British American Tobacco p.l.c 6-K, filed May 23, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-05-23
For: 2022-05-23
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 23, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
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 23, 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)
(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 23, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 23, 2022.
|
| Exhibit 2 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely
associated with them” dated May 23, 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 23, 2022
Exhibit 1
British American Tobacco p.l.c.
23 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:
|
20 May 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
420,000
|
|
Highest price paid per share (pence):
|
3464.00p
|
|
Lowest price paid per share (pence):
|
3430.00p
|
|
Volume weighted average price paid per share (pence):
|
3449.0919p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 187,096,229 of its shares in Treasury. The Company has
2,269,662,911 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 20 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
|
20/05/2022
|
300,000
|
3,448.7924
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/05/2022
|
80,000
|
3,449.7540
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
20/05/2022
|
40,000
|
3,450.0142
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
199
|
3438.500
|
LSE
|
16:24:12
|
|
553
|
3439.500
|
LSE
|
16:23:49
|
|
106
|
3438.500
|
LSE
|
16:23:36
|
|
117
|
3438.500
|
LSE
|
16:23:36
|
|
1
|
3438.500
|
LSE
|
16:23:36
|
|
1506
|
3438.000
|
LSE
|
16:23:06
|
|
361
|
3438.000
|
CHIX
|
16:23:06
|
|
336
|
3438.000
|
BATE
|
16:23:06
|
|
137
|
3437.500
|
CHIX
|
16:23:02
|
|
9
|
3437.500
|
CHIX
|
16:23:02
|
|
97
|
3437.500
|
CHIX
|
16:23:02
|
|
52
|
3437.500
|
BATE
|
16:23:02
|
|
16
|
3437.500
|
BATE
|
16:23:02
|
|
245
|
3437.000
|
BATE
|
16:22:23
|
|
248
|
3438.000
|
CHIX
|
16:22:19
|
|
152
|
3438.000
|
CHIX
|
16:22:11
|
|
92
|
3438.000
|
LSE
|
16:22:11
|
|
371
|
3438.000
|
LSE
|
16:22:11
|
|
247
|
3438.000
|
CHIX
|
16:22:11
|
|
420
|
3439.500
|
LSE
|
16:21:28
|
|
48
|
3439.500
|
LSE
|
16:21:28
|
|
135
|
3440.000
|
LSE
|
16:21:27
|
|
132
|
3440.000
|
LSE
|
16:21:27
|
|
160
|
3440.000
|
LSE
|
16:21:27
|
|
72
|
3440.000
|
LSE
|
16:21:27
|
|
549
|
3440.000
|
LSE
|
16:21:27
|
|
5
|
3440.000
|
LSE
|
16:21:18
|
|
156
|
3440.000
|
LSE
|
16:20:48
|
|
115
|
3440.000
|
LSE
|
16:20:48
|
|
1
|
3440.000
|
LSE
|
16:20:48
|
|
265
|
3440.000
|
LSE
|
16:20:48
|
|
162
|
3439.000
|
BATE
|
16:20:29
|
|
183
|
3439.000
|
BATE
|
16:20:29
|
|
638
|
3439.000
|
CHIX
|
16:20:29
|
|
226
|
3439.000
|
BATE
|
16:20:29
|
|
71
|
3439.000
|
LSE
|
16:20:05
|
|
200
|
3439.000
|
LSE
|
16:20:05
|
|
135
|
3439.000
|
LSE
|
16:20:05
|
|
132
|
3439.000
|
LSE
|
16:20:05
|
|
72
|
3439.000
|
CHIX
|
16:19:55
|
|
135
|
3439.000
|
LSE
|
16:19:55
|
|
200
|
3439.000
|
LSE
|
16:19:47
|
|
517
|
3439.500
|
LSE
|
16:18:21
|
|
540
|
3439.500
|
LSE
|
16:18:21
|
|
84
|
3439.500
|
CHIX
|
16:18:21
|
|
490
|
3439.500
|
CHIX
|
16:18:21
|
|
200
|
3440.000
|
LSE
|
16:18:06
|
|
87
|
3440.000
|
LSE
|
16:18:04
|
|
113
|
3440.000
|
LSE
|
16:18:04
|
|
28
|
3440.000
|
LSE
|
16:17:05
|
|
63
|
3440.000
|
LSE
|
16:17:05
|
|
132
|
3440.000
|
LSE
|
16:17:05
|
|
26
|
3440.000
|
LSE
|
16:17:05
|
|
135
|
3440.000
|
LSE
|
16:17:05
|
|
200
|
3440.000
|
LSE
|
16:17:05
|
|
132
|
3440.000
|
LSE
|
16:17:05
|
|
548
|
3440.500
|
LSE
|
16:16:51
|
|
173
|
3441.500
|
LSE
|
16:16:45
|
|
347
|
3441.500
|
LSE
|
16:16:45
|
|
501
|
3441.500
|
LSE
|
16:16:45
|
|
491
|
3441.500
|
LSE
|
16:16:39
|
|
453
|
3441.500
|
LSE
|
16:16:24
|
|
134
|
3441.500
|
LSE
|
16:16:07
|
|
209
|
3441.500
|
LSE
|
16:16:07
|
|
11
|
3441.500
|
LSE
|
16:16:07
|
|
30
|
3441.500
|
LSE
|
16:16:07
|
|
70
|
3441.500
|
LSE
|
16:16:07
|
|
498
|
3442.000
|
LSE
|
16:16:02
|
|
211
|
3442.000
|
LSE
|
16:15:59
|
|
107
|
3442.000
|
LSE
|
16:15:53
|
|
303
|
3442.000
|
LSE
|
16:15:53
|
|
30
|
3442.000
|
LSE
|
16:15:53
|
|
463
|
3442.000
|
LSE
|
16:15:53
|
|
478
|
3442.000
|
LSE
|
16:15:53
|
|
583
|
3442.000
|
CHIX
|
16:15:53
|
|
116
|
3442.000
|
CHIX
|
16:15:20
|
|
26
|
3442.500
|
LSE
|
16:14:52
|
|
87
|
3442.500
|
LSE
|
16:14:52
|
|
172
|
3442.500
|
LSE
|
16:14:52
|
|
135
|
3442.500
|
LSE
|
16:14:52
|
|
75
|
3442.500
|
LSE
|
16:14:52
|
|
376
|
3441.500
|
LSE
|
16:14:35
|
|
112
|
3441.500
|
LSE
|
16:14:35
|
|
255
|
3442.000
|
BATE
|
16:14:30
|
|
236
|
3442.000
|
BATE
|
16:14:24
|
|
75
|
3442.000
|
BATE
|
16:14:23
|
|
100
|
3442.000
|
BATE
|
16:14:19
|
|
410
|
3442.000
|
LSE
|
16:14:16
|
|
538
|
3442.000
|
LSE
|
16:14:15
|
|
131
|
3442.000
|
LSE
|
16:14:15
|
|
200
|
3442.500
|
LSE
|
16:14:07
|
|
223
|
3442.500
|
LSE
|
16:14:07
|
|
234
|
3442.500
|
LSE
|
16:14:07
|
|
77
|
3442.500
|
LSE
|
16:14:07
|
|
241
|
3442.500
|
LSE
|
16:14:07
|
|
143
|
3442.500
|
LSE
|
16:14:07
|
|
23
|
3442.500
|
LSE
|
16:14:07
|
|
70
|
3442.500
|
CHIX
|
16:14:01
|
|
100
|
3442.500
|
CHIX
|
16:13:46
|
|
60
|
3442.500
|
CHIX
|
16:13:46
|
|
100
|
3442.500
|
CHIX
|
16:13:46
|
|
100
|
3442.500
|
CHIX
|
16:13:46
|
|
40
|
3442.500
|
CHIX
|
16:13:46
|
|
507
|
3442.500
|
LSE
|
16:13:46
|
|
490
|
3442.500
|
LSE
|
16:13:46
|
|
483
|
3442.500
|
LSE
|
16:13:46
|
|
18
|
3442.500
|
CHIX
|
16:13:46
|
|
100
|
3442.500
|
CHIX
|
16:13:46
|
|
97
|
3442.500
|
CHIX
|
16:13:39
|
|
132
|
3442.500
|
LSE
|
16:13:30
|
|
11
|
3442.500
|
LSE
|
16:13:30
|
|
491
|
3442.500
|
LSE
|
16:13:30
|
|
446
|
3441.500
|
LSE
|
16:13:03
|
|
384
|
3441.500
|
LSE
|
16:13:03
|
|
75
|
3441.500
|
LSE
|
16:13:03
|
|
246
|
3440.500
|
BATE
|
16:12:34
|
|
54
|
3440.500
|
CHIX
|
16:12:34
|
|
477
|
3441.000
|
LSE
|
16:12:04
|
|
516
|
3442.000
|
LSE
|
16:11:20
|
|
447
|
3442.500
|
LSE
|
16:11:01
|
|
95
|
3442.500
|
LSE
|
16:10:59
|
|
514
|
3443.500
|
LSE
|
16:10:55
|
|
529
|
3444.000
|
LSE
|
16:10:54
|
|
461
|
3444.000
|
LSE
|
16:10:54
|
|
463
|
3444.500
|
LSE
|
16:10:51
|
|
529
|
3444.500
|
CHIX
|
16:10:31
|
|
41
|
3444.500
|
CHIX
|
16:10:31
|
|
46
|
3445.000
|
LSE
|
16:10:00
|
|
493
|
3445.000
|
LSE
|
16:10:00
|
|
493
|
3445.000
|
LSE
|
16:10:00
|
|
22
|
3444.000
|
LSE
|
16:08:52
|
|
102
|
3444.000
|
LSE
|
16:08:52
|
|
362
|
3444.000
|
LSE
|
16:08:52
|
|
139
|
3443.000
|
LSE
|
16:08:27
|
|
322
|
3443.000
|
LSE
|
16:08:27
|
|
381
|
3444.000
|
BATE
|
16:07:46
|
|
282
|
3444.000
|
BATE
|
16:07:46
|
|
61
|
3444.500
|
CHIX
|
16:07:44
|
|
546
|
3444.500
|
CHIX
|
16:07:44
|
|
11
|
3444.500
