
16:08:45
515
3496.000
LSE
16:08:45
113
3496.000
CHIX
16:08:45
548
3496.000
CHIX
16:08:45
246
3495.000
LSE
16:06:45
210
3495.000
LSE
16:06:45
130
3495.000
LSE
16:06:45
200
3495.000
LSE
16:06:45
129
3495.000
LSE
16:06:45
19
3495.000
LSE
16:06:12
513
3495.000
LSE
16:06:12
19
3495.000
LSE
16:06:12
567
3495.500
LSE
16:06:12
95
3495.500
LSE
16:06:12
374
3496.000
CHIX
16:05:51
290
3496.000
CHIX
16:05:50
46
3496.000
CHIX
16:05:49
18
3496.000
BATE
16:05:49
163
3496.000
BATE
16:05:49
100
3496.000
CHIX
16:05:49
8
3496.000
BATE
16:05:49
246
3496.000
CHIX
16:05:49
84
3496.000
CHIX
16:05:49
392
3496.000
BATE
16:05:49
13
3496.000
CHIX
16:05:49
24
3496.000
BATE
16:05:49
169
3496.000
CHIX
16:05:49
36
3496.000
LSE
16:05:49
419
3496.000
LSE
16:05:49
100
3496.000
BATE
16:05:49
492
3496.500
LSE
16:05:24
300
3496.500
LSE
16:05:24
100
3496.500
LSE
16:05:24
100
3496.500
LSE
16:05:24
100
3496.500
LSE
16:05:21
86
3495.500
LSE
16:03:58
100
3495.500
LSE
16:03:58
152
3495.500
LSE
16:03:51
398
3495.000
LSE
16:03:26


87
3495.000
LSE
16:03:24
526
3498.000
LSE
16:02:55
466
3498.500
LSE
16:02:50
73
3498.500
LSE
16:02:50
20
3498.500
LSE
16:02:42
620
3498.500
LSE
16:02:42
498
3497.500
LSE
16:01:47
612
3498.000
LSE
16:01:45
268
3498.000
CHIX
16:01:45
427
3498.000
CHIX
16:01:45
255
3498.000
LSE
16:01:06
219
3498.000
LSE
16:01:06
514
3498.000
LSE
16:00:26
9
3498.000
LSE
16:00:26
337
3498.500
CHIX
16:00:26
671
3498.500
BATE
16:00:26
483
3498.500
LSE
16:00:26
274
3498.500
CHIX
16:00:26
324
3498.000
LSE
15:59:30
118
3498.000
LSE
15:59:30
90
3497.500
LSE
15:59:30
118
3497.500
LSE
15:59:30
197
3497.500
LSE
15:59:30
66
3497.500
LSE
15:59:30
261
3498.000
LSE
15:59:30
16
3498.000
LSE
15:59:30
206
3498.000
LSE
15:59:30
206
3498.000
LSE
15:59:19
202
3498.000
LSE
15:59:19
752
3498.000
LSE
15:59:19
422
3497.500
LSE
15:58:37
116
3497.500
LSE
15:58:37
490
3495.500
LSE
15:57:35
639
3495.500
CHIX
15:57:35
530
3495.500
LSE
15:57:05
508
3496.000
LSE
15:57:02
476
3496.000
LSE
15:57:02
611
3495.500
CHIX
15:55:57
546
3495.500
LSE
15:55:57
510
3496.000
LSE
15:55:54
520
3496.000
LSE
15:55:54
10
3496.000
BATE
15:55:54
595
3496.000
BATE
15:55:54
14
3496.500
LSE
15:55:43
447
3494.500
LSE
15:54:43
43
3494.500
LSE
15:54:43
461
3495.000
LSE
15:54:22
567
3495.500
CHIX
15:53:52


65
3495.500
CHIX
15:53:52
312
3495.500
LSE
15:53:40
446
3496.000
LSE
15:53:29
100
3495.500
LSE
15:53:20
100
3495.500
LSE
15:53:20
537
3495.500
LSE
15:52:28
270
3496.000
LSE
15:52:15
230
3496.000
LSE
15:52:01
253
3496.000
LSE
15:52:01
13
3496.000
BATE
15:52:01
594
3496.000
BATE
15:52:01
14
3496.000
BATE
15:52:01
110
3496.500
LSE
15:51:55
197
3496.500
LSE
15:51:55
206
3496.500
LSE
15:51:55
20
3494.500
BATE
15:50:55
210
3495.000
LSE
15:50:38
37
3495.000
LSE
15:50:38
100
3495.000
LSE
15:50:36
100
3495.000
LSE
15:50:36
81
3495.000
LSE
15:50:36
232
3495.500
CHIX
15:50:29
19
3495.500
CHIX
15:50:29
200
3495.500
CHIX
15:50:29
180
3495.500
LSE
15:50:29
364
3495.500
LSE
15:50:29
33
3495.500
CHIX
15:50:29
38
3495.500
CHIX
15:50:29
160
3495.500
CHIX
15:50:29
335
3496.000
LSE
15:50:12
125
3496.000
LSE
15:50:12
60
3495.500
LSE
15:49:27
281
3495.500
LSE
15:49:25
48
3495.500
LSE
15:49:25
102
3495.500
LSE
15:49:25
542
3495.500
LSE
15:48:49
511
3495.000
LSE
15:47:51
18
3495.000
LSE
15:47:51
551
3495.500
LSE
15:47:49
232
3495.500
CHIX
15:47:49
385
3495.500
CHIX
15:47:49
472
3496.000
LSE
15:46:51
78
3496.000
LSE
15:46:51
200
3496.500
LSE
15:46:48
173
3496.500
LSE
15:46:48
200
3496.500
LSE
15:46:48
541
3495.000
LSE
15:45:39
497
3495.000
BATE
15:45:39


11
3495.000
BATE
15:45:39
202
3495.000
BATE
15:45:39
68
3495.000
LSE
15:45:00
200
3495.000
LSE
15:45:00
197
3495.000
LSE
15:45:00
535
3495.000
LSE
15:45:00
694
3495.000
CHIX
15:45:00
190
3495.000
LSE
15:44:33
478
3495.000
LSE
15:44:33
147
3495.000
LSE
15:44:21
100
3495.000
LSE
15:44:17
100
3495.000
LSE
15:44:17
6
3495.000
LSE
15:44:17
206
3495.000
LSE
15:43:21
197
3495.000
LSE
15:43:21
506
3495.000
LSE
15:43:21
519
3495.500
LSE
15:42:43
416
3495.500
CHIX
15:42:43
19
3495.500
CHIX
15:42:11
174
3495.500
LSE
15:42:11
239
3495.500
CHIX
15:42:11
133
3495.500
LSE
15:42:11
34
3495.500
LSE
15:42:07
134
3495.500
LSE
15:42:07
10
3495.500
LSE
15:42:07
478
3495.500
LSE
15:41:39
299
3495.500
LSE
15:41:10
154
3495.500
LSE
15:41:10
528
3495.500
LSE
15:40:47
469
3495.500
LSE
15:40:11
45
3495.500
LSE
15:40:11
23
3495.500
LSE
15:40:11
139
3496.000
CHIX
15:40:01
626
3496.000
BATE
15:40:01
508
3496.000
CHIX
15:40:01
505
3496.000
LSE
15:40:01
535
3496.000
LSE
15:39:28
46
3496.000
LSE
15:38:44
45
3496.000
LSE
15:38:44
253
3496.000
LSE
15:38:44
123
3496.000
LSE
15:38:44
49
3496.500
LSE
15:38:30
503
3496.500
LSE
15:38:30
538
3496.500
LSE
15:38:30
634
3496.500
CHIX
15:38:30
65
3496.500
LSE
15:37:15
197
3496.500
LSE
15:37:15
206
3496.500
LSE
15:37:15


