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

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

6-K 2022-06-17 For: 2022-06-17

View Original

Added on April 08, 2026

About this 6-K

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

British American Tobacco p.l.c.


By:	/s/ Ruth Wilson
	Name:	Ruth Wilson
	Title:	Head of Group Corporate Governance

Date of purchase:	16 June 2022
Number of ordinary shares of 25 pence each purchased:	590,000
Highest price paid per share (pence):	3541.00p
Lowest price paid per share (pence):	3420.00p
Volume weighted average price paid per share (pence):	3464.2216p

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	16/06/2022	420,000	3,463.9232	LSE
British American Tobacco p.l.c.	GB0002875804	16/06/2022	120,000	3,465.0129	CHIX
British American Tobacco p.l.c.	GB0002875804	16/06/2022	50,000	3,464.8296	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
75	3447.500	LSE	16:14:12
113	3447.500	LSE	16:14:12
87	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
100	3447.500	LSE	16:14:12
82	3447.000	LSE	16:13:37
91	3447.000	LSE	16:13:37
170	3447.000	LSE	16:13:37
200	3447.000	LSE	16:13:37
47	3447.000	LSE	16:13:37
162	3447.500	CHIX	16:13:17
2	3446.000	CHIX	16:13:13
556	3445.500	LSE	16:13:07
32	3445.500	LSE	16:13:07
84	3445.000	CHIX	16:13:02
180	3445.000	CHIX	16:13:02
6	3445.500	BATE	16:12:49
98	3445.500	BATE	16:12:49
299	3445.500	LSE	16:12:45
278	3445.500	LSE	16:12:45
414	3446.000	CHIX	16:12:36
18	3446.000	CHIX	16:12:29
45	3446.000	CHIX	16:12:29
99	3446.000	CHIX	16:12:29
268	3446.500	LSE	16:12:29
99	3446.500	LSE	16:12:29
200	3446.500	LSE	16:12:29
257	3446.500	BATE	16:12:29
100	3446.500	BATE	16:12:29
200	3447.000	LSE	16:12:25
153	3447.000	LSE	16:12:25
93	3447.000	LSE	16:12:25
1330	3447.000	LSE	16:12:25
113	3447.000	BATE	16:12:25
230	3447.000	BATE	16:12:19
23	3447.000	BATE	16:12:19
100	3447.500	LSE	16:12:13
248	3447.500	LSE	16:12:13

9	3441.500	LSE	16:08:24
200	3441.500	LSE	16:08:24
169	3441.500	CHIX	16:08:24
370	3441.500	CHIX	16:08:24
26	3441.500	LSE	16:08:18
73	3441.500	LSE	16:08:18
198	3441.500	LSE	16:08:18
64	3441.500	LSE	16:08:18
45	3441.000	CHIX	16:08:12
556	3441.000	LSE	16:08:00
5	3439.500	CHIX	16:07:41
100	3439.000	CHIX	16:07:21
100	3439.000	CHIX	16:07:21
23	3439.000	CHIX	16:07:21
79	3439.000	CHIX	16:07:21
200	3439.000	LSE	16:07:21
167	3439.000	LSE	16:07:21
505	3439.000	LSE	16:07:21
210	3438.500	LSE	16:06:59
321	3438.500	LSE	16:06:59
200	3438.500	LSE	16:06:59
190	3438.500	LSE	16:06:59
153	3438.500	LSE	16:06:59
167	3438.500	LSE	16:06:34
200	3438.500	LSE	16:06:34
569	3438.000	LSE	16:06:08
528	3438.000	LSE	16:06:05
98	3438.500	LSE	16:05:54
167	3438.500	LSE	16:05:54
136	3438.500	LSE	16:05:54
200	3438.500	LSE	16:05:54
344	3439.500	LSE	16:05:17
198	3439.500	LSE	16:05:17
91	3440.500	LSE	16:05:06
406	3440.500	LSE	16:05:06
524	3441.500	LSE	16:04:59
602	3441.000	CHIX	16:04:59
153	3442.000	LSE	16:04:56
167	3442.000	LSE	16:04:56
499	3441.500	LSE	16:04:39
552	3442.500	LSE	16:04:27
516	3442.500	BATE	16:04:27
190	3442.500	BATE	16:04:25
10	3442.500	LSE	16:04:25
167	3443.000	LSE	16:04:25
598	3443.000	CHIX	16:04:25
598	3443.500	LSE	16:04:25