|
CHIX
|
16:07:44
|
|
328
|
3444.500
|
LSE
|
16:07:44
|
|
49
|
3444.500
|
CHIX
|
16:07:44
|
|
136
|
3444.500
|
LSE
|
16:07:44
|
|
504
|
3443.000
|
LSE
|
16:06:52
|
|
509
|
3443.500
|
LSE
|
16:06:42
|
|
364
|
3445.000
|
CHIX
|
16:06:09
|
|
51
|
3445.000
|
CHIX
|
16:06:09
|
|
30
|
3445.000
|
CHIX
|
16:06:09
|
|
25
|
3445.000
|
CHIX
|
16:06:09
|
|
230
|
3445.000
|
LSE
|
16:06:09
|
|
240
|
3445.000
|
LSE
|
16:05:58
|
|
102
|
3445.000
|
CHIX
|
16:05:53
|
|
10
|
3445.500
|
LSE
|
16:05:24
|
|
485
|
3445.500
|
LSE
|
16:05:24
|
|
545
|
3446.000
|
LSE
|
16:04:36
|
|
111
|
3446.500
|
LSE
|
16:04:33
|
|
28
|
3446.500
|
LSE
|
16:04:33
|
|
236
|
3446.500
|
LSE
|
16:04:33
|
|
130
|
3446.500
|
LSE
|
16:04:33
|
|
134
|
3447.000
|
BATE
|
16:04:14
|
|
46
|
3447.000
|
BATE
|
16:04:14
|
|
484
|
3447.000
|
LSE
|
16:04:14
|
|
472
|
3447.000
|
LSE
|
16:04:14
|
|
12
|
3447.000
|
BATE
|
16:04:14
|
|
52
|
3447.000
|
BATE
|
16:04:14
|
|
25
|
3447.000
|
BATE
|
16:04:14
|
|
29
|
3447.000
|
LSE
|
16:04:12
|
|
124
|
3447.000
|
BATE
|
16:04:12
|
|
9
|
3447.000
|
BATE
|
16:04:05
|
|
104
|
3447.000
|
BATE
|
16:04:05
|
|
93
|
3447.000
|
BATE
|
16:04:05
|
|
262
|
3447.000
|
CHIX
|
16:03:58
|
|
407
|
3447.000
|
CHIX
|
16:03:58
|
|
13
|
3446.500
|
BATE
|
16:03:26
|
|
651
|
3447.000
|
LSE
|
16:03:24
|
|
254
|
3447.000
|
LSE
|
16:03:09
|
|
92
|
3447.000
|
LSE
|
16:03:09
|
|
29
|
3446.000
|
LSE
|
16:02:07
|
|
71
|
3446.000
|
LSE
|
16:02:07
|
|
141
|
3446.000
|
LSE
|
16:02:07
|
|
79
|
3446.000
|
LSE
|
16:02:07
|
|
21
|
3446.000
|
LSE
|
16:02:07
|
|
17
|
3446.000
|
LSE
|
16:02:07
|
|
100
|
3446.000
|
LSE
|
16:02:07
|
|
17
|
3446.000
|
LSE
|
16:02:07
|
|
83
|
3446.000
|
LSE
|
16:02:07
|
|
17
|
3446.000
|
LSE
|
16:02:07
|
|
83
|
3446.000
|
LSE
|
16:02:07
|
|
83
|
3446.000
|
LSE
|
16:02:07
|
|
83
|
3446.000
|
LSE
|
16:02:07
|
|
66
|
3446.000
|
LSE
|
16:02:07
|
|
118
|
3446.000
|
LSE
|
16:02:03
|
|
80
|
3446.000
|
LSE
|
16:02:03
|
|
2
|
3446.000
|
LSE
|
16:02:03
|
|
16
|
3446.000
|
CHIX
|
16:01:46
|
|
670
|
3446.000
|
CHIX
|
16:01:46
|
|
9
|
3446.000
|
CHIX
|
16:01:46
|
|
90
|
3446.000
|
LSE
|
16:01:46
|
|
1
|
3445.000
|
LSE
|
16:00:30
|
|
1
|
3445.000
|
LSE
|
16:00:30
|
|
1
|
3445.000
|
LSE
|
16:00:30
|
|
18
|
3445.000
|
LSE
|
16:00:30
|
|
179
|
3445.000
|
LSE
|
16:00:30
|
|
99
|
3445.000
|
LSE
|
16:00:30
|
|
119
|
3445.000
|
LSE
|
16:00:30
|
|
42
|
3445.000
|
LSE
|
16:00:30
|
|
477
|
3445.500
|
LSE
|
15:59:58
|
|
89
|
3445.500
|
CHIX
|
15:59:30
|
|
430
|
3445.500
|
CHIX
|
15:59:30
|
|
61
|
3445.500
|
CHIX
|
15:59:30
|
|
313
|
3446.500
|
BATE
|
15:59:30
|
|
13
|
3446.500
|
LSE
|
15:59:30
|
|
500
|
3446.500
|
LSE
|
15:59:30
|
|
487
|
3446.500
|
LSE
|
15:59:25
|
|
18
|
3446.500
|
LSE
|
15:59:25
|
|
15
|
3446.500
|
BATE
|
15:59:25
|
|
340
|
3446.500
|
BATE
|
15:59:25
|
|
510
|
3446.500
|
LSE
|
15:58:28
|
|
471
|
3447.000
|
LSE
|
15:58:08
|
|
53
|
3447.000
|
LSE
|
15:58:08
|
|
40
|
3447.000
|
CHIX
|
15:58:08
|
|
488
|
3447.000
|
CHIX
|
15:58:08
|
|
335
|
3447.000
|
LSE
|
15:58:08
|
|
110
|
3447.000
|
CHIX
|
15:58:08
|
|
136
|
3447.000
|
LSE
|
15:58:08
|
|
449
|
3447.000
|
LSE
|
15:57:14
|
|
3
|
3447.500
|
LSE
|
15:57:00
|
|
444
|
3447.500
|
LSE
|
15:57:00
|
|
506
|
3447.500
|
LSE
|
15:56:04
|
|
595
|
3447.500
|
CHIX
|
15:55:54
|
|
512
|
3447.500
|
LSE
|
15:55:54
|
|
497
|
3448.500
|
LSE
|
15:54:47
|
|
711
|
3448.500
|
BATE
|
15:54:47
|
|
12
|
3448.500
|
LSE
|
15:54:47
|
|
507
|
3449.000
|
LSE
|
15:54:47
|
|
90
|
3449.500
|
LSE
|
15:53:18
|
|
361
|
3449.500
|
LSE
|
15:53:18
|
|
58
|
3449.500
|
LSE
|
15:53:18
|
|
320
|
3450.000
|
LSE
|
15:53:14
|
|
707
|
3450.000
|
CHIX
|
15:53:14
|
|
122
|
3450.000
|
LSE
|
15:53:14
|
|
54
|
3450.000
|
LSE
|
15:53:14
|
|
488
|
3450.500
|
LSE
|
15:52:14
|
|
514
|
3450.000
|
LSE
|
15:51:52
|
|
23
|
3450.500
|
LSE
|
15:50:47
|
|
345
|
3450.500
|
LSE
|
15:50:47
|
|
23
|
3450.500
|
LSE
|
15:50:47
|
|
107
|
3450.500
|
LSE
|
15:50:47
|
|
611
|
3451.000
|
CHIX
|
15:50:46
|
|
460
|
3451.000
|
LSE
|
15:50:37
|
|
73
|
3450.500
|
BATE
|
15:49:31
|
|
627
|
3450.500
|
BATE
|
15:49:31
|
|
473
|
3450.500
|
LSE
|
15:49:31
|
|
460
|
3451.000
|
LSE
|
15:49:17
|
|
180
|
3449.500
|
LSE
|
15:48:32
|
|
322
|
3449.500
|
LSE
|
15:48:32
|
|
454
|
3449.500
|
LSE
|
15:48:17
|
|
583
|
3449.500
|
CHIX
|
15:48:17
|
|
445
|
3451.000
|
LSE
|
15:47:01
|
|
87
|
3451.000
|
LSE
|
15:47:01
|
|
519
|
3452.500
|
LSE
|
15:46:28
|
|
580
|
3452.500
|
CHIX
|
15:46:28
|
|
519
|
3453.000
|
LSE
|
15:46:25
|
|
457
|
3452.500
|
LSE
|
15:45:53
|
|
377
|
3451.500
|
LSE
|
15:44:54
|
|
116
|
3451.500
|
LSE
|
15:44:54
|
|
16
|
3451.500
|
LSE
|
15:44:54
|
|
286
|
3451.000
|
LSE
|
15:44:19
|
|
120
|
3451.000
|
LSE
|
15:44:19
|
|
73
|
3451.000
|
LSE
|
15:44:19
|
|
636
|
3451.000
|
BATE
|
15:43:25
|
|
632
|
3451.000
|
CHIX
|
15:43:25
|
|
412
|
3451.000
|
LSE
|
15:43:25
|
|
139
|
3451.000
|
LSE
|
15:43:25
|
|
510
|
3450.000
|
LSE
|
15:42:40
|
|
308
|
3451.000
|
LSE
|
15:42:03
|
|
26
|
3451.000
|
LSE
|
15:42:03
|
|
34
|
3451.000
|
LSE
|
15:42:03
|
|
88
|
3451.000
|
LSE
|
15:42:02
|
|
410
|
3451.500
|
LSE
|
15:42:01
|
|
116
|
3451.500
|
LSE
|
15:42:01
|
|
542
|
3450.000
|
LSE
|
15:41:04
|
|
597
|
3450.000
|
CHIX
|
15:41:04
|
|
471
|
3450.500
|
LSE
|
15:40:33
|
|
528
|
3450.000
|
LSE
|
15:39:34
|
|
151
|
3450.500
|
BATE
|
15:38:37
|
|
408
|
3450.500
|
BATE
|
15:38:37
|
|
8
|
3450.500
|
CHIX
|
15:38:37
|
|
51
|
3450.500
|
LSE
|
15:38:36
|
|
52
|
3450.500
|
CHIX
|
15:38:36
|
|
29
|
3450.500
|
BATE
|
15:38:36
|
|
229
|
3450.500
|
LSE
|
15:38:36
|
|
629
|
3450.500
|
CHIX
|
15:38:36
|
|
171
|
3450.500
|
LSE
|
15:38:36
|
|
290
|
3451.000
|
LSE
|
15:38:33
|
|
241
|
3451.000
|
LSE
|
15:38:33
|
|
200
|
3449.000
|
LSE
|
15:37:37
|
|
171
|
3449.000
|
LSE
|
15:37:37
|
|
69
|
3449.000
|
LSE
|
15:37:32
|
|
64
|
3449.000
|
LSE
|
15:37:14
|
|
39
|
3449.000
|
LSE
|
15:37:14
|
|
166
|
3449.000
|
LSE
|
15:37:14
|
|
521
|
3449.500
|
LSE
|
15:37:02
|
|
115
|
3449.000
|
LSE
|
15:36:31
|
|
468
|
3450.500
|
LSE
|
15:35:33
|
|
615
|
3451.500
|
CHIX
|
15:35:21
|
|
531
|
3452.500
|
LSE
|
15:35:01
|
|
547
|
3454.500
|
LSE
|
15:34:32
|
|
512
|
3454.500
|
LSE
|
15:34:20
|
|
488
|
3455.000
|
LSE
|
15:33:59
|
|
37
|
3455.000
|
LSE
|
15:33:59
|
|
605
|
3455.000
|
BATE
|
15:33:59
|
|
46
|
3455.000
|
BATE
|
15:33:59
|
|
652
|
3455.000
|
CHIX
|
15:33:00
|
|
537
|
3455.000
|
LSE
|
15:33:00
|
|
475
|
3454.500
|
LSE
|
15:32:30
|
|
488
|
3454.500
|
LSE
|
15:32:06
|
|
395
|
3454.500
|
LSE
|
15:31:12
|
|
30
|
3454.500
|
LSE
|
15:31:12
|
|
106
|
3454.500
|
LSE
|
15:30:41
|
|
214
|
3455.500
|
LSE