550
3496.500
LSE
15:37:00
238
3494.500
LSE
15:36:02
307
3494.500
LSE
15:36:02
446
3494.500
LSE
15:35:37
503
3494.500
LSE
15:35:37
19
3495.000
LSE
15:35:20
462
3495.000
LSE
15:35:20
492
3495.000
LSE
15:34:42
642
3495.000
BATE
15:34:42
239
3495.000
CHIX
15:34:42
431
3495.000
CHIX
15:34:42
534
3495.500
LSE
15:34:21
328
3495.500
LSE
15:34:01
184
3495.500
LSE
15:34:01
337
3496.000
LSE
15:33:59
491
3495.500
LSE
15:33:12
467
3496.000
LSE
15:32:24
487
3496.500
LSE
15:32:19
705
3496.500
CHIX
15:32:19
123
3496.000
LSE
15:31:26
344
3496.000
LSE
15:31:26
478
3496.000
LSE
15:31:26
5
3496.000
LSE
15:31:26
182
3495.000
LSE
15:31:03
206
3495.000
LSE
15:31:03
114
3495.000
LSE
15:31:03
488
3495.000
LSE
15:31:03
473
3495.000
LSE
15:30:05
455
3495.500
LSE
15:30:04
4
3495.500
LSE
15:30:04
577
3495.500
BATE
15:30:04
646
3495.000
CHIX
15:29:25
11
3495.500
LSE
15:29:18
505
3495.500
LSE
15:29:18
24
3495.500
LSE
15:29:10
409
3495.500
LSE
15:29:10
32
3495.000
LSE
15:29:02
100
3495.000
LSE
15:29:02
501
3495.000
LSE
15:28:27
552
3495.500
LSE
15:28:22
189
3495.500
LSE
15:27:23
130
3495.500
LSE
15:27:23
189
3495.500
LSE
15:27:23
42
3495.500
LSE
15:27:22
660
3496.000
CHIX
15:26:40
100
3496.000
LSE
15:26:31
100
3496.000
LSE
15:26:31
200
3496.000
LSE
15:26:31


97
3496.000
LSE
15:26:31
43
3496.000
LSE
15:26:31
497
3495.000
LSE
15:26:04
420
3496.000
LSE
15:25:59
51
3496.000
LSE
15:25:59
351
3495.500
BATE
15:25:29
23
3495.500
BATE
15:25:29
500
3495.500
LSE
15:25:29
4
3495.500
LSE
15:25:29
207
3495.500
BATE
15:25:21
472
3496.000
LSE
15:25:13
12
3495.000
LSE
15:24:22
200
3495.000
LSE
15:24:22
100
3495.000
LSE
15:24:22
100
3495.000
LSE
15:24:22
146
3495.000
LSE
15:24:22
73
3495.000
LSE
15:24:22
100
3495.000
LSE
15:24:22
37
3495.000
LSE
15:24:22
195
3495.000
LSE
15:23:58
444
3495.500
CHIX
15:23:58
12
3495.500
CHIX
15:23:55
217
3495.500
CHIX
15:23:49
25
3495.500
CHIX
15:23:49
459
3495.500
LSE
15:23:48
460
3495.500
LSE
15:23:33
314
3495.500
LSE
15:23:33
145
3495.500
LSE
15:23:06
528
3496.500
LSE
15:22:11
448
3497.000
LSE
15:22:02
200
3497.500
LSE
15:21:40
511
3497.500
LSE
15:21:40
506
3497.500
LSE
15:21:30
538
3497.500
LSE
15:21:30
688
3497.500
CHIX
15:21:30
316
3497.500
BATE
15:21:30
100
3497.500
BATE
15:21:24
100
3497.500
BATE
15:21:23
100
3497.500
BATE
15:21:22
36
3497.500
LSE
15:20:53
463
3497.500
LSE
15:20:53
455
3495.000
LSE
15:20:23
261
3495.000
LSE
15:20:23
212
3495.000
LSE
15:20:23
479
3494.500
LSE
15:19:02
507
3495.500
LSE
15:18:55
603
3495.500
CHIX
15:18:55
459
3495.500
LSE
15:18:34


489
3495.500
LSE
15:17:42
477
3494.500
LSE
15:17:18
621
3495.000
BATE
15:17:07
517
3495.000
LSE
15:17:07
273
3495.000
LSE
15:16:21
502
3495.000
LSE
15:16:21
9
3495.000
LSE
15:16:21
652
3495.000
CHIX
15:16:21
463
3494.500
LSE
15:15:26
209
3495.000
LSE
15:15:25
336
3495.000
LSE
15:15:25
544
3493.500
LSE
15:14:50
519
3494.500
LSE
15:14:02
513
3495.500
LSE
15:13:56
549
3494.500
LSE
15:13:18
680
3494.500
CHIX
15:13:18
206
3496.000
LSE
15:12:59
250
3496.000
LSE
15:12:59
533
3496.000
LSE
15:12:59
520
3495.000
LSE
15:12:04
63
3495.000
BATE
15:12:04
600
3495.000
BATE
15:12:04
452
3495.500
LSE
15:11:59
206
3495.500
LSE
15:11:21
77
3495.500
LSE
15:11:21
197
3495.500
LSE
15:11:21
492
3495.500
LSE
15:11:21
13
3495.500
LSE
15:11:19
31
3495.000
BATE
15:11:05
117
3495.500
LSE
15:11:05
353
3495.500
LSE
15:11:05
447
3495.500
LSE
15:11:05
621
3495.500
CHIX
15:11:05
477
3493.000
LSE
15:10:02
245
3493.500
LSE
15:10:00
230
3493.500
LSE
15:10:00
470
3493.500
LSE
15:10:00
16
3493.000
LSE
15:09:37
179
3493.000
LSE
15:09:37
272
3493.000
CHIX
15:09:37
1
3493.000
CHIX
15:09:37
152
3493.000
CHIX
15:09:37
472
3493.000
LSE
15:09:37
222
3493.000
CHIX
15:09:37
11
3490.500
LSE
15:08:56
26
3490.500
CHIX
15:08:56
100
3490.500
LSE
15:08:56
49
3490.500
LSE
15:08:56