540	3444.000	LSE	16:04:25
39	3443.000	CHIX	16:04:22
23	3443.000	LSE	16:04:04
153	3443.000	LSE	16:04:04
200	3443.000	LSE	16:04:04
167	3443.000	LSE	16:04:04
164	3443.000	LSE	16:04:04
43	3443.000	LSE	16:04:04
50	3443.000	LSE	16:03:54
123	3443.000	LSE	16:03:54
117	3444.500	LSE	16:02:56
224	3444.500	LSE	16:02:56
107	3444.500	LSE	16:02:56
111	3444.500	LSE	16:02:56
185	3445.500	LSE	16:02:53
200	3445.500	LSE	16:02:53
70	3445.500	LSE	16:02:53
187	3445.500	LSE	16:02:53
511	3445.500	LSE	16:02:53
84	3445.500	CHIX	16:02:53
534	3445.500	CHIX	16:02:53
153	3446.000	LSE	16:02:43
167	3446.000	LSE	16:02:43
200	3446.000	LSE	16:02:43
61	3446.000	LSE	16:02:38
300	3446.000	LSE	16:02:09
160	3446.000	LSE	16:02:08
247	3446.000	LSE	16:02:08
210	3446.000	LSE	16:02:08
431	3446.000	LSE	16:02:06
4	3446.000	LSE	16:02:05
1	3446.000	LSE	16:02:05
167	3446.000	LSE	16:02:03
150	3446.000	LSE	16:02:03
666	3446.000	CHIX	16:02:02
6	3446.000	LSE	16:01:52
167	3446.000	LSE	16:01:52
61	3446.000	LSE	16:01:52
137	3446.000	LSE	16:01:52
126	3445.500	BATE	16:01:44
172	3445.500	BATE	16:01:44
400	3445.500	BATE	16:01:44
100	3445.500	CHIX	16:01:43
200	3446.000	LSE	16:01:32
43	3446.000	LSE	16:01:18
123	3446.000	LSE	16:01:18
179	3446.000	LSE	16:01:18

10	3446.000	LSE	15:58:04
3	3446.000	LSE	15:58:04
226	3446.000	LSE	15:58:04
53	3446.000	LSE	15:58:04
545	3446.000	LSE	15:57:56
235	3446.000	LSE	15:57:55
180	3446.000	LSE	15:57:55
140	3446.000	LSE	15:57:52
501	3444.000	LSE	15:57:15
499	3444.000	LSE	15:57:15
686	3444.000	CHIX	15:57:15
682	3444.000	BATE	15:57:15
122	3444.500	LSE	15:57:14
272	3444.500	LSE	15:57:14
122	3444.500	LSE	15:57:14
133	3444.500	LSE	15:57:14
190	3444.500	LSE	15:56:59
200	3444.500	LSE	15:56:59
97	3444.500	LSE	15:56:59
200	3444.500	LSE	15:56:59
133	3444.500	LSE	15:56:59
180	3444.500	LSE	15:56:59
122	3444.500	LSE	15:56:59
52	3443.000	LSE	15:56:37
26	3443.000	LSE	15:55:50
400	3443.000	LSE	15:55:50
72	3443.000	LSE	15:55:50
554	3444.000	LSE	15:55:43
248	3445.500	CHIX	15:55:43
399	3445.500	CHIX	15:55:43
585	3445.500	LSE	15:55:43
552	3445.500	LSE	15:55:28
108	3446.000	LSE	15:55:14
513	3446.000	LSE	15:55:14
508	3446.000	LSE	15:55:14
45	3446.000	LSE	15:55:14
815	3446.000	LSE	15:55:05
683	3446.000	BATE	15:55:05
222	3446.500	LSE	15:55:01
536	3445.000	LSE	15:54:23
189	3444.500	LSE	15:54:06
436	3445.000	LSE	15:53:55
700	3445.000	CHIX	15:53:55
129	3445.000	LSE	15:53:55
713	3444.500	LSE	15:53:38
505	3445.000	LSE	15:53:37
307	3443.500	LSE	15:52:50

779	3448.500	LSE	15:47:01
28	3448.500	BATE	15:47:01
567	3448.500	BATE	15:47:01
207	3447.500	LSE	15:46:42
354	3447.500	LSE	15:46:42
519	3447.500	LSE	15:46:42
95	3447.500	LSE	15:46:29
133	3447.500	LSE	15:46:29
116	3447.500	LSE	15:46:29
202	3447.500	LSE	15:46:29
30	3447.000	LSE	15:46:25
18	3447.000	LSE	15:46:25
617	3445.500	LSE	15:46:02
116	3444.000	LSE	15:45:34
133	3444.000	LSE	15:45:34
101	3444.000	LSE	15:45:34
180	3444.000	LSE	15:45:34
39	3444.000	LSE	15:45:18
485	3444.000	LSE	15:45:18
215	3444.000	LSE	15:45:18
26	3444.000	LSE	15:45:18
38	3444.000	LSE	15:45:18
345	3444.000	LSE	15:45:15
373	3443.500	LSE	15:43:45
152	3443.500	LSE	15:43:45
670	3443.500	CHIX	15:43:45
703	3444.000	LSE	15:43:40
668	3444.500	LSE	15:42:56
23	3444.500	LSE	15:42:56
538	3445.500	LSE	15:42:56
325	3446.000	BATE	15:42:19
10	3446.000	BATE	15:42:00
76	3446.000	BATE	15:42:00
214	3446.000	BATE	15:42:00
180	3446.500	LSE	15:41:59
324	3446.500	LSE	15:41:59
98	3446.500	CHIX	15:41:59
556	3446.500	CHIX	15:41:59
133	3447.000	LSE	15:41:49
542	3447.000	LSE	15:41:49
8	3447.000	LSE	15:41:49
573	3447.000	LSE	15:41:47
521	3446.000	LSE	15:41:32
438	3445.000	LSE	15:40:54
200	3445.000	LSE	15:40:54
382	3446.000	LSE	15:40:46
200	3446.000	LSE	15:40:46