|
15:30:23
|
|
276
|
3455.500
|
LSE
|
15:30:20
|
|
145
|
3456.000
|
LSE
|
15:30:13
|
|
646
|
3456.000
|
CHIX
|
15:30:13
|
|
103
|
3456.500
|
LSE
|
15:29:54
|
|
357
|
3456.500
|
LSE
|
15:29:54
|
|
73
|
3455.500
|
LSE
|
15:29:31
|
|
35
|
3455.500
|
LSE
|
15:29:30
|
|
327
|
3456.500
|
LSE
|
15:28:41
|
|
10
|
3456.500
|
LSE
|
15:28:36
|
|
170
|
3456.500
|
LSE
|
15:28:33
|
|
340
|
3457.000
|
CHIX
|
15:28:33
|
|
210
|
3457.000
|
BATE
|
15:28:33
|
|
500
|
3457.000
|
BATE
|
15:28:33
|
|
314
|
3457.000
|
CHIX
|
15:28:33
|
|
537
|
3457.000
|
LSE
|
15:28:33
|
|
538
|
3457.500
|
LSE
|
15:28:28
|
|
145
|
3457.500
|
LSE
|
15:28:28
|
|
419
|
3456.500
|
LSE
|
15:27:26
|
|
75
|
3456.500
|
LSE
|
15:27:26
|
|
446
|
3457.500
|
LSE
|
15:25:41
|
|
452
|
3459.000
|
LSE
|
15:25:04
|
|
626
|
3459.500
|
CHIX
|
15:25:01
|
|
73
|
3459.500
|
CHIX
|
15:25:01
|
|
214
|
3460.000
|
LSE
|
15:24:37
|
|
300
|
3460.000
|
LSE
|
15:24:37
|
|
12
|
3461.000
|
LSE
|
15:24:04
|
|
519
|
3461.000
|
LSE
|
15:24:04
|
|
511
|
3459.500
|
BATE
|
15:23:29
|
|
99
|
3459.500
|
BATE
|
15:23:27
|
|
505
|
3459.500
|
LSE
|
15:23:27
|
|
50
|
3460.000
|
LSE
|
15:22:29
|
|
300
|
3460.000
|
LSE
|
15:22:29
|
|
100
|
3460.000
|
LSE
|
15:22:29
|
|
402
|
3460.000
|
CHIX
|
15:22:29
|
|
490
|
3460.000
|
LSE
|
15:22:27
|
|
242
|
3460.000
|
CHIX
|
15:22:27
|
|
214
|
3461.000
|
LSE
|
15:21:44
|
|
171
|
3461.000
|
LSE
|
15:21:40
|
|
114
|
3461.000
|
LSE
|
15:21:34
|
|
400
|
3461.500
|
LSE
|
15:21:19
|
|
51
|
3461.500
|
LSE
|
15:21:16
|
|
239
|
3462.000
|
LSE
|
15:21:15
|
|
300
|
3462.000
|
LSE
|
15:21:15
|
|
626
|
3462.000
|
CHIX
|
15:21:15
|
|
469
|
3462.500
|
LSE
|
15:20:53
|
|
370
|
3460.000
|
LSE
|
15:19:31
|
|
99
|
3460.000
|
LSE
|
15:19:31
|
|
40
|
3460.000
|
LSE
|
15:19:17
|
|
438
|
3462.000
|
LSE
|
15:18:24
|
|
23
|
3462.000
|
LSE
|
15:18:23
|
|
24
|
3462.000
|
LSE
|
15:18:23
|
|
417
|
3463.500
|
LSE
|
15:18:02
|
|
40
|
3463.500
|
LSE
|
15:18:02
|
|
481
|
3464.000
|
LSE
|
15:18:02
|
|
34
|
3464.000
|
LSE
|
15:18:02
|
|
623
|
3464.000
|
CHIX
|
15:18:02
|
|
584
|
3464.000
|
BATE
|
15:18:02
|
|
7
|
3464.000
|
BATE
|
15:17:53
|
|
12
|
3464.000
|
BATE
|
15:17:53
|
|
494
|
3464.000
|
LSE
|
15:17:50
|
|
13
|
3462.000
|
LSE
|
15:16:52
|
|
53
|
3462.000
|
LSE
|
15:16:52
|
|
358
|
3462.000
|
LSE
|
15:16:02
|
|
77
|
3462.000
|
LSE
|
15:16:02
|
|
16
|
3462.000
|
LSE
|
15:16:01
|
|
38
|
3462.500
|
CHIX
|
15:15:58
|
|
34
|
3462.500
|
CHIX
|
15:15:58
|
|
381
|
3462.500
|
CHIX
|
15:15:58
|
|
200
|
3462.500
|
CHIX
|
15:15:58
|
|
80
|
3462.500
|
BATE
|
15:15:58
|
|
209
|
3462.500
|
BATE
|
15:15:58
|
|
10
|
3462.500
|
BATE
|
15:15:58
|
|
507
|
3462.500
|
LSE
|
15:15:58
|
|
23
|
3462.500
|
BATE
|
15:15:58
|
|
341
|
3462.500
|
BATE
|
15:15:58
|
|
508
|
3462.500
|
LSE
|
15:15:44
|
|
580
|
3462.500
|
CHIX
|
15:15:44
|
|
60
|
3460.000
|
CHIX
|
15:15:03
|
|
535
|
3458.500
|
LSE
|
15:14:37
|
|
66
|
3458.500
|
LSE
|
15:14:05
|
|
80
|
3458.500
|
LSE
|
15:14:05
|
|
274
|
3458.500
|
LSE
|
15:14:05
|
|
80
|
3458.500
|
LSE
|
15:14:05
|
|
710
|
3458.500
|
LSE
|
15:14:05
|
|
112
|
3459.000
|
LSE
|
15:14:04
|
|
114
|
3459.000
|
LSE
|
15:14:04
|
|
342
|
3455.000
|
LSE
|
15:11:59
|
|
102
|
3455.000
|
LSE
|
15:11:59
|
|
531
|
3455.500
|
LSE
|
15:11:59
|
|
94
|
3456.000
|
LSE
|
15:11:42
|
|
543
|
3457.000
|
LSE
|
15:10:24
|
|
37
|
3457.000
|
CHIX
|
15:10:24
|
|
586
|
3457.000
|
CHIX
|
15:10:24
|
|
480
|
3457.500
|
LSE
|
15:10:23
|
|
213
|
3456.500
|
LSE
|
15:09:34
|
|
205
|
3456.500
|
LSE
|
15:09:34
|
|
105
|
3456.500
|
LSE
|
15:09:24
|
|
496
|
3458.500
|
LSE
|
15:08:44
|
|
675
|
3459.000
|
BATE
|
15:08:36
|
|
518
|
3459.000
|
LSE
|
15:08:36
|
|
709
|
3458.500
|
CHIX
|
15:07:57
|
|
70
|
3459.000
|
LSE
|
15:07:53
|
|
89
|
3459.000
|
LSE
|
15:07:50
|
|
170
|
3459.000
|
LSE
|
15:07:50
|
|
114
|
3459.000
|
LSE
|
15:07:50
|
|
493
|
3456.500
|
LSE
|
15:06:55
|
|
15
|
3456.500
|
LSE
|
15:06:55
|
|
432
|
3457.000
|
LSE
|
15:06:53
|
|
53
|
3457.000
|
LSE
|
15:06:53
|
|
512
|
3456.500
|
LSE
|
15:05:55
|
|
514
|
3457.000
|
LSE
|
15:05:48
|
|
466
|
3457.000
|
LSE
|
15:04:55
|
|
155
|
3457.000
|
CHIX
|
15:04:55
|
|
253
|
3457.000
|
CHIX
|
15:04:55
|
|
271
|
3457.000
|
CHIX
|
15:04:47
|
|
218
|
3458.000
|
LSE
|
15:04:31
|
|
232
|
3458.000
|
LSE
|
15:04:31
|
|
516
|
3460.500
|
LSE
|
15:04:03
|
|
245
|
3460.500
|
LSE
|
15:04:03
|
|
114
|
3460.500
|
LSE
|
15:04:03
|
|
200
|
3460.500
|
LSE
|
15:04:03
|
|
112
|
3460.500
|
LSE
|
15:04:03
|
|
475
|
3460.500
|
LSE
|
15:04:03
|
|
557
|
3460.500
|
CHIX
|
15:04:03
|
|
471
|
3460.500
|
LSE
|
15:04:03
|
|
709
|
3460.500
|
BATE
|
15:04:03
|
|
18
|
3460.500
|
CHIX
|
15:04:02
|
|
12
|
3458.500
|
BATE
|
15:02:38
|
|
12
|
3458.500
|
BATE
|
15:02:38
|
|
10
|
3458.500
|
BATE
|
15:02:38
|
|
17
|
3458.500
|
BATE
|
15:02:38
|
|
298
|
3459.000
|
LSE
|
15:02:01
|
|
52
|
3459.000
|
LSE
|
15:02:01
|
|
114
|
3459.000
|
LSE
|
15:02:01
|
|
171
|
3459.000
|
LSE
|
15:02:01
|
|
318
|
3459.000
|
LSE
|
15:02:01
|
|
672
|
3459.500
|
CHIX
|
15:01:41
|
|
457
|
3459.500
|
LSE
|
15:01:41
|
|
14
|
3459.500
|
CHIX
|
15:01:40
|
|
142
|
3457.000
|
LSE
|
15:00:54
|
|
58
|
3457.000
|
LSE
|
15:00:52
|
|
254
|
3457.000
|
LSE
|
15:00:51
|
|
304
|
3457.500
|
LSE
|
15:00:39
|
|
28
|
3457.500
|
LSE
|
15:00:33
|
|
131
|
3457.500
|
LSE
|
15:00:33
|
|
33
|
3457.500
|
LSE
|
15:00:33
|
|
455
|
3458.000
|
LSE
|
15:00:28
|
|
74
|
3458.000
|
LSE
|
15:00:28
|
|
15
|
3458.000
|
LSE
|
15:00:28
|
|
561
|
3457.000
|
LSE
|
15:00:01
|
|
5
|
3457.500
|
LSE
|
14:59:50
|
|
465
|
3457.500
|
LSE
|
14:59:50
|
|
70
|
3457.500
|
LSE
|
14:59:50
|
|
171
|
3457.000
|
LSE
|
14:59:29
|
|
360
|
3457.000
|
LSE
|
14:59:29
|
|
432
|
3457.000
|
BATE
|
14:59:29
|
|
674
|
3457.000
|
CHIX
|
14:59:29
|
|
163
|
3457.000
|
BATE
|
14:59:29
|
|
501
|
3455.500
|
LSE
|
14:58:27
|
|
41
|
3455.500
|
LSE
|
14:58:22
|
|
530
|
3456.000
|
LSE
|
14:57:32
|
|
281
|
3455.000
|
CHIX
|
14:56:41
|
|
260
|
3455.000
|
CHIX
|
14:56:41
|
|
140
|
3455.000
|
CHIX
|
14:56:41
|
|
5
|
3455.000
|
CHIX
|
14:56:41
|
|
511
|
3455.500
|
LSE
|
14:56:41
|
|
29
|
3455.500
|
LSE
|
14:56:17
|
|
237
|
3455.000
|
LSE
|
14:55:52
|
|
21
|
3455.000
|
LSE
|
14:55:52
|
|
63
|
3455.000
|
LSE
|
14:55:52
|
|
187
|
3455.000
|
LSE
|
14:55:52
|
|
527
|
3455.500
|
LSE
|
14:55:52
|
|
467
|
3455.000
|
LSE
|
14:55:33
|
|
605
|
3455.000
|
BATE
|
14:55:33
|
|
89
|
3455.000
|
CHIX
|
14:55:33
|
|
500
|
3455.000
|
CHIX
|
14:55:33
|
|
71
|
3455.000
|
CHIX
|
14:55:33
|
|
161
|
3455.000
|
LSE
|
14:55:09
|
|
6
|
3455.000
|
LSE
|
14:55:09
|
|
300
|
3455.000
|
LSE
|
14:55:09
|
|
488
|