112
3493.000
LSE
15:07:41
420
3493.000
LSE
15:07:41
340
3492.000
LSE
15:07:24
110
3493.500
LSE
15:07:12
300
3493.500
LSE
15:07:00
107
3493.500
LSE
15:07:00
459
3493.500
LSE
15:06:41
531
3494.000
LSE
15:06:34
509
3493.500
LSE
15:06:19
363
3494.000
LSE
15:06:14
80
3494.000
LSE
15:06:14
667
3494.000
CHIX
15:06:14
454
3494.500
LSE
15:05:48
705
3494.500
BATE
15:05:11
109
3495.000
LSE
15:04:46
12
3495.000
LSE
15:04:46
67
3495.000
LSE
15:04:44
40
3495.000
LSE
15:04:44
27
3495.000
LSE
15:04:44
100
3495.000
LSE
15:04:44
100
3495.000
LSE
15:04:44
27
3495.000
LSE
15:04:44
6
3495.000
LSE
15:04:44
3
3495.000
LSE
15:04:44
499
3495.500
LSE
15:04:31
670
3495.500
CHIX
15:04:31
750
3495.500
LSE
15:04:31
569
3496.000
LSE
15:04:31
15
3496.000
LSE
15:04:31
444
3496.000
LSE
15:04:31
136
3494.000
CHIX
15:03:32
645
3494.000
LSE
15:03:28
22
3494.000
CHIX
15:03:28
41
3494.000
CHIX
15:03:28
446
3493.000
LSE
15:02:49
497
3493.000
BATE
15:02:05
115
3493.000
BATE
15:02:05
513
3493.000
LSE
15:02:05
116
3494.000
LSE
15:01:15
429
3494.000
LSE
15:01:15
589
3494.000
CHIX
15:01:15
461
3495.000
LSE
15:01:02
443
3495.500
LSE
15:01:01
10
3495.500
LSE
15:01:01
474
3494.500
LSE
15:00:27
144
3495.000
CHIX
15:00:10
150
3495.000
CHIX
15:00:10
255
3495.000
CHIX
15:00:10


449
3495.000
LSE
15:00:10
67
3495.000
CHIX
15:00:10
58
3495.500
LSE
14:59:58
12
3495.500
LSE
14:59:58
210
3495.500
LSE
14:59:58
197
3495.500
LSE
14:59:58
517
3495.500
LSE
14:59:58
187
3493.000
LSE
14:58:57
296
3493.000
LSE
14:58:57
249
3494.000
LSE
14:58:41
208
3494.000
LSE
14:58:41
76
3494.000
LSE
14:58:41
625
3494.500
LSE
14:58:36
419
3495.500
LSE
14:58:33
117
3495.500
LSE
14:58:33
160
3495.500
CHIX
14:58:33
276
3495.500
CHIX
14:58:33
250
3495.500
BATE
14:58:33
74
3495.500
BATE
14:58:33
141
3495.500
CHIX
14:58:33
297
3495.500
BATE
14:58:31
351
3494.500
LSE
14:57:32
110
3494.500
LSE
14:57:32
78
3495.000
LSE
14:57:30
374
3495.000
LSE
14:57:30
224
3494.500
LSE
14:57:02
200
3494.500
LSE
14:57:00
100
3494.500
LSE
14:57:00
35
3494.500
LSE
14:57:00
375
3494.500
LSE
14:57:00
135
3494.500
LSE
14:57:00
289
3494.500
LSE
14:57:00
153
3494.500
LSE
14:57:00
513
3495.000
LSE
14:56:04
1017
3494.500
LSE
14:55:54
640
3494.500
CHIX
14:55:54
519
3491.500
LSE
14:54:04
620
3491.500
CHIX
14:53:44
476
3492.500
LSE
14:53:19
49
3492.500
LSE
14:53:19
16
3493.000
BATE
14:53:18
26
3493.000
BATE
14:53:18
22
3493.000
BATE
14:53:18
20
3493.000
BATE
14:53:18
451
3493.000
LSE
14:53:18
604
3493.000
BATE
14:53:18
107
3494.000
LSE
14:52:31
200
3494.000
LSE
14:52:31


206
3494.000
LSE
14:52:31
494
3495.000
LSE
14:52:09
522
3497.500
LSE
14:51:45
24
3497.500
LSE
14:51:45
584
3497.500
CHIX
14:51:45
507
3498.500
LSE
14:51:35
545
3498.000
LSE
14:51:08
11
3498.000
LSE
14:50:48
537
3498.000
LSE
14:50:48
470
3498.500
LSE
14:50:45
31
3498.500
LSE
14:50:45
33
3499.000
LSE
14:50:32
516
3499.000
LSE
14:50:32
537
3499.500
LSE
14:50:11
542
3499.000
CHIX
14:49:40
121
3499.000
CHIX
14:49:38
15
3499.000
CHIX
14:49:38
442
3499.500
LSE
14:49:38
596
3498.500
BATE
14:49:15
459
3498.500
LSE
14:49:15
13
3498.500
BATE
14:49:15
537
3498.000
LSE
14:48:28
10
3498.000
LSE
14:48:28
477
3498.500
LSE
14:48:17
535
3499.000
LSE
14:48:15
635
3499.000
CHIX
14:48:15
473
3499.500
LSE
14:48:04
11
3499.500
LSE
14:48:04
12
3498.500
LSE
14:47:42
473
3498.500
LSE
14:47:42
19
3498.500
LSE
14:47:25
475
3499.000
LSE
14:47:25
859
3500.000
LSE
14:47:06
586
3500.000
CHIX
14:47:06
131
3500.000
BATE
14:47:06
505
3500.000
BATE
14:47:06
114
3500.500
LSE
14:47:00
206
3500.500
LSE
14:47:00
200
3500.500
LSE
14:47:00
468
3500.500
LSE
14:46:56
534
3498.500
LSE
14:45:10
64
3499.000
LSE
14:45:03
430
3499.000
LSE
14:45:03
467
3499.500
LSE
14:45:03
454
3499.500
LSE
14:45:03
603
3499.500
CHIX
14:45:03
97
3499.500
LSE
14:44:37
210
3499.500
LSE
14:44:37