98	3442.000	CHIX	15:32:18
488	3442.000	CHIX	15:32:18
338	3444.000	LSE	15:32:00
165	3444.000	LSE	15:32:00
206	3444.000	LSE	15:32:00
373	3444.000	LSE	15:32:00
629	3444.500	LSE	15:31:40
561	3444.500	LSE	15:31:39
2	3445.500	LSE	15:30:47
570	3445.500	CHIX	15:30:47
383	3445.500	LSE	15:30:47
68	3445.500	CHIX	15:30:47
220	3445.500	LSE	15:30:47
53	3447.000	LSE	15:30:18
342	3447.000	LSE	15:30:18
125	3447.000	LSE	15:30:18
550	3448.000	LSE	15:30:11
78	3448.000	LSE	15:30:11
17	3448.000	LSE	15:30:11
615	3448.000	CHIX	15:30:11
944	3448.500	LSE	15:30:10
563	3448.500	BATE	15:30:10
54	3448.500	BATE	15:30:01
88	3448.500	BATE	15:30:01
520	3449.000	LSE	15:29:59
311	3449.500	CHIX	15:29:59
276	3449.500	CHIX	15:29:59
520	3449.500	LSE	15:29:59
349	3447.000	LSE	15:29:12
262	3447.000	LSE	15:29:12
211	3447.000	LSE	15:29:12
315	3447.000	LSE	15:29:12
133	3445.000	LSE	15:28:55
180	3445.000	LSE	15:28:55
6	3444.500	LSE	15:28:29
507	3442.500	LSE	15:27:42
328	3437.500	LSE	15:26:50
213	3437.500	LSE	15:26:50
395	3437.500	LSE	15:26:43
132	3437.500	LSE	15:26:43
126	3440.500	BATE	15:26:00
590	3440.500	CHIX	15:26:00
301	3440.500	BATE	15:26:00
233	3440.500	BATE	15:26:00
526	3441.000	LSE	15:25:59
585	3441.000	LSE	15:25:59
619	3441.000	LSE	15:25:28

171	3437.000	LSE	15:16:59
120	3437.000	LSE	15:16:59
16	3437.000	LSE	15:16:59
22	3438.000	LSE	15:16:28
145	3438.000	LSE	15:16:28
31	3438.000	LSE	15:16:28
383	3438.000	LSE	15:16:28
525	3438.500	LSE	15:16:18
742	3438.500	LSE	15:16:18
616	3438.500	CHIX	15:16:18
736	3439.000	LSE	15:16:13
599	3438.000	LSE	15:15:24
78	3438.000	LSE	15:15:24
421	3438.000	LSE	15:15:24
607	3438.000	CHIX	15:15:24
519	3437.000	LSE	15:14:29
104	3437.500	LSE	15:14:22
929	3437.500	LSE	15:14:22
587	3437.500	CHIX	15:14:22
576	3437.500	BATE	15:14:22
532	3437.000	LSE	15:13:29
577	3435.500	LSE	15:12:58
601	3435.500	LSE	15:12:19
570	3435.500	CHIX	15:12:19
98	3436.000	LSE	15:11:20
400	3436.000	LSE	15:11:20
218	3437.500	LSE	15:11:18
328	3437.500	LSE	15:11:18
450	3438.000	LSE	15:11:13
113	3438.000	LSE	15:11:13
608	3438.500	LSE	15:10:34
629	3438.500	BATE	15:10:34
621	3439.000	LSE	15:10:19
58	3439.500	CHIX	15:10:19
596	3439.500	CHIX	15:10:19
545	3439.500	LSE	15:10:19
29	3439.000	LSE	15:09:46
248	3439.000	LSE	15:09:46
78	3439.000	LSE	15:09:46
79	3439.000	CHIX	15:09:46
171	3439.000	LSE	15:09:46
106	3439.000	LSE	15:09:46
302	3439.000	CHIX	15:09:46
212	3439.000	CHIX	15:09:46
98	3439.500	LSE	15:09:45
122	3439.500	LSE	15:09:45
379	3439.000	LSE	15:09:45

