British American Tobacco p.l.c 6-K, filed May 17, 2022

British American Tobacco p.l.c. (BTI)

6-K 2022-05-17 For: 2022-05-17

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on May 17, 2022.

Search and read filings like this one from Claude or ChatGPT with the SEC filings MCP server →

Exhibit		Description

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

British American Tobacco p.l.c.


By:	/s/ Claire Dhokia
	Name:	Claire Dhokia
	Title:	Deputy Secretary

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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