6
3499.500
LSE
14:44:37
100
3499.500
LSE
14:44:37
94
3499.500
LSE
14:44:37
6
3499.500
LSE
14:44:37
539
3501.000
LSE
14:43:42
427
3501.000
LSE
14:43:42
197
3501.000
LSE
14:43:42
514
3501.000
LSE
14:43:42
473
3501.000
LSE
14:43:42
576
3501.000
CHIX
14:43:42
514
3501.500
LSE
14:43:40
68
3499.500
BATE
14:42:39
51
3499.500
BATE
14:42:37
392
3499.500
BATE
14:42:37
150
3499.500
BATE
14:42:37
463
3499.500
LSE
14:42:37
200
3501.500
LSE
14:41:45
114
3501.500
LSE
14:41:45
200
3501.500
LSE
14:41:45
391
3502.000
LSE
14:41:45
100
3502.000
LSE
14:41:45
665
3502.000
CHIX
14:41:45
15
3502.500
LSE
14:41:38
12
3502.500
LSE
14:41:38
37
3502.500
LSE
14:41:38
450
3502.500
LSE
14:41:38
452
3502.500
LSE
14:41:38
547
3503.000
LSE
14:41:36
501
3499.500
LSE
14:40:56
7
3499.500
BATE
14:40:56
26
3499.500
BATE
14:40:56
33
3499.500
BATE
14:40:56
100
3499.500
BATE
14:40:56
8
3499.500
BATE
14:40:56
8
3499.500
BATE
14:40:56
96
3499.500
BATE
14:40:56
282
3499.500
LSE
14:40:03
200
3499.500
LSE
14:40:03
454
3499.500
LSE
14:40:03
535
3500.000
CHIX
14:40:03
39
3500.000
CHIX
14:40:02
367
3500.000
LSE
14:40:02
100
3500.000
LSE
14:40:02
480
3501.500
LSE
14:39:34
150
3503.000
LSE
14:39:05
53
3503.000
LSE
14:39:05
150
3503.000
LSE
14:39:05
114
3503.000
LSE
14:39:05


235
3503.000
LSE
14:39:05
60
3503.000
LSE
14:39:02
235
3503.000
LSE
14:39:02
476
3504.000
CHIX
14:38:53
230
3504.000
CHIX
14:38:53
246
3504.000
LSE
14:38:45
18
3504.000
LSE
14:38:45
10
3504.000
LSE
14:38:45
231
3504.000
LSE
14:38:45
108
3505.500
LSE
14:38:15
97
3505.500
LSE
14:38:15
164
3505.500
LSE
14:38:11
158
3505.500
LSE
14:38:11
544
3505.500
LSE
14:38:11
418
3505.500
BATE
14:38:11
80
3505.500
BATE
14:38:11
100
3505.500
BATE
14:38:08
448
3506.000
LSE
14:38:03
3
3506.000
LSE
14:38:02
752
3504.500
LSE
14:37:44
599
3504.500
CHIX
14:37:44
220
3505.000
LSE
14:37:38
200
3505.000
LSE
14:37:38
181
3505.000
LSE
14:37:23
232
3505.000
LSE
14:37:23
33
3505.000
LSE
14:37:23
41
3505.000
LSE
14:37:23
13
3505.000
LSE
14:37:23
11
3505.000
LSE
14:37:23
441
3505.000
LSE
14:37:23
56
3503.000
CHIX
14:36:47
11
3503.000
CHIX
14:36:47
157
3503.000
CHIX
14:36:47
303
3503.000
LSE
14:36:47
145
3503.000
LSE
14:36:47
16
3502.000
CHIX
14:36:25
48
3502.000
CHIX
14:36:25
445
3502.000
LSE
14:36:22
41
3502.000
CHIX
14:36:22
154
3502.000
CHIX
14:36:22
5
3502.500
CHIX
14:36:10
6
3502.500
CHIX
14:36:10
416
3502.000
LSE
14:35:58
165
3502.000
LSE
14:35:58
12
3502.000
LSE
14:35:51
74
3502.500
LSE
14:35:48
366
3502.500
LSE
14:35:48
96
3502.500
LSE
14:35:48


684
3502.500
CHIX
14:35:48
699
3502.500
BATE
14:35:48
820
3502.500
LSE
14:35:48
155
3502.500
LSE
14:35:48
431
3499.000
LSE
14:34:40
110
3499.000
LSE
14:34:40
26
3500.000
LSE
14:34:07
158
3500.000
LSE
14:34:07
164
3500.000
LSE
14:34:07
114
3500.000
LSE
14:34:07
523
3500.000
LSE
14:34:07
499
3501.000
LSE
14:34:00
640
3501.000
CHIX
14:34:00
486
3501.500
LSE
14:33:47
113
3502.000
LSE
14:33:08
31
3502.000
LSE
14:33:08
324
3502.000
LSE
14:33:08
123
3503.000
LSE
14:33:04
125
3503.000
LSE
14:33:04
292
3503.000
LSE
14:33:04
170
3503.000
LSE
14:33:04
669
3503.000
BATE
14:33:04
371
3503.000
LSE
14:33:02
615
3503.500
CHIX
14:33:02
527
3503.500
LSE
14:33:02
400
3504.000
LSE
14:33:01
472
3504.000
LSE
14:33:01
51
3502.000
CHIX
14:32:30
428
3501.500
LSE
14:32:18
114
3501.500
LSE
14:32:18
550
3502.500
LSE
14:31:59
179
3504.500
LSE
14:31:43
63
3504.500
LSE
14:31:43
280
3504.500
LSE
14:31:43
465
3505.000
LSE
14:31:43
512
3506.000
LSE
14:31:42
593
3506.000
CHIX
14:31:42
506
3507.500
LSE
14:31:10
545
3508.500
LSE
14:31:10
27
3509.000
LSE
14:31:02
200
3509.000
LSE
14:31:02
164
3509.000
LSE
14:31:02
158
3509.000
LSE
14:31:02
192
3509.000
LSE
14:31:02
346
3509.000
LSE
14:31:02
640
3509.500
CHIX
14:31:02
700
3509.500
CHIX
14:30:44
242
3509.500
BATE
14:30:41


590
3509.500
LSE
14:30:41
532
3509.500
LSE
14:30:41
427
3509.500
BATE
14:30:41
377
3510.500
LSE
14:30:24
155
3510.500
LSE
14:30:24
497
3510.500
LSE
14:30:24
67
3508.500
LSE
14:29:40
540
3508.500
LSE
14:29:40
535
3508.500
LSE
14:29:40
76
3509.000
BATE
14:29:40
25
3509.000
BATE
14:29:40
436
3509.000
BATE
14:29:40
711
3509.000
CHIX
14:29:40
35
3509.000
BATE
14:29:40
68
3509.000
BATE
14:29:40
26
3509.000
BATE
14:29:40
4
3509.000
BATE
14:29:40
507
3509.500
LSE
14:29:40
476
3509.500
LSE
14:29:40
497
3509.500
LSE
14:29:40
359
3510.000
LSE
14:29:37
53
3510.000
LSE
14:29:30
112
3510.000
LSE
14:29:30
27
3509.500
LSE
14:29:30
229
3509.000
LSE
14:28:29
122
3509.000
LSE
14:28:29
383
3506.000
LSE
14:26:59
745
3506.000
LSE
14:26:59
743
3506.500
LSE
14:26:08
571
3506.500
CHIX
14:26:08
498
3505.500
LSE
14:22:53
588
3505.500
BATE
14:22:53
10
3506.000
LSE
14:22:50
11
3506.000
LSE
14:22:50
443
3506.000
LSE
14:22:50
491
3505.500
LSE
14:21:31
633
3505.500
CHIX
14:21:31
470
3506.500
LSE
14:19:22
51
3508.000
LSE
14:18:37
476
3508.000
LSE
14:18:37
514
3507.500
LSE
14:16:42
200
3508.500
LSE
14:16:02
158
3508.500
LSE
14:16:02
179
3508.500
LSE
14:16:02
463
3508.500
LSE
14:16:02
636
3508.500
CHIX
14:16:02
219
3507.000
LSE
14:14:45
245
3507.000
LSE
14:14:45