100	3445.500	LSE	15:02:47
19	3445.500	BATE	15:02:47
63	3445.500	BATE	15:02:47
240	3445.500	BATE	15:02:47
578	3446.000	LSE	15:02:39
538	3446.000	CHIX	15:02:39
103	3446.000	CHIX	15:02:39
400	3446.000	LSE	15:02:26
49	3441.500	LSE	15:01:46
162	3441.500	LSE	15:01:46
62	3441.500	LSE	15:01:46
527	3441.500	CHIX	15:01:46
795	3441.500	LSE	15:01:46
156	3441.500	CHIX	15:01:46
491	3434.500	LSE	15:00:14
98	3434.500	LSE	15:00:14
410	3434.500	LSE	15:00:14
243	3434.500	LSE	15:00:10
207	3434.500	LSE	15:00:10
65	3434.500	LSE	15:00:10
605	3434.500	CHIX	14:59:45
589	3434.500	LSE	14:59:45
104	3434.500	CHIX	14:59:45
60	3433.500	BATE	14:59:13
134	3433.500	CHIX	14:59:13
69	3433.500	BATE	14:59:13
14	3433.500	BATE	14:59:13
201	3433.500	BATE	14:59:13
548	3434.000	LSE	14:59:13
18	3433.500	BATE	14:59:13
543	3434.000	LSE	14:58:58
682	3434.000	CHIX	14:58:58
258	3434.500	LSE	14:58:57
150	3434.500	LSE	14:58:57
122	3434.500	LSE	14:58:57
252	3434.500	LSE	14:58:57
320	3434.500	LSE	14:58:57
122	3435.000	LSE	14:58:55
100	3435.000	LSE	14:58:55
114	3435.000	LSE	14:58:55
283	3435.000	LSE	14:58:55
116	3435.000	LSE	14:58:55
570	3428.500	LSE	14:56:35
574	3429.000	LSE	14:56:28
532	3429.500	LSE	14:56:27
705	3429.500	CHIX	14:56:27
25	3429.500	LSE	14:56:24

576	3429.500	LSE	14:55:45
618	3429.000	LSE	14:55:18
196	3429.000	CHIX	14:55:18
459	3429.000	CHIX	14:55:18
686	3430.000	BATE	14:55:00
82	3430.000	LSE	14:55:00
7	3430.000	BATE	14:55:00
82	3430.000	LSE	14:55:00
227	3430.000	LSE	14:55:00
112	3430.000	LSE	14:55:00
110	3430.500	LSE	14:54:58
47	3430.500	LSE	14:54:58
39	3430.500	LSE	14:54:58
202	3430.500	LSE	14:54:58
198	3431.500	LSE	14:54:15
135	3431.500	LSE	14:54:15
198	3431.500	LSE	14:54:15
562	3434.000	LSE	14:54:02
507	3434.500	LSE	14:53:59
140	3434.500	LSE	14:53:59
508	3434.500	LSE	14:53:59
481	3435.000	BATE	14:53:59
63	3435.000	BATE	14:53:59
37	3435.000	BATE	14:53:59
595	3435.000	CHIX	14:53:59
99	3435.000	BATE	14:53:59
117	3435.500	LSE	14:53:56
172	3435.500	LSE	14:53:56
254	3435.500	LSE	14:53:56
588	3434.500	LSE	14:53:42
511	3434.500	LSE	14:53:42
699	3434.500	CHIX	14:53:42
393	3429.000	LSE	14:52:36
743	3429.500	LSE	14:52:04
95	3429.500	LSE	14:52:04
389	3429.500	LSE	14:52:04
616	3429.500	LSE	14:52:04
183	3429.500	LSE	14:52:04
698	3429.500	CHIX	14:52:04
277	3426.500	LSE	14:50:57
348	3426.500	LSE	14:50:57
250	3423.000	CHIX	14:50:21
169	3423.000	CHIX	14:50:17
101	3423.000	CHIX	14:50:17
10	3422.000	LSE	14:50:01
89	3422.000	LSE	14:50:01
173	3422.000	LSE	14:50:01

612	3425.000	LSE	14:43:48
681	3425.000	LSE	14:43:48
554	3425.000	LSE	14:43:48
627	3425.000	CHIX	14:43:48
503	3420.000	BATE	14:42:43
111	3420.000	BATE	14:42:43
45	3420.000	BATE	14:42:43
196	3421.000	LSE	14:42:41
407	3421.000	LSE	14:42:41
586	3420.000	CHIX	14:42:18
287	3423.500	LSE	14:42:02
156	3423.500	LSE	14:42:02
156	3423.500	LSE	14:42:02
557	3424.000	LSE	14:42:02
305	3424.000	LSE	14:42:02
42	3424.000	LSE	14:42:00
195	3424.000	LSE	14:42:00
305	3424.000	LSE	14:42:00
268	3424.000	LSE	14:42:00
87	3424.500	LSE	14:41:57
449	3424.500	LSE	14:41:57
614	3426.000	LSE	14:41:29
101	3426.500	CHIX	14:41:22
589	3426.500	CHIX	14:41:22
514	3428.500	LSE	14:40:37
216	3429.000	LSE	14:40:34
89	3429.000	LSE	14:40:34
563	3429.000	LSE	14:40:34
565	3429.500	CHIX	14:40:31
34	3429.500	CHIX	14:40:31
89	3429.000	CHIX	14:40:19
109	3429.500	LSE	14:40:19
200	3429.000	LSE	14:40:19
461	3426.500	LSE	14:39:47
150	3426.500	LSE	14:39:47
494	3430.000	BATE	14:39:41
117	3430.000	BATE	14:39:41
12	3430.000	BATE	14:39:41
77	3430.000	BATE	14:39:41
539	3430.500	LSE	14:39:41
546	3432.000	LSE	14:39:30
515	3434.000	LSE	14:39:01
320	3434.500	CHIX	14:39:00
200	3434.500	CHIX	14:39:00
126	3434.500	CHIX	14:38:57
580	3437.000	LSE	14:38:45
625	3437.500	LSE	14:38:39