3455.500
|
LSE
|
14:55:09
|
|
201
|
3453.000
|
LSE
|
14:53:55
|
|
162
|
3453.000
|
LSE
|
14:53:55
|
|
153
|
3453.000
|
LSE
|
14:53:55
|
|
542
|
3453.500
|
LSE
|
14:53:55
|
|
306
|
3452.500
|
LSE
|
14:53:04
|
|
200
|
3452.500
|
LSE
|
14:53:04
|
|
471
|
3453.000
|
LSE
|
14:52:45
|
|
655
|
3453.000
|
CHIX
|
14:52:45
|
|
45
|
3453.000
|
LSE
|
14:52:37
|
|
329
|
3451.500
|
LSE
|
14:51:13
|
|
116
|
3451.500
|
LSE
|
14:51:13
|
|
198
|
3453.500
|
LSE
|
14:51:05
|
|
255
|
3453.500
|
LSE
|
14:51:05
|
|
46
|
3454.000
|
BATE
|
14:50:39
|
|
33
|
3454.000
|
BATE
|
14:50:39
|
|
500
|
3454.000
|
BATE
|
14:50:39
|
|
116
|
3454.000
|
BATE
|
14:50:39
|
|
643
|
3454.500
|
CHIX
|
14:50:37
|
|
376
|
3454.500
|
LSE
|
14:50:37
|
|
169
|
3454.500
|
LSE
|
14:50:37
|
|
494
|
3455.000
|
LSE
|
14:50:16
|
|
528
|
3455.000
|
LSE
|
14:49:34
|
|
518
|
3455.500
|
LSE
|
14:49:25
|
|
14
|
3455.500
|
LSE
|
14:49:20
|
|
588
|
3456.000
|
CHIX
|
14:49:07
|
|
101
|
3456.000
|
CHIX
|
14:49:07
|
|
10
|
3456.000
|
CHIX
|
14:49:05
|
|
542
|
3456.500
|
LSE
|
14:49:04
|
|
550
|
3454.500
|
LSE
|
14:48:13
|
|
519
|
3455.000
|
LSE
|
14:48:12
|
|
100
|
3454.000
|
LSE
|
14:47:34
|
|
100
|
3454.000
|
LSE
|
14:47:34
|
|
44
|
3454.000
|
LSE
|
14:47:34
|
|
273
|
3454.000
|
LSE
|
14:47:34
|
|
243
|
3454.000
|
LSE
|
14:47:34
|
|
256
|
3454.000
|
LSE
|
14:47:29
|
|
361
|
3454.500
|
BATE
|
14:47:14
|
|
262
|
3454.500
|
BATE
|
14:47:10
|
|
143
|
3455.000
|
CHIX
|
14:47:07
|
|
400
|
3455.000
|
CHIX
|
14:47:07
|
|
102
|
3455.000
|
CHIX
|
14:47:07
|
|
549
|
3455.500
|
LSE
|
14:47:07
|
|
435
|
3454.500
|
LSE
|
14:45:38
|
|
114
|
3454.500
|
LSE
|
14:45:38
|
|
216
|
3455.000
|
LSE
|
14:45:38
|
|
300
|
3455.000
|
LSE
|
14:45:34
|
|
551
|
3454.500
|
CHIX
|
14:45:08
|
|
38
|
3454.500
|
CHIX
|
14:45:08
|
|
23
|
3454.500
|
LSE
|
14:44:52
|
|
293
|
3454.500
|
LSE
|
14:44:52
|
|
169
|
3454.500
|
LSE
|
14:44:52
|
|
85
|
3455.000
|
LSE
|
14:44:43
|
|
300
|
3455.000
|
LSE
|
14:44:43
|
|
89
|
3455.000
|
LSE
|
14:44:43
|
|
457
|
3454.500
|
LSE
|
14:44:19
|
|
25
|
3455.500
|
LSE
|
14:43:56
|
|
25
|
3455.500
|
LSE
|
14:43:52
|
|
275
|
3455.500
|
LSE
|
14:43:52
|
|
396
|
3456.000
|
BATE
|
14:43:52
|
|
359
|
3456.000
|
CHIX
|
14:43:52
|
|
57
|
3456.000
|
BATE
|
14:43:52
|
|
14
|
3456.000
|
CHIX
|
14:43:52
|
|
213
|
3455.500
|
LSE
|
14:43:52
|
|
270
|
3456.000
|
CHIX
|
14:43:52
|
|
53
|
3456.000
|
BATE
|
14:43:52
|
|
66
|
3456.000
|
BATE
|
14:43:51
|
|
17
|
3456.000
|
BATE
|
14:43:51
|
|
46
|
3456.000
|
BATE
|
14:43:51
|
|
47
|
3456.500
|
LSE
|
14:43:50
|
|
48
|
3456.500
|
LSE
|
14:43:50
|
|
439
|
3456.500
|
LSE
|
14:43:50
|
|
447
|
3457.000
|
LSE
|
14:43:34
|
|
368
|
3457.500
|
LSE
|
14:42:34
|
|
75
|
3457.500
|
LSE
|
14:42:34
|
|
49
|
3458.000
|
LSE
|
14:42:21
|
|
180
|
3458.000
|
LSE
|
14:42:21
|
|
112
|
3458.000
|
LSE
|
14:42:21
|
|
116
|
3458.000
|
LSE
|
14:42:21
|
|
508
|
3458.000
|
LSE
|
14:42:21
|
|
591
|
3458.000
|
CHIX
|
14:42:21
|
|
11
|
3458.000
|
CHIX
|
14:42:21
|
|
32
|
3457.500
|
CHIX
|
14:41:42
|
|
254
|
3458.500
|
LSE
|
14:41:30
|
|
204
|
3458.500
|
LSE
|
14:41:30
|
|
40
|
3458.000
|
LSE
|
14:41:05
|
|
43
|
3458.000
|
LSE
|
14:41:05
|
|
33
|
3458.000
|
LSE
|
14:41:05
|
|
33
|
3458.000
|
LSE
|
14:41:05
|
|
87
|
3458.000
|
LSE
|
14:41:05
|
|
87
|
3458.000
|
LSE
|
14:41:05
|
|
71
|
3458.000
|
LSE
|
14:41:05
|
|
67
|
3458.000
|
LSE
|
14:41:05
|
|
3
|
3458.000
|
LSE
|
14:41:05
|
|
45
|
3458.500
|
BATE
|
14:40:45
|
|
10
|
3458.500
|
BATE
|
14:40:45
|
|
42
|
3458.500
|
LSE
|
14:40:45
|
|
462
|
3458.500
|
LSE
|
14:40:45
|
|
29
|
3458.500
|
BATE
|
14:40:45
|
|
23
|
3458.500
|
BATE
|
14:40:45
|
|
400
|
3458.500
|
BATE
|
14:40:45
|
|
50
|
3458.500
|
BATE
|
14:40:45
|
|
34
|
3458.500
|
BATE
|
14:40:45
|
|
19
|
3458.500
|
BATE
|
14:40:45
|
|
454
|
3458.500
|
LSE
|
14:40:24
|
|
453
|
3459.000
|
LSE
|
14:40:05
|
|
11
|
3459.000
|
LSE
|
14:40:04
|
|
298
|
3459.500
|
LSE
|
14:40:02
|
|
16
|
3459.500
|
LSE
|
14:40:02
|
|
18
|
3459.500
|
LSE
|
14:40:02
|
|
405
|
3459.500
|
CHIX
|
14:40:02
|
|
184
|
3459.500
|
LSE
|
14:40:02
|
|
116
|
3459.500
|
CHIX
|
14:40:02
|
|
170
|
3459.500
|
CHIX
|
14:40:02
|
|
500
|
3459.000
|
LSE
|
14:39:28
|
|
12
|
3459.000
|
LSE
|
14:39:28
|
|
68
|
3459.500
|
LSE
|
14:39:18
|
|
400
|
3459.500
|
LSE
|
14:39:18
|
|
471
|
3455.500
|
LSE
|
14:38:28
|
|
300
|
3455.500
|
LSE
|
14:38:28
|
|
200
|
3455.500
|
LSE
|
14:38:28
|
|
48
|
3455.500
|
LSE
|
14:38:28
|
|
701
|
3456.000
|
CHIX
|
14:38:28
|
|
477
|
3456.500
|
LSE
|
14:38:25
|
|
520
|
3455.500
|
LSE
|
14:37:57
|
|
2
|
3455.500
|
LSE
|
14:37:57
|
|
17
|
3454.000
|
BATE
|
14:37:26
|
|
12
|
3454.000
|
BATE
|
14:37:26
|
|
62
|
3454.000
|
BATE
|
14:37:26
|
|
87
|
3454.000
|
BATE
|
14:37:26
|
|
282
|
3454.000
|
BATE
|
14:37:26
|
|
9
|
3454.000
|
BATE
|
14:37:26
|
|
10
|
3454.000
|
BATE
|
14:37:26
|
|
210
|
3454.000
|
BATE
|
14:37:26
|
|
49
|
3454.000
|
LSE
|
14:37:26
|
|
300
|
3454.000
|
LSE
|
14:37:26
|
|
137
|
3454.000
|
LSE
|
14:37:25
|
|
213
|
3454.500
|
CHIX
|
14:37:25
|
|
375
|
3454.500
|
CHIX
|
14:37:25
|
|
14
|
3454.500
|
CHIX
|
14:37:25
|
|
111
|
3453.500
|
LSE
|
14:36:54
|
|
376
|
3453.500
|
LSE
|
14:36:54
|
|
522
|
3455.000
|
LSE
|
14:36:27
|
|
180
|
3455.500
|
LSE
|
14:36:23
|
|
485
|
3455.500
|
LSE
|
14:36:23
|
|
472
|
3455.500
|
LSE
|
14:36:23
|
|
660
|
3453.000
|
CHIX
|
14:35:30
|
|
489
|
3453.000
|
LSE
|
14:35:30
|
|
471
|
3454.000
|
LSE
|
14:35:03
|
|
114
|
3454.000
|
LSE
|
14:35:03
|
|
210
|
3454.000
|
LSE
|
14:35:03
|
|
213
|
3454.000
|
LSE
|
14:35:03
|
|
461
|
3454.000
|
LSE
|
14:35:03
|
|
608
|
3454.000
|
BATE
|
14:35:03
|
|
611
|
3454.000
|
CHIX
|
14:35:03
|
|
7
|
3454.000
|
BATE
|
14:35:03
|
|
457
|
3454.500
|
LSE
|
14:34:58
|
|
382
|
3453.500
|
LSE
|
14:34:39
|
|
112
|
3453.500
|
LSE
|
14:34:39
|
|
505
|
3452.500
|
LSE
|
14:34:00
|
|
112
|
3453.000
|
LSE
|
14:33:41
|
|
212
|
3453.000
|
LSE
|
14:33:41
|
|
300
|
3453.000
|
LSE
|
14:33:40
|
|
300
|
3453.000
|
CHIX
|
14:33:22
|
|
100
|
3453.000
|
CHIX
|
14:33:22
|
|
196
|
3453.000
|
CHIX
|
14:33:22
|
|
36
|
3453.500
|
LSE
|
14:33:22
|
|
41
|
3453.500
|
LSE
|
14:33:22
|
|
400
|
3453.500
|
LSE
|
14:33:22
|
|
373
|
3454.500
|
LSE
|
14:32:54
|
|
100
|
3454.500
|
LSE
|
14:32:54
|
|
19
|
3454.500
|
LSE
|
14:32:54
|
|
689
|
3455.000
|
BATE
|
14:32:52
|
|
472
|
3455.000
|
LSE
|
14:32:52
|
|
232
|
3455.500
|
CHIX
|
14:32:50
|
|
27
|
3455.500
|
CHIX
|
14:32:50
|
|
50
|
3455.500
|
CHIX
|
14:32:50
|
|
254
|
3455.500
|
LSE
|
14:32:50
|
|
274
|
3455.500
|
CHIX
|
14:32:50
|
|
27
|
3455.500
|
LSE
|
14:32:49
|
|
273
|
3455.500
|
LSE
|
14:32:49