487
3505.500
LSE
14:13:04
517
3506.000
LSE
14:12:34
512
3505.500
LSE
14:11:31
576
3505.500
CHIX
14:11:31
673
3505.500
BATE
14:11:31
513
3504.000
LSE
14:09:24
479
3504.500
LSE
14:09:24
40
3504.500
BATE
14:09:24
14
3504.500
BATE
14:09:24
597
3504.500
BATE
14:09:24
267
3504.000
LSE
14:08:28
12
3504.000
LSE
14:08:08
225
3504.000
LSE
14:08:08
82
3503.500
CHIX
14:07:00
664
3503.500
LSE
14:07:00
515
3503.500
CHIX
14:07:00
1065
3503.500
LSE
14:07:00
455
3503.500
LSE
14:06:25
439
3500.000
CHIX
14:01:32
458
3499.500
LSE
14:00:38
444
3500.000
LSE
14:00:06
138
3501.000
LSE
13:58:31
211
3501.000
LSE
13:58:31
200
3501.000
LSE
13:58:31
548
3501.000
LSE
13:58:31
571
3501.000
CHIX
13:56:38
300
3501.000
LSE
13:55:54
240
3501.000
LSE
13:55:54
94
3501.000
LSE
13:55:54
453
3501.000
LSE
13:55:54
707
3501.500
LSE
13:55:35
481
3499.000
LSE
13:52:01
650
3499.000
CHIX
13:52:01
548
3501.000
LSE
13:51:01
652
3501.000
BATE
13:51:01
503
3498.000
LSE
13:49:04
464
3498.500
LSE
13:49:04
478
3499.000
LSE
13:49:00
31
3499.000
LSE
13:48:42
151
3499.500
LSE
13:45:38
180
3499.500
LSE
13:45:38
200
3499.500
LSE
13:45:38
661
3499.500
CHIX
13:45:38
190
3499.500
LSE
13:45:38
17
3499.500
CHIX
13:45:38
346
3499.500
LSE
13:45:38
277
3499.500
LSE
13:42:56
223
3499.500
LSE
13:42:56


490
3500.000
LSE
13:41:51
467
3500.000
LSE
13:41:51
574
3500.000
CHIX
13:41:51
298
3502.500
BATE
13:39:48
349
3502.500
BATE
13:39:48
289
3502.500
LSE
13:39:14
220
3502.500
LSE
13:39:14
22
3502.500
BATE
13:39:14
531
3502.500
LSE
13:38:53
62
3500.000
LSE
13:35:59
200
3500.000
LSE
13:35:59
211
3500.000
LSE
13:35:59
18
3500.000
LSE
13:35:59
219
3500.000
LSE
13:35:59
230
3500.000
LSE
13:35:59
486
3500.000
LSE
13:35:59
595
3500.000
LSE
13:35:59
181
3500.000
LSE
13:35:59
604
3500.000
CHIX
13:35:59
292
3500.000
LSE
13:35:55
53
3500.000
CHIX
13:35:45
505
3499.500
LSE
13:33:11
547
3500.000
LSE
13:32:04
542
3500.000
LSE
13:32:04
633
3500.000
BATE
13:32:04
608
3500.000
CHIX
13:32:04
284
3500.500
LSE
13:31:56
284
3500.500
LSE
13:31:55
546
3499.500
LSE
13:26:36
485
3500.000
LSE
13:25:52
17
3500.000
LSE
13:25:52
678
3500.500
CHIX
13:25:52
443
3501.000
LSE
13:24:04
36
3501.000
LSE
13:23:21
471
3501.000
LSE
13:23:21
305
3502.000
LSE
13:23:02
366
3502.000
LSE
13:23:02
468
3499.000
LSE
13:18:53
12
3499.000
LSE
13:18:53
515
3499.500
LSE
13:18:53
624
3499.500
CHIX
13:18:53
3
3500.000
BATE
13:17:07
573
3500.000
CHIX
13:17:07
611
3500.000
BATE
13:17:07
540
3500.000
LSE
13:17:07
392
3499.500
LSE
13:11:02
98
3499.500
LSE
13:11:02
166
3502.000
LSE
13:09:07


200
3502.000
LSE
13:09:07
168
3502.000
LSE
13:09:07
471
3502.000
LSE
13:09:07
499
3500.000
LSE
13:06:32
451
3499.000
LSE
13:05:15
98
3499.500
LSE
13:05:02
297
3499.500
LSE
13:05:02
75
3499.500
LSE
13:05:02
45
3499.500
LSE
13:05:02
148
3500.000
CHIX
13:05:02
475
3500.000
CHIX
13:05:02
425
3499.500
LSE
13:03:22
20
3499.500
LSE
13:03:22
75
3499.500
LSE
13:03:22
490
3498.500
LSE
13:00:35
641
3498.500
BATE
13:00:35
227
3499.000
LSE
12:58:07
230
3499.000
LSE
12:58:07
548
3499.500
LSE
12:55:41
682
3499.500
CHIX
12:55:41
489
3501.500
LSE
12:52:43
451
3502.000
LSE
12:52:40
582
3502.500
LSE
12:52:30
108
3502.500
LSE
12:52:30
633
3502.500
CHIX
12:52:30
543
3499.000
LSE
12:46:08
3
3499.000
LSE
12:46:08
477
3499.000
LSE
12:46:08
678
3499.000
BATE
12:46:08
443
3498.000
LSE
12:43:27
596
3499.000
CHIX
12:41:23
548
3499.000
LSE
12:41:23
485
3498.000
LSE
12:40:04
529
3498.000
LSE
12:37:44
529
3498.500
LSE
12:36:48
187
3499.000
LSE
12:34:01
143
3499.000
LSE
12:34:01
111
3499.000
LSE
12:34:01
696
3499.000
CHIX
12:34:01
441
3499.000
LSE
12:33:04
476
3498.500
LSE
12:30:19
597
3498.500
BATE
12:30:19
110
3499.000
LSE
12:29:30
413
3499.000
LSE
12:29:30
487
3498.500
LSE
12:26:39
458
3499.000
LSE
12:25:59
4
3499.000
LSE
12:25:59
167
3499.000
CHIX
12:25:09