224	3436.500	CHIX	14:38:06
200	3436.500	CHIX	14:38:06
100	3436.500	CHIX	14:38:06
100	3436.500	CHIX	14:38:06
587	3437.000	LSE	14:38:05
602	3439.500	LSE	14:37:54
49	3440.000	BATE	14:37:53
131	3440.000	BATE	14:37:53
314	3440.000	CHIX	14:37:53
310	3440.000	CHIX	14:37:53
532	3440.000	BATE	14:37:53
586	3440.500	LSE	14:37:17
81	3441.500	LSE	14:37:06
122	3441.500	LSE	14:37:06
155	3441.500	LSE	14:37:06
160	3441.500	LSE	14:37:06
270	3439.500	LSE	14:36:50
300	3439.500	LSE	14:36:50
601	3440.500	CHIX	14:36:50
145	3441.500	LSE	14:36:49
239	3441.500	LSE	14:36:49
137	3441.500	LSE	14:36:44
485	3442.500	LSE	14:36:16
30	3442.500	LSE	14:36:15
571	3443.500	LSE	14:36:00
148	3444.000	LSE	14:36:00
374	3444.000	LSE	14:36:00
182	3444.000	LSE	14:35:53
399	3444.000	LSE	14:35:53
612	3444.000	CHIX	14:35:45
401	3444.000	LSE	14:35:45
100	3444.000	LSE	14:35:44
296	3444.000	LSE	14:35:22
252	3444.000	LSE	14:35:22
35	3444.000	LSE	14:35:22
592	3444.500	BATE	14:35:22
96	3444.500	BATE	14:35:22
527	3445.000	LSE	14:35:21
598	3445.500	LSE	14:35:15
462	3446.000	LSE	14:34:49
118	3446.000	LSE	14:34:49
69	3447.500	LSE	14:34:33
494	3447.500	LSE	14:34:33
23	3448.500	LSE	14:34:32
105	3448.500	LSE	14:34:32
109	3448.000	LSE	14:34:32
200	3448.000	LSE	14:34:32

105	3448.000	LSE	14:34:32
763	3448.000	LSE	14:34:32
694	3448.000	CHIX	14:34:32
216	3448.500	LSE	14:34:27
528	3448.500	LSE	14:34:27
18	3448.500	LSE	14:34:27
349	3448.500	LSE	14:34:16
426	3448.000	LSE	14:33:58
157	3448.000	LSE	14:33:58
583	3448.000	CHIX	14:33:58
330	3448.500	CHIX	14:33:58
100	3448.500	CHIX	14:33:58
229	3448.500	CHIX	14:33:58
513	3448.500	LSE	14:33:58
581	3448.500	LSE	14:33:35
500	3448.000	LSE	14:33:10
41	3448.000	LSE	14:33:07
704	3449.500	BATE	14:33:07
527	3450.500	LSE	14:33:06
200	3450.500	LSE	14:32:45
116	3450.500	LSE	14:32:45
112	3450.500	LSE	14:32:45
91	3450.500	LSE	14:32:45
158	3450.500	CHIX	14:32:45
50	3450.500	CHIX	14:32:45
229	3450.500	CHIX	14:32:45
229	3450.500	CHIX	14:32:45
515	3450.500	LSE	14:32:45
612	3450.000	LSE	14:32:20
394	3451.000	LSE	14:32:16
100	3451.000	LSE	14:32:16
99	3451.000	LSE	14:32:16
392	3452.000	LSE	14:32:11
70	3452.000	LSE	14:32:11
100	3452.000	LSE	14:32:11
230	3452.000	LSE	14:32:11
634	3452.500	BATE	14:32:11
546	3453.000	LSE	14:32:11
498	3453.000	LSE	14:32:11
701	3453.000	CHIX	14:32:11