|
|
474
|
3456.000
|
LSE
|
14:32:49
|
|
564
|
3456.000
|
LSE
|
14:32:49
|
|
549
|
3456.500
|
LSE
|
14:32:47
|
|
673
|
3456.500
|
LSE
|
14:32:47
|
|
100
|
3448.500
|
LSE
|
14:31:40
|
|
25
|
3448.500
|
LSE
|
14:31:40
|
|
386
|
3449.000
|
CHIX
|
14:31:32
|
|
41
|
3449.000
|
CHIX
|
14:31:32
|
|
100
|
3449.000
|
CHIX
|
14:31:32
|
|
174
|
3449.000
|
CHIX
|
14:31:31
|
|
496
|
3449.500
|
LSE
|
14:31:30
|
|
38
|
3449.500
|
LSE
|
14:31:22
|
|
640
|
3449.500
|
LSE
|
14:31:22
|
|
427
|
3449.500
|
LSE
|
14:31:11
|
|
63
|
3449.500
|
LSE
|
14:31:11
|
|
100
|
3447.000
|
LSE
|
14:30:44
|
|
90
|
3447.500
|
BATE
|
14:30:44
|
|
259
|
3447.500
|
BATE
|
14:30:44
|
|
471
|
3447.500
|
CHIX
|
14:30:44
|
|
335
|
3447.500
|
LSE
|
14:30:44
|
|
177
|
3447.500
|
CHIX
|
14:30:44
|
|
353
|
3447.500
|
BATE
|
14:30:44
|
|
10
|
3447.500
|
CHIX
|
14:30:44
|
|
10
|
3447.500
|
BATE
|
14:30:44
|
|
150
|
3447.500
|
LSE
|
14:30:42
|
|
455
|
3447.500
|
LSE
|
14:30:00
|
|
271
|
3448.500
|
CHIX
|
14:29:43
|
|
415
|
3448.500
|
CHIX
|
14:29:43
|
|
528
|
3448.000
|
LSE
|
14:29:43
|
|
402
|
3449.000
|
LSE
|
14:29:03
|
|
106
|
3449.000
|
LSE
|
14:29:03
|
|
505
|
3449.000
|
LSE
|
14:28:51
|
|
596
|
3449.500
|
BATE
|
14:28:51
|
|
6
|
3449.500
|
BATE
|
14:28:51
|
|
19
|
3449.500
|
BATE
|
14:28:51
|
|
37
|
3449.500
|
BATE
|
14:28:51
|
|
31
|
3449.500
|
BATE
|
14:28:51
|
|
498
|
3449.500
|
LSE
|
14:28:51
|
|
664
|
3449.500
|
CHIX
|
14:28:51
|
|
297
|
3449.500
|
LSE
|
14:27:38
|
|
160
|
3449.500
|
LSE
|
14:27:38
|
|
709
|
3449.000
|
LSE
|
14:27:38
|
|
5
|
3448.000
|
LSE
|
14:26:27
|
|
528
|
3448.000
|
LSE
|
14:26:27
|
|
334
|
3448.000
|
CHIX
|
14:26:27
|
|
249
|
3448.000
|
CHIX
|
14:26:27
|
|
478
|
3448.000
|
LSE
|
14:25:51
|
|
54
|
3447.500
|
CHIX
|
14:24:59
|
|
495
|
3446.500
|
LSE
|
14:23:05
|
|
546
|
3447.000
|
LSE
|
14:23:04
|
|
25
|
3447.000
|
LSE
|
14:23:04
|
|
516
|
3447.500
|
LSE
|
14:23:00
|
|
97
|
3447.500
|
LSE
|
14:23:00
|
|
236
|
3447.500
|
LSE
|
14:23:00
|
|
113
|
3447.500
|
LSE
|
14:23:00
|
|
50
|
3447.500
|
LSE
|
14:23:00
|
|
552
|
3448.000
|
LSE
|
14:20:11
|
|
618
|
3448.000
|
CHIX
|
14:20:11
|
|
425
|
3448.000
|
BATE
|
14:20:11
|
|
178
|
3448.000
|
BATE
|
14:20:11
|
|
524
|
3447.000
|
LSE
|
14:18:18
|
|
512
|
3448.000
|
LSE
|
14:16:50
|
|
130
|
3448.000
|
LSE
|
14:16:50
|
|
375
|
3448.000
|
LSE
|
14:16:50
|
|
108
|
3448.000
|
LSE
|
14:16:50
|
|
18
|
3448.000
|
LSE
|
14:16:50
|
|
532
|
3448.000
|
CHIX
|
14:16:50
|
|
10
|
3448.000
|
CHIX
|
14:16:50
|
|
52
|
3448.000
|
CHIX
|
14:16:50
|
|
535
|
3448.000
|
LSE
|
14:13:41
|
|
353
|
3448.500
|
LSE
|
14:13:21
|
|
431
|
3448.500
|
LSE
|
14:13:21
|
|
315
|
3448.500
|
LSE
|
14:13:21
|
|
437
|
3448.500
|
CHIX
|
14:13:21
|
|
137
|
3448.500
|
CHIX
|
14:13:21
|
|
484
|
3446.500
|
LSE
|
14:10:04
|
|
334
|
3446.500
|
LSE
|
14:10:04
|
|
394
|
3446.500
|
LSE
|
14:10:04
|
|
155
|
3447.000
|
BATE
|
14:07:44
|
|
78
|
3447.000
|
BATE
|
14:07:29
|
|
476
|
3447.000
|
BATE
|
14:07:29
|
|
661
|
3446.500
|
CHIX
|
14:07:13
|
|
607
|
3446.500
|
LSE
|
14:07:13
|
|
14
|
3446.500
|
LSE
|
14:07:13
|
|
456
|
3446.500
|
LSE
|
14:07:13
|
|
200
|
3447.000
|
LSE
|
14:05:56
|
|
306
|
3447.000
|
LSE
|
14:05:56
|
|
189
|
3447.000
|
LSE
|
14:05:56
|
|
10
|
3445.500
|
BATE
|
14:01:31
|
|
13
|
3445.500
|
BATE
|
14:01:31
|
|
857
|
3445.500
|
LSE
|
14:01:31
|
|
142
|
3445.500
|
BATE
|
14:01:31
|
|
565
|
3445.500
|
CHIX
|
14:01:31
|
|
425
|
3445.500
|
BATE
|
14:01:31
|
|
56
|
3445.500
|
CHIX
|
14:01:31
|
|
479
|
3444.000
|
LSE
|
13:57:22
|
|
23
|
3444.000
|
LSE
|
13:57:07
|
|
112
|
3443.000
|
LSE
|
13:55:00
|
|
200
|
3443.000
|
LSE
|
13:55:00
|
|
135
|
3443.000
|
LSE
|
13:55:00
|
|
94
|
3445.500
|
LSE
|
13:53:42
|
|
112
|
3445.500
|
LSE
|
13:53:42
|
|
101
|
3445.500
|
LSE
|
13:53:42
|
|
200
|
3445.500
|
LSE
|
13:53:42
|
|
706
|
3445.500
|
CHIX
|
13:53:42
|
|
211
|
3446.000
|
LSE
|
13:53:42
|
|
336
|
3446.000
|
LSE
|
13:53:42
|
|
12
|
3444.000
|
LSE
|
13:51:41
|
|
241
|
3445.500
|
LSE
|
13:51:06
|
|
213
|
3445.500
|
LSE
|
13:51:06
|
|
564
|
3446.500
|
LSE
|
13:50:04
|
|
384
|
3446.500
|
CHIX
|
13:50:04
|
|
315
|
3446.500
|
CHIX
|
13:50:04
|
|
534
|
3447.000
|
LSE
|
13:50:03
|
|
101
|
3447.500
|
LSE
|
13:49:25
|
|
112
|
3447.500
|
LSE
|
13:49:25
|
|
293
|
3447.000
|
BATE
|
13:49:25
|
|
32
|
3447.000
|
BATE
|
13:49:25
|
|
760
|
3447.000
|
LSE
|
13:49:25
|
|
373
|
3447.000
|
BATE
|
13:49:25
|
|
12
|
3444.500
|
LSE
|
13:44:25
|
|
485
|
3446.000
|
LSE
|
13:43:00
|
|
407
|
3446.000
|
CHIX
|
13:41:43
|
|
300
|
3446.000
|
CHIX
|
13:41:43
|
|
191
|
3446.500
|
LSE
|
13:40:28
|
|
296
|
3446.500
|
LSE
|
13:40:28
|
|
248
|
3446.500
|
LSE
|
13:40:28
|
|
200
|
3446.500
|
LSE
|
13:40:28
|
|
317
|
3446.500
|
LSE
|
13:40:28
|
|
200
|
3446.500
|
LSE
|
13:39:02
|
|
524
|
3446.500
|
LSE
|
13:39:02
|
|
622
|
3447.000
|
CHIX
|
13:36:49
|
|
442
|
3447.500
|
LSE
|
13:35:58
|
|
74
|
3447.500
|
LSE
|
13:35:58
|
|
475
|
3449.500
|
LSE
|
13:34:28
|
|
641
|
3450.000
|
BATE
|
13:34:24
|
|
71
|
3450.000
|
BATE
|
13:34:24
|
|
490
|
3450.500
|
LSE
|
13:34:24
|
|
682
|
3450.500
|
LSE
|
13:33:54
|
|
542
|
3451.500
|
LSE
|
13:33:08
|
|
269
|
3451.500
|
CHIX
|
13:33:08
|
|
416
|
3451.500
|
CHIX
|
13:33:08
|
|
511
|
3451.000
|
LSE
|
13:29:25
|
|
502
|
3452.000
|
LSE
|
13:28:09
|
|
442
|
3452.500
|
LSE
|
13:27:36
|
|
659
|
3452.500
|
CHIX
|
13:27:36
|
|
624
|
3452.500
|
BATE
|
13:27:36
|
|
475
|
3453.000
|
LSE
|
13:26:37
|
|
469
|
3454.000
|
LSE
|
13:22:15
|
|
534
|
3454.500
|
LSE
|
13:20:34
|
|
623
|
3454.500
|
CHIX
|
13:20:34
|
|
59
|
3454.500
|
CHIX
|
13:20:34
|
|
391
|
3454.000
|
LSE
|
13:18:09
|
|
143
|
3454.000
|
LSE
|
13:17:43
|
|
94
|
3454.000
|
LSE
|
13:17:12
|
|
412
|
3454.000
|
LSE
|
13:17:12
|
|
164
|
3457.000
|
LSE
|
13:13:46
|
|
279
|
3457.000
|
LSE
|
13:13:46
|
|
518
|
3458.000
|
LSE
|
13:13:41
|
|
587
|
3458.000
|
BATE
|
13:13:41
|
|
690
|
3458.000
|
CHIX
|
13:13:41
|
|
144
|
3459.000
|
LSE
|
13:07:32
|
|
379
|
3459.000
|
LSE
|
13:07:32
|
|
158
|
3459.500
|
LSE
|
13:07:06
|
|
300
|
3459.500
|
LSE
|
13:07:06
|
|
524
|
3460.000
|
LSE
|
13:06:44
|
|
384
|
3459.500
|
LSE
|
13:03:11
|
|
48
|
3459.500
|
LSE
|
13:03:11
|
|
9
|
3459.500
|
LSE
|
13:03:11
|
|
513
|
3460.500
|
LSE
|
13:03:03
|
|
598
|
3460.500
|
CHIX
|
13:03:03
|
|
110
|
3458.500
|
LSE
|
13:00:11
|
|
104
|
3458.500
|
LSE
|
13:00:11
|
|
276
|
3458.500
|
LSE
|
13:00:11
|
|
32
|
3458.500
|
LSE
|
13:00:11
|
|
482
|
3458.000
|
BATE
|
13:00:11
|
|
122
|
3458.000
|
BATE
|
13:00:11
|
|
732
|
3458.500
|
LSE
|
13:00:11
|
|
187
|
3457.500
|
LSE
|
12:55:48
|
|
300
|
3457.500
|
LSE
|