333
3499.000
CHIX
12:25:09
100
3499.000
CHIX
12:25:09
209
3499.000
LSE
12:25:09
14
3499.000
LSE
12:25:09
319
3499.000
LSE
12:25:09
474
3499.500
LSE
12:23:27
22
3499.500
LSE
12:23:27
444
3499.500
LSE
12:19:29
516
3499.500
CHIX
12:18:29
301
3499.500
BATE
12:18:29
75
3499.500
CHIX
12:18:29
252
3499.500
BATE
12:18:29
152
3499.500
LSE
12:18:29
28
3499.500
BATE
12:18:29
389
3499.500
LSE
12:18:29
1
3499.500
LSE
12:18:29
510
3499.500
LSE
12:17:09
196
3499.500
LSE
12:16:10
344
3499.500
LSE
12:16:10
157
3497.500
LSE
12:12:06
317
3497.500
LSE
12:12:06
32
3497.500
LSE
12:12:06
25
3497.500
LSE
12:12:06
651
3498.500
CHIX
12:12:05
457
3498.500
LSE
12:12:05
474
3498.000
LSE
12:07:49
18
3498.000
LSE
12:07:49
441
3498.500
LSE
12:05:21
22
3498.500
LSE
12:05:21
273
3499.000
LSE
12:05:04
617
3499.000
CHIX
12:05:04
227
3499.000
LSE
12:05:04
11
3498.000
LSE
12:02:25
452
3498.000
BATE
12:02:25
135
3498.000
BATE
12:02:25
512
3498.000
LSE
12:02:25
300
3498.500
LSE
12:02:16
167
3498.500
LSE
12:02:16
14
3498.000
LSE
12:00:00
200
3498.000
LSE
12:00:00
31
3497.500
LSE
12:00:00
200
3497.500
LSE
12:00:00
526
3498.000
LSE
12:00:00
82
3498.000
LSE
12:00:00
109
3498.000
CHIX
12:00:00
520
3498.000
CHIX
12:00:00
394
3498.000
LSE
11:58:15
453
3498.500
LSE
11:57:19


90
3498.500
LSE
11:53:45
416
3498.500
LSE
11:53:45
22
3498.500
LSE
11:53:45
549
3499.000
LSE
11:53:45
624
3499.000
CHIX
11:53:45
118
3496.500
LSE
11:49:38
210
3496.500
LSE
11:49:38
210
3496.500
LSE
11:49:38
531
3496.500
LSE
11:49:38
81
3496.500
BATE
11:49:38
627
3496.500
BATE
11:49:38
520
3496.500
LSE
11:49:38
475
3496.500
LSE
11:49:38
52
3497.000
LSE
11:48:45
449
3497.000
LSE
11:45:08
571
3497.000
CHIX
11:45:08
16
3496.000
LSE
11:43:10
490
3496.000
LSE
11:43:10
77
3496.500
LSE
11:39:57
444
3496.500
LSE
11:39:57
510
3497.500
LSE
11:37:27
707
3497.500
CHIX
11:37:27
78
3498.000
LSE
11:36:34
299
3498.500
LSE
11:36:34
199
3498.500
LSE
11:36:34
230
3498.500
BATE
11:33:36
351
3498.500
BATE
11:33:36
27
3498.500
BATE
11:33:30
466
3498.500
LSE
11:32:41
84
3498.500
LSE
11:32:41
143
3498.000
LSE
11:30:07
128
3498.000
LSE
11:30:07
232
3498.000
LSE
11:30:07
103
3498.000
LSE
11:30:07
200
3498.000
LSE
11:30:07
180
3498.000
LSE
11:30:07
468
3498.500
LSE
11:30:07
491
3498.500
LSE
11:30:07
124
3498.500
LSE
11:30:07
142
3498.500
CHIX
11:30:07
476
3498.500
CHIX
11:30:07
614
3499.500
LSE
11:26:30
70
3499.000
BATE
11:24:15
47
3499.000
BATE
11:24:15
140
3499.000
CHIX
11:24:15
538
3499.000
LSE
11:24:15
216
3499.000
BATE
11:24:15
474
3499.000
LSE
11:24:15


537
3499.000
CHIX
11:24:15
263
3499.000
BATE
11:24:15
467
3499.000
LSE
11:21:06
146
3498.500
LSE
11:19:15
472
3499.000
LSE
11:18:59
446
3499.500
LSE
11:17:42
451
3499.500
LSE
11:17:42
665
3499.500
CHIX
11:17:42
260
3499.000
LSE
11:10:43
200
3499.000
LSE
11:10:43
374
3499.500
LSE
11:09:19
109
3499.500
LSE
11:09:19
480
3500.000
LSE
11:09:11
597
3502.000
CHIX
11:09:11
586
3501.500
BATE
11:09:11
460
3502.000
LSE
11:09:11
449
3503.500
LSE
11:06:00
549
3504.500
LSE
11:05:21
469
3502.000
LSE
11:03:00
640
3502.000
CHIX
11:02:05
606
3502.000
LSE
11:02:05
36
3502.500
LSE
11:01:35
49
3502.500
LSE
11:01:35
36
3502.500
LSE
11:01:35
292
3501.000
BATE
10:57:55
545
3501.000
LSE
10:57:55
251
3501.000
BATE
10:57:18
29
3501.000
BATE
10:57:12
511
3501.500
LSE
10:57:12
619
3501.500
CHIX
10:57:12
478
3500.500
LSE
10:54:09
482
3503.000
LSE
10:52:51
473
3503.000
LSE
10:51:17
444
3503.500
LSE
10:51:00
541
3506.000
LSE
10:47:31
620
3506.500
CHIX
10:47:29
542
3509.500
LSE
10:45:07
527
3509.500
LSE
10:45:07
491
3505.000
LSE
10:43:07
535
3505.500
LSE
10:40:54
484
3506.500
LSE
10:40:53
451
3506.500
CHIX
10:40:53
87
3506.500
CHIX
10:40:33
89
3507.000
BATE
10:40:33
592
3507.000
BATE
10:40:33
495
3507.000
LSE
10:40:33
115
3506.500
CHIX
10:40:33
527
3507.500
LSE
10:37:23