12	3453.000	LSE	14:31:37
109	3453.000	LSE	14:31:37
109	3452.500	LSE	14:31:37
105	3452.500	LSE	14:31:37
140	3452.500	LSE	14:31:37
55	3452.500	LSE	14:31:37
109	3452.000	LSE	14:31:37
105	3452.000	LSE	14:31:37
817	3453.500	LSE	14:31:37
489	3453.000	CHIX	14:31:37
165	3453.500	LSE	14:31:26
94	3453.000	CHIX	14:31:26
433	3453.500	LSE	14:31:26
128	3454.000	LSE	14:31:17
381	3454.000	LSE	14:31:17
101	3454.500	LSE	14:31:05
149	3454.500	LSE	14:31:05
299	3454.500	LSE	14:31:05
476	3457.000	LSE	14:30:53
92	3457.000	LSE	14:30:53
608	3457.000	CHIX	14:30:53
55	3458.000	LSE	14:30:49
444	3458.000	LSE	14:30:49
524	3458.000	BATE	14:30:49
173	3458.000	BATE	14:30:49
17	3458.000	CHIX	14:30:24
45	3458.000	CHIX	14:30:24
124	3458.000	CHIX	14:30:24
18	3458.000	CHIX	14:30:24
367	3458.000	CHIX	14:30:24
22	3458.000	CHIX	14:30:24
42	3458.000	CHIX	14:30:24
14	3458.000	CHIX	14:30:24
62	3458.000	CHIX	14:30:24
564	3460.000	LSE	14:30:20
521	3460.000	LSE	14:30:20
612	3460.000	LSE	14:30:20
710	3460.000	LSE	14:30:20
458	3460.000	LSE	14:30:20
43	3460.000	LSE	14:30:20

333	3459.000	CHIX	14:28:22
36	3459.000	CHIX	14:28:22
431	3460.500	LSE	14:27:32
80	3460.500	LSE	14:27:32
615	3461.000	LSE	14:27:30
670	3461.000	CHIX	14:27:30
564	3461.000	LSE	14:26:21
621	3461.000	BATE	14:26:21
215	3464.000	LSE	14:25:12
90	3464.000	LSE	14:25:12
273	3464.000	LSE	14:25:12
31	3464.000	LSE	14:25:12
619	3463.500	CHIX	14:25:12
615	3464.000	LSE	14:25:12
580	3462.000	LSE	14:23:13
508	3462.500	LSE	14:22:53
638	3463.000	LSE	14:22:33
698	3463.000	CHIX	14:22:33
17	3459.500	LSE	14:21:07
42	3459.500	LSE	14:21:07
100	3459.500	LSE	14:21:07
204	3459.500	LSE	14:21:07
158	3459.500	LSE	14:21:07
259	3462.500	LSE	14:20:45
347	3462.500	LSE	14:20:45
100	3463.000	BATE	14:20:32
379	3463.000	BATE	14:20:32
614	3463.000	CHIX	14:20:32
192	3463.000	BATE	14:20:32
617	3463.000	LSE	14:20:32
596	3463.000	LSE	14:19:16
87	3463.000	CHIX	14:19:16
547	3463.000	CHIX	14:19:16
611	3456.000	LSE	14:14:47
559	3456.500	LSE	14:14:07
623	3456.500	CHIX	14:14:07
344	3456.500	LSE	14:12:45
363	3456.500	LSE	14:12:45
628	3457.500	CHIX	14:12:31
593	3457.500	BATE	14:12:31

163	3453.000	CHIX	14:05:26
514	3453.500	LSE	14:05:18
611	3453.500	CHIX	14:05:18
20	3453.500	CHIX	14:05:01
401	3454.000	LSE	14:03:20
200	3454.000	LSE	14:03:20
567	3453.500	LSE	14:00:34
93	3455.500	CHIX	13:59:31
612	3455.500	LSE	13:59:31
600	3455.500	CHIX	13:59:31
504	3451.000	LSE	13:58:39
533	3450.000	LSE	13:56:24
332	3448.500	CHIX	13:54:53
25	3448.500	CHIX	13:54:52
73	3448.500	CHIX	13:54:52
22	3448.500	CHIX	13:54:52
127	3448.500	CHIX	13:54:52
319	3452.500	LSE	13:53:30
86	3452.500	LSE	13:53:30
98	3452.500	LSE	13:53:30
41	3452.500	LSE	13:53:30
695	3452.500	BATE	13:53:30
255	3452.500	LSE	13:53:30
212	3452.500	LSE	13:53:30
686	3451.500	CHIX	13:51:42
593	3455.500	LSE	13:50:13
600	3457.000	LSE	13:49:27
617	3456.500	CHIX	13:48:08
513	3459.000	LSE	13:46:55
536	3457.500	LSE	13:45:34
611	3457.500	BATE	13:45:34
558	3460.000	LSE	13:44:05
506	3460.500	LSE	13:44:01
695	3460.500	CHIX	13:44:01
582	3461.500	LSE	13:42:44
498	3463.500	LSE	13:41:32
537	3465.000	LSE	13:41:31
603	3465.000	CHIX	13:41:31
356	3461.000	LSE	13:39:11
249	3461.000	LSE	13:39:11