12:55:48
|
|
170
|
3458.000
|
CHIX
|
12:54:10
|
|
235
|
3458.000
|
CHIX
|
12:54:10
|
|
229
|
3458.000
|
CHIX
|
12:54:10
|
|
101
|
3458.000
|
LSE
|
12:54:10
|
|
43
|
3458.000
|
LSE
|
12:54:10
|
|
116
|
3458.000
|
LSE
|
12:54:10
|
|
38
|
3458.000
|
LSE
|
12:54:10
|
|
200
|
3458.000
|
LSE
|
12:54:10
|
|
55
|
3457.500
|
CHIX
|
12:54:10
|
|
466
|
3458.000
|
LSE
|
12:54:10
|
|
530
|
3457.500
|
LSE
|
12:51:39
|
|
504
|
3456.500
|
LSE
|
12:49:21
|
|
525
|
3458.500
|
LSE
|
12:48:59
|
|
622
|
3458.500
|
CHIX
|
12:48:59
|
|
430
|
3459.000
|
LSE
|
12:45:09
|
|
24
|
3459.000
|
LSE
|
12:45:09
|
|
464
|
3459.500
|
LSE
|
12:45:09
|
|
476
|
3459.500
|
BATE
|
12:42:10
|
|
199
|
3459.500
|
BATE
|
12:42:10
|
|
550
|
3459.500
|
LSE
|
12:42:10
|
|
500
|
3459.500
|
LSE
|
12:41:41
|
|
704
|
3463.000
|
CHIX
|
12:38:55
|
|
531
|
3464.000
|
LSE
|
12:38:33
|
|
446
|
3459.500
|
LSE
|
12:37:48
|
|
706
|
3459.500
|
CHIX
|
12:37:48
|
|
223
|
3460.000
|
LSE
|
12:37:13
|
|
234
|
3460.000
|
LSE
|
12:37:13
|
|
325
|
3460.000
|
LSE
|
12:36:34
|
|
167
|
3460.000
|
LSE
|
12:36:34
|
|
163
|
3460.000
|
LSE
|
12:36:33
|
|
359
|
3460.000
|
LSE
|
12:36:33
|
|
550
|
3458.000
|
LSE
|
12:29:33
|
|
506
|
3458.500
|
LSE
|
12:29:31
|
|
666
|
3459.000
|
CHIX
|
12:28:29
|
|
467
|
3459.000
|
BATE
|
12:28:29
|
|
48
|
3459.000
|
BATE
|
12:28:29
|
|
6
|
3459.000
|
BATE
|
12:28:29
|
|
46
|
3459.000
|
BATE
|
12:28:29
|
|
551
|
3459.500
|
LSE
|
12:28:29
|
|
24
|
3459.000
|
BATE
|
12:28:29
|
|
16
|
3459.000
|
BATE
|
12:28:29
|
|
289
|
3459.500
|
LSE
|
12:26:14
|
|
292
|
3459.500
|
LSE
|
12:26:14
|
|
45
|
3459.500
|
LSE
|
12:26:14
|
|
241
|
3459.500
|
LSE
|
12:26:13
|
|
53
|
3459.500
|
LSE
|
12:26:13
|
|
473
|
3455.500
|
LSE
|
12:20:07
|
|
539
|
3456.000
|
LSE
|
12:19:36
|
|
62
|
3456.000
|
LSE
|
12:18:56
|
|
616
|
3456.500
|
CHIX
|
12:18:56
|
|
750
|
3456.500
|
LSE
|
12:18:56
|
|
548
|
3456.000
|
LSE
|
12:13:49
|
|
535
|
3458.000
|
LSE
|
12:10:05
|
|
691
|
3457.500
|
BATE
|
12:08:32
|
|
447
|
3458.000
|
LSE
|
12:08:30
|
|
67
|
3458.000
|
LSE
|
12:08:30
|
|
649
|
3457.500
|
CHIX
|
12:07:27
|
|
460
|
3458.000
|
LSE
|
12:07:24
|
|
518
|
3459.000
|
LSE
|
12:05:42
|
|
502
|
3459.000
|
LSE
|
12:04:00
|
|
261
|
3459.000
|
LSE
|
12:04:00
|
|
200
|
3459.000
|
LSE
|
12:04:00
|
|
170
|
3459.000
|
LSE
|
12:04:00
|
|
181
|
3459.000
|
CHIX
|
12:04:00
|
|
100
|
3459.000
|
CHIX
|
12:04:00
|
|
100
|
3459.000
|
CHIX
|
12:04:00
|
|
200
|
3459.000
|
CHIX
|
12:04:00
|
|
676
|
3459.000
|
BATE
|
12:04:00
|
|
18
|
3459.000
|
BATE
|
12:04:00
|
|
593
|
3459.000
|
CHIX
|
12:04:00
|
|
908
|
3459.000
|
LSE
|
12:04:00
|
|
11
|
3459.000
|
BATE
|
12:04:00
|
|
313
|
3459.500
|
LSE
|
12:03:30
|
|
179
|
3459.500
|
LSE
|
12:03:30
|
|
446
|
3455.000
|
LSE
|
11:59:59
|
|
451
|
3455.000
|
LSE
|
11:59:59
|
|
51
|
3455.000
|
LSE
|
11:59:53
|
|
421
|
3453.500
|
LSE
|
11:59:23
|
|
188
|
3451.500
|
CHIX
|
11:56:21
|
|
357
|
3452.000
|
LSE
|
11:54:31
|
|
120
|
3452.000
|
LSE
|
11:54:31
|
|
522
|
3450.500
|
LSE
|
11:51:51
|
|
513
|
3451.000
|
LSE
|
11:50:45
|
|
228
|
3450.500
|
LSE
|
11:49:46
|
|
39
|
3450.500
|
LSE
|
11:48:57
|
|
247
|
3450.500
|
LSE
|
11:48:57
|
|
126
|
3450.500
|
CHIX
|
11:48:14
|
|
21
|
3450.500
|
CHIX
|
11:48:14
|
|
62
|
3450.500
|
CHIX
|
11:48:14
|
|
85
|
3450.500
|
CHIX
|
11:48:14
|
|
578
|
3451.000
|
LSE
|
11:48:14
|
|
349
|
3450.500
|
CHIX
|
11:48:14
|
|
27
|
3450.500
|
CHIX
|
11:48:14
|
|
560
|
3450.000
|
BATE
|
11:44:53
|
|
374
|
3450.000
|
LSE
|
11:44:53
|
|
46
|
3450.000
|
BATE
|
11:44:53
|
|
12
|
3450.000
|
BATE
|
11:44:53
|
|
124
|
3450.000
|
LSE
|
11:44:53
|
|
22
|
3450.000
|
BATE
|
11:44:53
|
|
500
|
3449.000
|
LSE
|
11:42:09
|
|
240
|
3449.000
|
LSE
|
11:39:53
|
|
258
|
3449.000
|
LSE
|
11:39:53
|
|
289
|
3448.000
|
LSE
|
11:38:33
|
|
195
|
3448.000
|
LSE
|
11:38:33
|
|
377
|
3448.000
|
CHIX
|
11:38:33
|
|
335
|
3448.000
|
CHIX
|
11:38:33
|
|
512
|
3448.000
|
LSE
|
11:37:32
|
|
471
|
3448.500
|
LSE
|
11:36:02
|
|
72
|
3448.500
|
LSE
|
11:36:02
|
|
164
|
3448.000
|
LSE
|
11:32:59
|
|
139
|
3448.000
|
LSE
|
11:32:59
|
|
197
|
3448.000
|
LSE
|
11:32:59
|
|
479
|
3448.500
|
LSE
|
11:32:26
|
|
521
|
3449.000
|
CHIX
|
11:31:43
|
|
54
|
3449.000
|
CHIX
|
11:31:33
|
|
583
|
3449.000
|
LSE
|
11:31:31
|
|
489
|
3447.000
|
LSE
|
11:30:00
|
|
674
|
3447.000
|
BATE
|
11:27:14
|
|
614
|
3447.000
|
CHIX
|
11:27:14
|
|
457
|
3447.000
|
LSE
|
11:27:14
|
|
389
|
3446.000
|
LSE
|
11:24:18
|
|
15
|
3446.000
|
LSE
|
11:23:55
|
|
99
|
3446.000
|
LSE
|
11:23:55
|
|
509
|
3446.000
|
LSE
|
11:22:19
|
|
25
|
3446.000
|
LSE
|
11:21:30
|
|
37
|
3446.000
|
LSE
|
11:21:30
|
|
15
|
3446.000
|
LSE
|
11:21:30
|
|
413
|
3446.000
|
LSE
|
11:21:30
|
|
27
|
3446.000
|
LSE
|
11:21:21
|
|
348
|
3443.000
|
LSE
|
11:18:55
|
|
67
|
3443.000
|
LSE
|
11:18:55
|
|
78
|
3443.000
|
LSE
|
11:18:55
|
|
442
|
3444.000
|
LSE
|
11:18:20
|
|
609
|
3444.000
|
CHIX
|
11:18:20
|
|
160
|
3442.500
|
LSE
|
11:15:38
|
|
338
|
3442.500
|
LSE
|
11:15:38
|
|
9
|
3442.500
|
LSE
|
11:15:38
|
|
470
|
3442.500
|
LSE
|
11:15:38
|
|
542
|
3443.500
|
LSE
|
11:12:55
|
|
561
|
3444.500
|
LSE
|
11:12:36
|
|
685
|
3444.500
|
BATE
|
11:12:36
|
|
701
|
3444.500
|
CHIX
|
11:12:36
|
|
468
|
3444.000
|
LSE
|
11:09:38
|
|
216
|
3444.500
|
LSE
|
11:07:07
|
|
308
|
3444.500
|
LSE
|
11:07:07
|
|
523
|
3444.500
|
LSE
|
11:07:07
|
|
487
|
3442.000
|
LSE
|
11:03:29
|
|
649
|
3442.000
|
CHIX
|
11:03:29
|
|
535
|
3442.000
|
LSE
|
11:03:29
|
|
398
|
3443.500
|
LSE
|
10:59:58
|
|
97
|
3443.500
|
LSE
|
10:59:58
|
|
472
|
3444.000
|
LSE
|
10:59:57
|
|
391
|
3444.500
|
BATE
|
10:59:56
|
|
23
|
3444.500
|
BATE
|
10:59:56
|
|
174
|
3444.500
|
CHIX
|
10:59:56
|
|
212
|
3444.500
|
BATE
|
10:59:56
|
|
312
|
3444.500
|
CHIX
|
10:59:56
|
|
217
|
3444.500
|
LSE
|
10:59:56
|
|
565
|
3444.500
|
LSE
|
10:59:56
|
|
145
|
3445.000
|
LSE
|
10:59:56
|
|
58
|
3445.000
|
LSE
|
10:59:56
|
|
61
|
3444.500
|
LSE
|
10:59:56
|
|
412
|
3444.500
|
LSE
|
10:59:56
|
|
25
|
3444.500
|
BATE
|
10:59:56
|
|
24
|
3444.500
|
CHIX
|
10:59:56
|
|
45
|
3444.500
|
LSE
|
10:59:56
|
|
674
|
3445.000
|
LSE
|
10:59:56
|
|
101
|
3445.000
|
LSE
|
10:58:43
|
|
58
|
3445.000
|
LSE
|
10:58:43
|
|
104
|
3444.500
|
CHIX
|
10:58:27
|
|
104
|
3445.000
|
LSE
|
10:58:08
|
|
58
|
3445.000
|
LSE
|
10:58:08
|
|
101
|
3445.000
|
LSE
|
10:58:08
|
|
446
|
3441.000
|
LSE
|
10:54:18
|
|
514
|
3441.500
|
LSE
|
10:53:59
|
|
487
|
3441.000
|
LSE
|
10:53:25
|
|
17
|
3441.000
|
LSE
|
10:53:25
|
|
726
|
3440.000
|
LSE
|
10:52:15
|
|
13
|
3440.000
|
LSE
|
10:52:15
|
|
289
|
3440.500
|
LSE
|
10:51:58