623
3507.000
LSE
10:36:49
304
3507.000
CHIX
10:36:49
53
3507.000
CHIX
10:36:49
219
3507.000
CHIX
10:36:49
450
3502.000
LSE
10:32:57
363
3503.500
LSE
10:31:09
140
3503.500
LSE
10:31:09
492
3500.000
LSE
10:28:15
321
3501.000
LSE
10:28:15
196
3501.000
LSE
10:28:15
461
3501.000
LSE
10:28:15
669
3501.000
CHIX
10:28:15
155
3503.000
LSE
10:24:44
305
3503.000
LSE
10:24:44
511
3504.000
LSE
10:24:41
446
3505.000
LSE
10:23:43
19
3505.000
LSE
10:23:43
712
3504.500
BATE
10:23:43
518
3505.500
LSE
10:21:03
484
3506.000
LSE
10:20:21
608
3506.000
CHIX
10:20:21
517
3506.000
LSE
10:19:04
32
3506.000
LSE
10:18:22
507
3506.000
LSE
10:17:00
442
3507.500
LSE
10:15:46
572
3508.000
CHIX
10:15:02
543
3508.000
LSE
10:15:02
346
3506.500
BATE
10:14:07
61
3506.500
LSE
10:14:07
279
3506.500
BATE
10:14:07
272
3506.500
LSE
10:14:07
10
3506.500
BATE
10:14:07
347
3506.500
LSE
10:14:07
23
3505.000
LSE
10:12:01
62
3505.000
LSE
10:12:01
397
3505.000
LSE
10:12:01
46
3505.000
LSE
10:12:01
48
3505.000
LSE
10:12:01
242
3505.500
CHIX
10:12:01
355
3505.500
CHIX
10:12:01
519
3501.000
LSE
10:08:04
523
3500.500
LSE
10:06:06
524
3501.000
LSE
10:06:06
540
3501.500
LSE
10:05:06
148
3501.500
CHIX
10:05:06
20
3501.500
CHIX
10:05:06
431
3501.500
CHIX
10:05:06
468
3499.500
LSE
10:02:18


36
3500.000
LSE
10:02:06
89
3500.000
LSE
10:02:06
178
3500.000
LSE
10:02:06
57
3500.000
LSE
10:02:06
125
3500.000
LSE
10:02:06
188
3500.000
LSE
10:01:09
374
3500.000
LSE
10:01:09
554
3500.000
BATE
10:01:09
23
3500.000
BATE
10:01:09
43
3500.000
BATE
10:01:09
550
3500.000
LSE
09:59:51
711
3500.000
LSE
09:59:51
297
3500.500
CHIX
09:59:51
410
3500.500
CHIX
09:59:51
500
3499.000
LSE
09:53:31
523
3499.500
LSE
09:51:54
633
3499.500
CHIX
09:50:45
443
3500.000
LSE
09:49:27
469
3500.500
LSE
09:48:43
490
3501.500
LSE
09:48:05
26
3501.500
LSE
09:47:54
245
3501.000
LSE
09:47:27
84
3502.000
BATE
09:46:58
135
3502.000
BATE
09:46:58
17
3502.000
BATE
09:46:54
425
3502.000
BATE
09:46:54
662
3502.500
LSE
09:46:54
515
3503.000
LSE
09:46:45
526
3498.500
LSE
09:43:47
686
3499.000
LSE
09:43:07
345
3499.000
LSE
09:43:06
104
3499.000
LSE
09:43:06
491
3499.000
CHIX
09:43:06
212
3499.000
CHIX
09:43:06
148
3499.000
LSE
09:40:23
228
3499.000
LSE
09:40:23
128
3499.000
LSE
09:40:23
456
3498.000
LSE
09:38:01
82
3498.000
CHIX
09:38:01
10
3498.000
CHIX
09:37:44
518
3499.000
LSE
09:36:59
485
3499.000
LSE
09:36:48
572
3499.500
LSE
09:36:42
558
3498.000
CHIX
09:34:52
541
3498.500
LSE
09:32:54
159
3499.000
LSE
09:32:48
336
3499.000
LSE
09:32:48
544
3499.500
LSE
09:32:39


616
3499.500
BATE
09:32:39
455
3499.500
LSE
09:32:39
463
3499.500
LSE
09:30:42
600
3500.000
CHIX
09:30:00
559
3500.500
LSE
09:27:25
622
3500.500
CHIX
09:27:25
64
3500.500
CHIX
09:27:25
240
3498.500
LSE
09:26:00
28
3498.500
CHIX
09:26:00
10
3498.500
CHIX
09:26:00
222
3498.500
LSE
09:26:00
541
3498.500
LSE
09:22:55
51
3498.500
BATE
09:22:55
598
3498.500
BATE
09:22:55
445
3499.000
LSE
09:20:56
538
3499.000
LSE
09:19:31
503
3500.000
LSE
09:18:16
444
3501.000
LSE
09:17:23
591
3501.000
CHIX
09:17:23
482
3499.500
LSE
09:15:02
526
3500.500
LSE
09:14:58
486
3499.000
LSE
09:13:42
190
3499.500
LSE
09:11:53
20
3499.500
LSE
09:11:53
180
3499.500
LSE
09:11:53
223
3499.500
LSE
09:11:53
479
3499.500
BATE
09:11:53
51
3499.500
BATE
09:11:53
610
3500.000
LSE
09:11:53
155
3500.000
LSE
09:11:53
509
3500.000
CHIX
09:11:53
139
3500.000
CHIX
09:11:53
20
3499.500
BATE
09:10:46
65
3499.500
BATE
09:10:46
493
3499.500
LSE
09:09:02
15
3499.500
LSE
09:09:02
512
3500.000
LSE
09:08:58
27
3500.000
LSE
09:08:58
120
3500.000
LSE
09:08:58
190
3500.000
CHIX
09:08:58
184
3500.000
CHIX
09:08:58
37
3500.000
CHIX
09:08:58
180
3500.000
CHIX
09:08:58
376
3500.000
LSE
09:08:28
374
3499.000
LSE
09:07:02
166
3499.000
LSE
09:07:02
139
3498.000
LSE
09:05:00
50
3498.000
LSE
09:04:43


34
3498.000
LSE
09:04:43
321
3498.000
LSE
09:04:43
567
3498.000
CHIX
09:03:55
16
3498.000
CHIX
09:03:35
480
3498.500
LSE
09:03:06
59
3498.500
LSE
09:03:06
493
3498.500
LSE
09:02:35
476
3501.000
LSE
09:02:00
504
3501.500
LSE
09:01:59
479
3502.000
BATE
09:01:58
30
3502.000
BATE
09:01:58
43
3502.000
CHIX
09:01:58
143
3502.000
BATE
09:01:58
52
3502.000
CHIX
09:01:58
522
3502.000
CHIX
09:01:58
460
3502.000
LSE
09:01:58
523
3502.000
LSE
09:00:55
19
3502.000
LSE
09:00:55
96
3500.000
LSE
08:57:47
414
3500.000
LSE
08:57:47
458
3504.500
LSE
08:56:11
490
3505.500
LSE
08:54:42
444
3505.500
LSE
08:54:42
462
3506.000
LSE
08:54:04
8
3506.500
LSE
08:53:58
193
3506.500
LSE
08:53:58
366
3506.500
LSE
08:53:58
604
3508.000
CHIX
08:53:58
466
3508.000
LSE
08:53:58
638
3508.000
BATE
08:53:58
70
3508.000
LSE
08:53:58
207
3504.500
LSE
08:50:35
249
3504.500
LSE
08:50:35
472
3503.500
LSE
08:49:15
64
3504.000
LSE
08:49:09
478
3504.000
LSE
08:49:09
525
3504.500
LSE
08:49:09
310
3504.500
CHIX
08:49:09
268
3504.500
CHIX
08:49:09
777
3505.000
LSE
08:48:45
527
3504.500
LSE
08:48:11
483
3504.500
LSE
08:47:35
535
3504.000
LSE
08:46:52
356
3504.500
LSE
08:46:51
89
3504.500
LSE
08:46:51
469
3505.000
LSE
08:46:16
620
3505.500
CHIX
08:44:35
83
3505.500
LSE
08:43:29