595	3462.500	LSE	13:36:09
537	3461.500	LSE	13:35:26
615	3467.500	LSE	13:33:57
701	3468.000	CHIX	13:33:57
523	3467.500	LSE	13:33:17
550	3465.500	LSE	13:32:04
478	3468.500	BATE	13:31:42
117	3468.500	BATE	13:31:42
700	3469.500	CHIX	13:31:40
604	3470.000	LSE	13:31:40
535	3462.500	LSE	13:29:45
41	3462.500	LSE	13:29:45
567	3462.000	LSE	13:29:45
654	3463.000	CHIX	13:29:20
49	3463.000	LSE	13:29:04
546	3463.000	LSE	13:29:04
562	3463.500	LSE	13:27:13
230	3465.000	LSE	13:25:19
361	3465.000	LSE	13:25:19
593	3465.500	LSE	13:24:46
136	3465.500	CHIX	13:24:46
461	3465.500	CHIX	13:24:46
132	3466.000	BATE	13:22:29
538	3466.000	BATE	13:22:29
575	3466.500	LSE	13:21:28
100	3468.000	CHIX	13:19:38
114	3469.500	LSE	13:19:22
263	3469.500	LSE	13:19:22
156	3469.500	LSE	13:19:22
579	3469.500	LSE	13:19:22
517	3468.000	CHIX	13:18:57
619	3468.000	LSE	13:18:57
600	3464.000	LSE	13:17:52
536	3466.500	LSE	13:15:50
179	3468.500	LSE	13:15:39
116	3468.500	LSE	13:15:39
174	3468.500	LSE	13:15:39
109	3468.500	LSE	13:15:39
180	3468.500	LSE	13:15:39
190	3469.000	LSE	13:15:39
235	3469.000	LSE	13:15:39
116	3469.000	LSE	13:15:39
174	3469.000	LSE	13:15:39
95	3469.000	LSE	13:15:39
328	3467.500	LSE	13:15:39
328	3467.000	LSE	13:15:39
268	3467.500	LSE	13:15:39

116	3464.500	LSE	12:41:13
233	3464.500	LSE	12:41:13
180	3464.500	LSE	12:41:13
507	3464.500	LSE	12:41:13
639	3464.500	CHIX	12:41:13
521	3465.000	LSE	12:38:47
312	3467.500	LSE	12:37:23
210	3467.500	LSE	12:37:23
651	3467.500	BATE	12:37:23
498	3468.000	LSE	12:37:23
586	3465.500	LSE	12:35:56
707	3465.500	CHIX	12:35:43
73	3462.000	CHIX	12:34:06
362	3462.500	LSE	12:34:00
138	3462.500	LSE	12:34:00
580	3462.000	LSE	12:32:43
506	3465.500	LSE	12:31:30
341	3464.000	LSE	12:30:33
246	3464.000	LSE	12:30:33
196	3468.500	CHIX	12:28:59
39	3468.500	CHIX	12:28:59
277	3468.500	CHIX	12:28:59
149	3468.500	CHIX	12:28:59
23	3467.500	LSE	12:28:03
533	3467.500	LSE	12:28:03
352	3467.500	LSE	12:27:04
224	3467.500	LSE	12:27:04
121	3467.500	LSE	12:25:48
96	3466.500	LSE	12:25:00
200	3466.500	LSE	12:25:00
200	3466.500	LSE	12:25:00
612	3464.000	BATE	12:23:28
577	3464.000	CHIX	12:23:28
585	3464.000	LSE	12:23:28
612	3460.500	LSE	12:21:38
598	3458.500	LSE	12:19:26
583	3458.500	CHIX	12:19:26
306	3460.000	LSE	12:19:02
194	3460.000	LSE	12:19:02
616	3460.000	LSE	12:17:36
586	3462.500	LSE	12:15:36
554	3462.500	LSE	12:15:03
709	3462.500	CHIX	12:15:03
573	3460.000	LSE	12:13:25
189	3461.500	BATE	12:12:03
194	3461.500	BATE	12:12:03
203	3461.500	BATE	12:12:03

221	3452.500	LSE	11:59:00
513	3452.500	LSE	11:59:00
87	3452.500	LSE	11:59:00
200	3454.000	LSE	11:58:33
142	3454.000	LSE	11:58:33
940	3454.000	LSE	11:58:33
124	3454.000	LSE	11:58:33
545	3453.500	LSE	11:58:31
666	3453.500	CHIX	11:58:30
25	3453.000	LSE	11:57:32
545	3453.000	LSE	11:57:32
552	3453.000	LSE	11:57:32
27	3454.000	LSE	11:57:10
94	3454.000	LSE	11:57:10
200	3454.000	LSE	11:57:10
200	3454.000	LSE	11:57:10
565	3453.500	LSE	11:57:02
535	3453.500	LSE	11:57:02
11	3453.500	LSE	11:57:02
378	3458.500	LSE	11:54:50
170	3458.500	LSE	11:54:50
517	3459.000	LSE	11:54:50
302	3459.500	LSE	11:54:42
315	3459.500	LSE	11:54:42
600	3459.500	LSE	11:54:42
594	3459.500	LSE	11:54:42
514	3458.500	LSE	11:53:29
72	3458.500	LSE	11:53:29
543	3460.000	LSE	11:52:30
509	3460.000	LSE	11:52:30
659	3460.000	CHIX	11:52:30
610	3460.500	BATE	11:51:58
501	3460.500	LSE	11:51:58
9	3460.500	LSE	11:51:58
594	3460.500	LSE	11:51:58
390	3462.500	LSE	11:49:44
184	3462.500	LSE	11:49:44
618	3463.500	LSE	11:49:40
595	3463.500	LSE	11:49:40
197	3463.500	LSE	11:48:30
157	3465.500	LSE	11:48:00
180	3465.500	LSE	11:48:00
96	3465.500	LSE	11:48:00
109	3465.500	LSE	11:48:00
594	3465.500	LSE	11:48:00
335	3467.500	CHIX	11:47:31
263	3467.500	CHIX	11:47:31