|
|
236
|
3440.500
|
LSE
|
10:51:58
|
|
407
|
3440.000
|
LSE
|
10:50:53
|
|
48
|
3440.000
|
LSE
|
10:50:53
|
|
675
|
3440.000
|
CHIX
|
10:50:53
|
|
445
|
3439.000
|
LSE
|
10:47:28
|
|
11
|
3439.000
|
LSE
|
10:47:28
|
|
331
|
3440.500
|
LSE
|
10:45:55
|
|
119
|
3440.500
|
LSE
|
10:45:55
|
|
81
|
3441.000
|
LSE
|
10:45:08
|
|
206
|
3441.000
|
LSE
|
10:45:08
|
|
255
|
3441.000
|
LSE
|
10:45:08
|
|
453
|
3441.500
|
LSE
|
10:42:45
|
|
501
|
3440.500
|
BATE
|
10:41:33
|
|
29
|
3440.500
|
BATE
|
10:41:33
|
|
338
|
3441.500
|
LSE
|
10:41:30
|
|
122
|
3441.500
|
LSE
|
10:41:30
|
|
637
|
3441.500
|
CHIX
|
10:41:30
|
|
134
|
3440.500
|
BATE
|
10:40:19
|
|
466
|
3441.000
|
LSE
|
10:40:18
|
|
607
|
3441.500
|
LSE
|
10:40:18
|
|
65
|
3441.500
|
LSE
|
10:40:18
|
|
39
|
3441.500
|
LSE
|
10:40:18
|
|
41
|
3439.500
|
LSE
|
10:36:42
|
|
84
|
3439.500
|
LSE
|
10:36:41
|
|
28
|
3439.500
|
LSE
|
10:36:41
|
|
598
|
3441.000
|
CHIX
|
10:34:49
|
|
91
|
3441.500
|
LSE
|
10:34:31
|
|
121
|
3441.500
|
LSE
|
10:34:31
|
|
101
|
3441.500
|
LSE
|
10:34:31
|
|
220
|
3441.500
|
LSE
|
10:34:31
|
|
526
|
3441.500
|
LSE
|
10:34:31
|
|
547
|
3440.500
|
LSE
|
10:31:47
|
|
119
|
3442.000
|
LSE
|
10:30:01
|
|
340
|
3442.000
|
LSE
|
10:30:01
|
|
353
|
3441.000
|
LSE
|
10:28:16
|
|
110
|
3441.000
|
LSE
|
10:28:16
|
|
30
|
3441.000
|
LSE
|
10:28:12
|
|
494
|
3441.000
|
CHIX
|
10:27:45
|
|
367
|
3441.000
|
BATE
|
10:27:45
|
|
47
|
3441.000
|
BATE
|
10:27:45
|
|
142
|
3441.000
|
CHIX
|
10:27:45
|
|
245
|
3441.000
|
BATE
|
10:27:45
|
|
16
|
3441.000
|
CHIX
|
10:27:45
|
|
506
|
3441.500
|
LSE
|
10:27:37
|
|
445
|
3440.500
|
LSE
|
10:24:57
|
|
10
|
3441.500
|
LSE
|
10:23:34
|
|
453
|
3441.500
|
LSE
|
10:23:34
|
|
476
|
3443.000
|
LSE
|
10:21:56
|
|
437
|
3444.000
|
CHIX
|
10:21:30
|
|
175
|
3444.000
|
CHIX
|
10:21:30
|
|
454
|
3445.500
|
LSE
|
10:19:54
|
|
506
|
3446.500
|
LSE
|
10:18:44
|
|
475
|
3447.500
|
LSE
|
10:18:38
|
|
653
|
3446.000
|
CHIX
|
10:16:45
|
|
366
|
3447.000
|
LSE
|
10:16:36
|
|
98
|
3447.000
|
LSE
|
10:16:36
|
|
446
|
3447.500
|
BATE
|
10:16:35
|
|
226
|
3447.500
|
LSE
|
10:16:35
|
|
180
|
3447.500
|
BATE
|
10:16:35
|
|
592
|
3447.500
|
CHIX
|
10:16:35
|
|
451
|
3447.500
|
LSE
|
10:16:35
|
|
469
|
3448.000
|
LSE
|
10:16:35
|
|
120
|
3448.000
|
LSE
|
10:16:35
|
|
456
|
3448.000
|
LSE
|
10:16:35
|
|
669
|
3448.500
|
LSE
|
10:16:25
|
|
1
|
3448.500
|
LSE
|
10:16:25
|
|
80
|
3448.500
|
LSE
|
10:16:23
|
|
561
|
3444.500
|
LSE
|
10:15:15
|
|
137
|
3444.500
|
LSE
|
10:15:15
|
|
220
|
3445.000
|
LSE
|
10:15:15
|
|
23
|
3445.000
|
LSE
|
10:15:15
|
|
230
|
3445.000
|
LSE
|
10:15:15
|
|
543
|
3445.500
|
LSE
|
10:15:10
|
|
64
|
3445.500
|
LSE
|
10:15:10
|
|
1688
|
3445.500
|
LSE
|
10:15:10
|
|
7274
|
3445.500
|
LSE
|
10:15:10
|
|
22098
|
3445.500
|
LSE
|
10:15:10
|
|
540
|
3443.000
|
LSE
|
10:09:58
|
|
520
|
3443.500
|
LSE
|
10:07:32
|
|
477
|
3443.000
|
LSE
|
10:06:24
|
|
498
|
3442.000
|
LSE
|
10:04:30
|
|
659
|
3440.000
|
CHIX
|
10:03:17
|
|
460
|
3440.500
|
LSE
|
10:03:17
|
|
486
|
3441.500
|
LSE
|
10:02:46
|
|
695
|
3441.500
|
BATE
|
10:02:46
|
|
60
|
3441.000
|
BATE
|
10:02:12
|
|
49
|
3441.000
|
LSE
|
10:02:12
|
|
4
|
3441.000
|
LSE
|
10:01:54
|
|
104
|
3440.500
|
LSE
|
10:01:01
|
|
507
|
3441.000
|
LSE
|
10:01:01
|
|
456
|
3439.000
|
LSE
|
09:59:30
|
|
254
|
3438.500
|
CHIX
|
09:57:37
|
|
337
|
3438.500
|
CHIX
|
09:57:37
|
|
499
|
3439.000
|
LSE
|
09:57:34
|
|
457
|
3439.500
|
LSE
|
09:55:15
|
|
407
|
3440.000
|
LSE
|
09:53:57
|
|
98
|
3440.000
|
LSE
|
09:53:57
|
|
41
|
3441.000
|
LSE
|
09:53:03
|
|
417
|
3441.000
|
LSE
|
09:53:03
|
|
272
|
3440.500
|
LSE
|
09:50:49
|
|
171
|
3440.500
|
LSE
|
09:50:49
|
|
509
|
3441.000
|
LSE
|
09:50:33
|
|
200
|
3441.000
|
CHIX
|
09:50:33
|
|
435
|
3441.000
|
CHIX
|
09:50:33
|
|
502
|
3441.500
|
LSE
|
09:47:18
|
|
384
|
3440.000
|
LSE
|
09:46:02
|
|
128
|
3440.000
|
LSE
|
09:46:02
|
|
212
|
3441.500
|
BATE
|
09:45:02
|
|
484
|
3441.500
|
BATE
|
09:45:02
|
|
496
|
3441.500
|
LSE
|
09:45:02
|
|
617
|
3441.500
|
CHIX
|
09:45:02
|
|
477
|
3441.000
|
LSE
|
09:43:42
|
|
261
|
3441.500
|
LSE
|
09:41:51
|
|
202
|
3441.500
|
LSE
|
09:41:51
|
|
396
|
3442.000
|
LSE
|
09:40:05
|
|
136
|
3442.000
|
LSE
|
09:40:05
|
|
509
|
3442.500
|
LSE
|
09:37:57
|
|
239
|
3443.000
|
LSE
|
09:37:46
|
|
200
|
3443.000
|
LSE
|
09:37:46
|
|
104
|
3443.000
|
LSE
|
09:37:46
|
|
101
|
3443.000
|
LSE
|
09:37:46
|
|
598
|
3443.000
|
LSE
|
09:37:46
|
|
491
|
3443.000
|
CHIX
|
09:37:46
|
|
387
|
3443.000
|
BATE
|
09:37:46
|
|
149
|
3443.000
|
CHIX
|
09:37:46
|
|
111
|
3443.000
|
BATE
|
09:37:46
|
|
23
|
3443.000
|
BATE
|
09:37:46
|
|
171
|
3443.000
|
BATE
|
09:37:46
|
|
44
|
3441.000
|
BATE
|
09:34:26
|
|
42
|
3441.000
|
LSE
|
09:34:26
|
|
225
|
3441.500
|
LSE
|
09:34:23
|
|
194
|
3441.500
|
LSE
|
09:34:23
|
|
73
|
3441.500
|
LSE
|
09:34:14
|
|
45
|
3441.500
|
LSE
|
09:34:14
|
|
402
|
3439.000
|
LSE
|
09:33:02
|
|
112
|
3439.000
|
LSE
|
09:33:02
|
|
865
|
3438.500
|
LSE
|
09:32:02
|
|
695
|
3438.500
|
CHIX
|
09:32:02
|
|
94
|
3437.500
|
LSE
|
09:27:03
|
|
149
|
3437.500
|
LSE
|
09:27:03
|
|
257
|
3437.500
|
LSE
|
09:27:03
|
|
444
|
3436.500
|
LSE
|
09:25:53
|
|
162
|
3435.000
|
LSE
|
09:24:21
|
|
282
|
3435.000
|
LSE
|
09:24:21
|
|
622
|
3438.500
|
CHIX
|
09:24:00
|
|
503
|
3440.500
|
LSE
|
09:23:31
|
|
288
|
3442.500
|
LSE
|
09:21:43
|
|
167
|
3442.500
|
LSE
|
09:21:43
|
|
173
|
3443.000
|
LSE
|
09:21:24
|
|
147
|
3443.000
|
LSE
|
09:21:24
|
|
147
|
3443.000
|
LSE
|
09:21:09
|
|
524
|
3445.000
|
LSE
|
09:20:02
|
|
164
|
3445.000
|
CHIX
|
09:20:02
|
|
500
|
3445.000
|
BATE
|
09:20:02
|
|
94
|
3445.000
|
BATE
|
09:20:02
|
|
472
|
3445.000
|
CHIX
|
09:20:02
|
|
498
|
3444.000
|
LSE
|
09:17:56
|
|
68
|
3445.500
|
LSE
|
09:17:54
|
|
101
|
3445.500
|
LSE
|
09:17:54
|
|
200
|
3445.500
|
LSE
|
09:17:54
|
|
200
|
3445.000
|
LSE
|
09:17:54
|
|
205
|
3446.000
|
LSE
|
09:17:54
|
|
474
|
3446.000
|
LSE
|
09:17:54
|
|
434
|
3446.000
|
LSE
|
09:17:54
|
|
170
|
3441.500
|
BATE
|
09:14:48
|
|
482
|
3441.500
|
LSE
|
09:14:48
|
|
300
|
3441.500
|
BATE
|
09:14:48
|
|
54
|
3441.500
|
BATE
|
09:14:48
|
|
582
|
3441.500
|
CHIX
|
09:14:48
|
|
179
|
3441.500
|
LSE
|
09:13:38
|
|
531
|
3441.500
|
LSE
|
09:13:38
|
|
337
|
3441.500
|
LSE
|
09:13:38
|
|
486
|
3441.500
|
LSE
|
09:10:33
|
|
662
|
3441.500
|
CHIX
|
09:10:33
|
|
530
|
3442.000
|
LSE
|
09:07:00
|
|
498
|
3444.000
|
LSE
|
09:06:19
|
|
132
|
3444.000
|
LSE
|
09:06:03
|
|
274
|
3444.000
|
LSE
|
09:06:02
|
|
92
|
3444.000
|
LSE
|
09:06:01
|
|
517
|
3443.000
|
LSE
|
09:04:33
|