228
3505.500
LSE
08:43:29
146
3505.500
LSE
08:43:28
350
3506.500
BATE
08:43:28
120
3506.500
BATE
08:43:28
162
3508.000
LSE
08:42:44
152
3508.000
LSE
08:42:44
200
3508.000
LSE
08:42:44
40
3508.000
LSE
08:42:44
151
3508.000
LSE
08:42:44
200
3508.000
LSE
08:42:44
152
3508.000
LSE
08:42:44
28
3508.000
LSE
08:42:44
598
3508.000
LSE
08:42:44
193
3508.000
LSE
08:42:44
95
3506.500
LSE
08:42:10
14
3506.500
LSE
08:41:59
16
3506.500
BATE
08:41:59
199
3506.500
BATE
08:41:59
82
3506.500
LSE
08:41:50
91
3503.500
CHIX
08:39:15
261
3503.500
CHIX
08:39:15
540
3503.500
LSE
08:39:15
282
3503.500
CHIX
08:39:15
255
3503.000
LSE
08:37:44
254
3503.000
LSE
08:37:30
172
3504.000
LSE
08:36:35
47
3504.000
LSE
08:36:32
300
3504.000
LSE
08:36:30
28
3504.000
LSE
08:36:30
508
3504.500
LSE
08:36:30
537
3504.500
LSE
08:36:30
999
3505.000
LSE
08:35:51
40
3505.000
CHIX
08:35:51
600
3505.000
CHIX
08:35:51
506
3499.500
LSE
08:34:03
479
3500.500
LSE
08:33:11
206
3503.500
LSE
08:31:58
302
3503.500
LSE
08:31:58
261
3504.500
LSE
08:31:56
106
3504.500
LSE
08:31:56
120
3504.500
LSE
08:31:52
56
3505.000
CHIX
08:31:21
97
3505.000
CHIX
08:31:18
271
3505.000
LSE
08:31:16
596
3505.000
BATE
08:31:16
417
3505.000
CHIX
08:31:15
6
3505.000
BATE
08:31:15
254
3505.000
LSE
08:31:15


343
3499.500
LSE
08:28:35
167
3499.500
LSE
08:28:35
455
3501.000
LSE
08:28:29
7
3501.000
LSE
08:28:29
600
3501.000
CHIX
08:28:29
479
3501.500
LSE
08:28:07
451
3498.500
LSE
08:26:15
496
3501.500
LSE
08:25:02
485
3500.500
LSE
08:23:54
142
3500.500
LSE
08:23:18
200
3500.500
LSE
08:23:18
99
3500.000
LSE
08:23:18
102
3500.000
LSE
08:23:18
697
3500.000
BATE
08:23:18
465
3500.500
CHIX
08:23:18
477
3500.500
LSE
08:23:18
166
3500.500
CHIX
08:22:55
451
3505.500
LSE
08:21:27
504
3506.000
LSE
08:21:10
517
3506.000
LSE
08:20:45
322
3506.500
LSE
08:20:42
169
3506.500
LSE
08:20:42
12
3506.500
LSE
08:20:42
540
3503.500
CHIX
08:19:34
574
3503.500
BATE
08:19:34
137
3503.500
CHIX
08:19:34
491
3503.500
LSE
08:19:34
521
3503.500
LSE
08:19:34
512
3500.000
LSE
08:18:12
211
3500.000
LSE
08:18:12
535
3495.000
LSE
08:16:14
230
3495.500
CHIX
08:16:14
307
3495.500
CHIX
08:16:14
120
3495.500
CHIX
08:16:14
499
3494.500
LSE
08:15:08
527
3497.500
LSE
08:14:48
530
3499.000
LSE
08:14:27
19
3499.500
LSE
08:14:22
399
3499.500
LSE
08:14:22
127
3499.500
LSE
08:14:20
488
3500.500
LSE
08:13:35
112
3500.500
CHIX
08:13:35
485
3500.500
CHIX
08:13:35
416
3502.000
LSE
08:12:25
81
3502.000
LSE
08:12:25
227
3507.500
LSE
08:11:02
110
3507.500
LSE
08:11:02
190
3507.500
LSE
08:11:02


468
3509.500
LSE
08:10:49
43
3509.500
LSE
08:10:49
22
3510.500
LSE
08:10:46
466
3510.500
LSE
08:10:46
508
3510.500
LSE
08:10:29
462
3513.000
LSE
08:10:14
549
3515.000
BATE
08:09:57
98
3515.000
BATE
08:09:57
528
3516.000
LSE
08:09:57
659
3516.000
CHIX
08:09:57
134
3512.000
CHIX
08:08:43
514
3512.000
CHIX
08:08:43
448
3512.000
LSE
08:08:43
77
3508.500
CHIX
08:07:18
600
3508.500
CHIX
08:07:18
546
3509.000
LSE
08:07:14
553
3506.500
LSE
08:05:39
458
3507.000
BATE
08:05:39
103
3507.000
BATE
08:05:39
224
3507.000
LSE
08:05:38
14
3507.000
BATE
08:05:38
459
3507.000
LSE
08:05:38
13
3507.000
BATE
08:05:38
262
3507.000
LSE
08:05:38
11
3507.000
BATE
08:05:38
31
3507.000
BATE
08:05:38
528
3507.500
LSE
08:05:37
224
3504.500
CHIX
08:04:12
480
3505.500
LSE
08:04:08
272
3505.500
LSE
08:04:08
218
3505.500
LSE
08:04:08
347
3507.000
LSE
08:02:54
155
3507.000
LSE
08:02:54
464
3508.000
LSE
08:02:20
445
3509.000
LSE
08:02:14
604
3511.000
CHIX
08:02:11
174
3509.000
BATE
08:01:00
542
3508.500
LSE
08:01:00
470
3509.000
LSE
08:01:00
515
3509.000
BATE
08:01:00
609
3509.000
CHIX
08:00:40
467
3509.500
LSE
08:00:40