|
392
|
3442.500
|
CHIX
|
09:03:23
|
|
283
|
3442.500
|
CHIX
|
09:03:22
|
|
501
|
3443.000
|
LSE
|
09:03:21
|
|
525
|
3445.000
|
LSE
|
09:01:53
|
|
104
|
3446.000
|
LSE
|
09:01:44
|
|
351
|
3446.000
|
LSE
|
09:01:44
|
|
342
|
3446.000
|
LSE
|
09:01:44
|
|
104
|
3446.000
|
LSE
|
09:01:44
|
|
210
|
3446.000
|
LSE
|
09:01:44
|
|
830
|
3447.000
|
LSE
|
09:01:30
|
|
644
|
3447.000
|
CHIX
|
09:01:30
|
|
622
|
3447.000
|
BATE
|
09:01:30
|
|
502
|
3443.000
|
LSE
|
08:57:27
|
|
11
|
3443.500
|
LSE
|
08:56:49
|
|
431
|
3443.500
|
LSE
|
08:56:49
|
|
66
|
3442.000
|
LSE
|
08:55:54
|
|
520
|
3443.000
|
LSE
|
08:53:59
|
|
467
|
3443.000
|
LSE
|
08:53:59
|
|
534
|
3444.000
|
BATE
|
08:52:51
|
|
22
|
3444.000
|
BATE
|
08:52:51
|
|
13
|
3444.000
|
BATE
|
08:52:51
|
|
684
|
3444.500
|
CHIX
|
08:52:51
|
|
512
|
3444.500
|
LSE
|
08:52:51
|
|
24
|
3444.000
|
BATE
|
08:52:51
|
|
6
|
3444.000
|
BATE
|
08:52:51
|
|
9
|
3444.000
|
BATE
|
08:52:51
|
|
9
|
3443.000
|
LSE
|
08:50:23
|
|
24
|
3443.000
|
LSE
|
08:50:23
|
|
401
|
3443.000
|
LSE
|
08:50:23
|
|
37
|
3443.000
|
LSE
|
08:50:23
|
|
33
|
3443.000
|
LSE
|
08:50:23
|
|
241
|
3443.500
|
LSE
|
08:50:03
|
|
57
|
3443.500
|
LSE
|
08:50:03
|
|
207
|
3443.500
|
LSE
|
08:50:03
|
|
241
|
3444.000
|
CHIX
|
08:49:27
|
|
193
|
3444.000
|
CHIX
|
08:49:27
|
|
148
|
3444.000
|
CHIX
|
08:49:27
|
|
411
|
3444.000
|
LSE
|
08:49:17
|
|
126
|
3444.000
|
LSE
|
08:49:17
|
|
486
|
3442.000
|
LSE
|
08:47:41
|
|
199
|
3442.000
|
LSE
|
08:45:53
|
|
283
|
3442.000
|
LSE
|
08:45:53
|
|
477
|
3443.500
|
LSE
|
08:45:02
|
|
604
|
3443.000
|
BATE
|
08:45:02
|
|
694
|
3443.500
|
CHIX
|
08:45:02
|
|
240
|
3443.000
|
LSE
|
08:44:49
|
|
219
|
3443.000
|
LSE
|
08:44:49
|
|
66
|
3442.000
|
CHIX
|
08:43:14
|
|
421
|
3442.000
|
LSE
|
08:43:14
|
|
83
|
3442.000
|
LSE
|
08:43:14
|
|
523
|
3442.000
|
LSE
|
08:42:15
|
|
384
|
3442.500
|
LSE
|
08:42:03
|
|
137
|
3442.500
|
LSE
|
08:42:02
|
|
518
|
3440.500
|
LSE
|
08:40:12
|
|
256
|
3442.000
|
CHIX
|
08:39:39
|
|
157
|
3442.000
|
CHIX
|
08:39:39
|
|
468
|
3442.000
|
LSE
|
08:39:39
|
|
194
|
3442.000
|
CHIX
|
08:39:03
|
|
444
|
3439.000
|
LSE
|
08:37:46
|
|
481
|
3435.500
|
LSE
|
08:36:42
|
|
452
|
3435.500
|
LSE
|
08:35:06
|
|
535
|
3436.500
|
LSE
|
08:34:58
|
|
533
|
3436.500
|
LSE
|
08:33:50
|
|
142
|
3436.000
|
LSE
|
08:33:35
|
|
206
|
3436.000
|
LSE
|
08:33:35
|
|
23
|
3436.000
|
LSE
|
08:33:35
|
|
60
|
3436.000
|
LSE
|
08:33:35
|
|
76
|
3436.000
|
LSE
|
08:33:35
|
|
703
|
3436.500
|
BATE
|
08:33:35
|
|
574
|
3436.500
|
CHIX
|
08:33:35
|
|
75
|
3436.500
|
CHIX
|
08:33:11
|
|
42
|
3434.500
|
LSE
|
08:30:43
|
|
233
|
3434.500
|
LSE
|
08:30:43
|
|
104
|
3434.500
|
LSE
|
08:30:43
|
|
150
|
3434.500
|
LSE
|
08:30:43
|
|
160
|
3434.000
|
LSE
|
08:30:04
|
|
224
|
3434.000
|
LSE
|
08:30:04
|
|
28
|
3434.000
|
LSE
|
08:30:04
|
|
35
|
3434.000
|
LSE
|
08:30:04
|
|
21
|
3434.000
|
LSE
|
08:30:04
|
|
634
|
3436.000
|
CHIX
|
08:29:38
|
|
112
|
3434.500
|
LSE
|
08:29:10
|
|
246
|
3434.500
|
LSE
|
08:29:10
|
|
104
|
3434.500
|
LSE
|
08:29:10
|
|
62
|
3434.500
|
LSE
|
08:29:10
|
|
443
|
3435.000
|
LSE
|
08:28:17
|
|
455
|
3434.000
|
LSE
|
08:26:39
|
|
33
|
3434.000
|
LSE
|
08:26:39
|
|
469
|
3436.000
|
LSE
|
08:26:18
|
|
668
|
3434.500
|
CHIX
|
08:25:45
|
|
529
|
3434.500
|
LSE
|
08:25:45
|
|
454
|
3433.000
|
LSE
|
08:25:12
|
|
444
|
3436.500
|
LSE
|
08:23:15
|
|
107
|
3436.500
|
LSE
|
08:23:15
|
|
38
|
3439.000
|
BATE
|
08:22:18
|
|
613
|
3439.000
|
BATE
|
08:22:18
|
|
508
|
3439.500
|
LSE
|
08:22:17
|
|
445
|
3438.500
|
LSE
|
08:21:03
|
|
616
|
3442.000
|
CHIX
|
08:20:41
|
|
449
|
3444.500
|
LSE
|
08:20:11
|
|
518
|
3444.500
|
LSE
|
08:20:11
|
|
443
|
3444.000
|
LSE
|
08:19:15
|
|
280
|
3447.000
|
LSE
|
08:18:24
|
|
194
|
3447.000
|
LSE
|
08:18:24
|
|
632
|
3447.500
|
CHIX
|
08:17:34
|
|
452
|
3448.000
|
LSE
|
08:17:29
|
|
454
|
3445.000
|
LSE
|
08:16:25
|
|
25
|
3445.000
|
LSE
|
08:16:25
|
|
451
|
3449.500
|
LSE
|
08:15:57
|
|
482
|
3451.500
|
LSE
|
08:15:06
|
|
705
|
3452.000
|
BATE
|
08:15:05
|
|
286
|
3452.500
|
CHIX
|
08:14:52
|
|
489
|
3452.500
|
LSE
|
08:14:44
|
|
306
|
3452.500
|
CHIX
|
08:14:44
|
|
522
|
3453.500
|
LSE
|
08:14:32
|
|
308
|
3454.000
|
LSE
|
08:12:48
|
|
101
|
3454.000
|
LSE
|
08:12:48
|
|
104
|
3454.000
|
LSE
|
08:12:48
|
|
471
|
3454.000
|
LSE
|
08:12:48
|
|
518
|
3453.000
|
LSE
|
08:12:12
|
|
178
|
3453.500
|
CHIX
|
08:12:12
|
|
409
|
3453.500
|
CHIX
|
08:12:12
|
|
447
|
3454.000
|
LSE
|
08:12:05
|
|
368
|
3452.000
|
LSE
|
08:10:28
|
|
147
|
3452.000
|
LSE
|
08:10:27
|
|
459
|
3453.000
|
LSE
|
08:10:24
|
|
249
|
3453.000
|
BATE
|
08:10:24
|
|
16
|
3453.000
|
BATE
|
08:10:24
|
|
150
|
3453.000
|
BATE
|
08:10:24
|
|
208
|
3453.000
|
BATE
|
08:10:24
|
|
511
|
3451.500
|
LSE
|
08:09:15
|
|
703
|
3455.500
|
CHIX
|
08:08:26
|
|
373
|
3456.500
|
LSE
|
08:08:26
|
|
85
|
3456.500
|
LSE
|
08:08:25
|
|
256
|
3452.500
|
LSE
|
08:08:01
|
|
511
|
3455.000
|
LSE
|
08:07:26
|
|
445
|
3457.000
|
LSE
|
08:06:33
|
|
31
|
3458.000
|
LSE
|
08:06:31
|
|
434
|
3458.000
|
LSE
|
08:06:31
|
|
122
|
3458.500
|
CHIX
|
08:06:31
|
|
513
|
3458.500
|
CHIX
|
08:06:31
|
|
53
|
3458.500
|
CHIX
|
08:06:31
|
|
456
|
3459.000
|
LSE
|
08:06:30
|
|
206
|
3453.000
|
BATE
|
08:05:07
|
|
514
|
3453.500
|
LSE
|
08:04:44
|
|
388
|
3453.000
|
BATE
|
08:04:44
|
|
507
|
3453.500
|
CHIX
|
08:04:44
|
|
147
|
3453.500
|
CHIX
|
08:04:44
|
|
503
|
3454.000
|
LSE
|
08:04:41
|
|
656
|
3454.000
|
LSE
|
08:04:41
|
|
459
|
3454.500
|
LSE
|
08:04:15
|
|
296
|
3454.000
|
CHIX
|
08:03:53
|
|
315
|
3454.000
|
CHIX
|
08:03:53
|
|
478
|
3454.000
|
LSE
|
08:03:52
|
|
448
|
3454.000
|
LSE
|
08:03:52
|
|
97
|
3454.000
|
LSE
|
08:03:52
|
|
642
|
3451.000
|
BATE
|
08:03:04
|
|
581
|
3451.000
|
LSE
|
08:03:04
|
|
498
|
3447.000
|
LSE
|
08:02:09
|
|
455
|
3445.500
|
LSE
|
08:01:55
|
|
486
|
3445.500
|
LSE
|
08:01:55
|
|
582
|
3445.500
|
CHIX
|
08:01:55
|
|
159
|
3446.000
|
LSE
|
08:01:49
|
|
375
|
3446.000
|
LSE
|
08:01:49
|
|
519
|
3430.000
|
LSE
|
08:00:17
|
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
|
Savio Kwan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Non-Executive 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 shares as a result of the reinvestment of dividend income.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£34.050142
|
133
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
133
£34.050142
|
|||
|
e)
|
Date of the transaction
|
2022-05-13
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Claire Dhokia
|
|
Date of notification: 23 May 2022
|