257	3468.000	LSE	11:47:25
282	3468.000	LSE	11:47:25
401	3468.000	LSE	11:47:25
246	3468.000	LSE	11:47:25
155	3468.000	LSE	11:47:25
285	3468.000	LSE	11:47:23
103	3471.000	LSE	11:44:55
200	3471.000	LSE	11:44:55
107	3471.000	LSE	11:44:55
200	3471.000	LSE	11:44:55
304	3471.000	LSE	11:44:55
78	3471.000	LSE	11:44:55
442	3471.000	LSE	11:44:55
278	3471.000	LSE	11:44:55
516	3468.000	LSE	11:43:55
617	3468.000	LSE	11:43:55
147	3468.500	LSE	11:43:47
17	3468.500	CHIX	11:43:47
662	3468.500	CHIX	11:43:47
38	3468.500	LSE	11:43:47
640	3468.500	LSE	11:43:47
207	3463.500	LSE	11:40:23
394	3463.500	LSE	11:40:23
527	3463.500	LSE	11:39:55
284	3464.000	BATE	11:39:55
400	3464.000	BATE	11:39:55
529	3464.500	LSE	11:39:54
135	3464.500	LSE	11:39:54
366	3464.500	LSE	11:39:54
14	3464.500	LSE	11:39:54
585	3464.500	LSE	11:39:13
488	3465.000	LSE	11:38:01
102	3465.000	LSE	11:38:01
602	3465.000	LSE	11:38:01
545	3465.000	LSE	11:38:01
315	3465.500	CHIX	11:37:00
381	3465.500	CHIX	11:37:00
354	3465.500	LSE	11:36:59
153	3465.500	LSE	11:36:59
571	3467.500	LSE	11:35:28
8	3467.500	LSE	11:35:28
149	3469.500	LSE	11:34:25
396	3469.500	LSE	11:34:25
545	3470.000	LSE	11:33:11
583	3470.500	LSE	11:33:10
430	3470.500	CHIX	11:33:10
254	3470.500	CHIX	11:33:10

594	3470.000	LSE	11:32:06
556	3464.000	LSE	11:28:53
166	3467.500	BATE	11:28:13
435	3467.500	LSE	11:28:13
125	3467.500	LSE	11:28:13
43	3467.500	BATE	11:28:13
572	3467.500	CHIX	11:28:13
219	3467.500	BATE	11:28:13
57	3467.500	CHIX	11:28:13
274	3467.500	BATE	11:28:13
497	3464.500	LSE	11:25:55
99	3464.500	CHIX	11:25:55
610	3463.500	LSE	11:24:26
517	3463.000	LSE	11:23:13
127	3462.500	LSE	11:22:48
595	3464.500	CHIX	11:21:30
554	3466.000	LSE	11:21:28
517	3473.000	LSE	11:20:01
612	3474.500	LSE	11:19:35
534	3476.000	LSE	11:18:21
581	3476.000	CHIX	11:18:21
577	3477.500	LSE	11:16:21
656	3476.500	BATE	11:15:57
298	3477.000	LSE	11:15:51
226	3477.000	LSE	11:15:46
550	3477.500	LSE	11:14:46
536	3477.500	LSE	11:14:46
664	3477.500	CHIX	11:14:46
574	3478.000	LSE	11:13:29
568	3478.500	LSE	11:11:52
594	3479.000	LSE	11:11:39
444	3479.000	LSE	11:11:39
611	3479.000	CHIX	11:11:39
74	3479.000	LSE	11:11:39
605	3479.500	LSE	11:09:46
597	3479.000	LSE	11:08:43
59	3471.500	LSE	11:06:18
90	3471.500	LSE	11:06:18
200	3471.500	LSE	11:06:18
200	3471.500	LSE	11:06:18
382	3472.000	BATE	11:05:32
28	3472.000	CHIX	11:05:28
629	3472.000	CHIX	11:05:28
291	3472.000	BATE	11:05:28
606	3472.000	LSE	11:04:34
193	3475.000	LSE	11:03:18
342	3475.000	LSE	11:03:18

590	3470.500	CHIX	11:01:23
545	3471.000	LSE	11:01:20
572	3472.500	LSE	11:00:36
16	3472.500	LSE	11:00:30
201	3472.000	LSE	10:58:24
27	3472.000	LSE	10:58:24
362	3472.000	LSE	10:58:24
591	3470.500	CHIX	10:57:09
605	3471.000	LSE	10:55:47
48	3471.000	BATE	10:55:47
78	3471.000	BATE	10:55:47
32	3471.000	BATE	10:55:47
423	3471.000	BATE	10:55:47
607	3473.000	LSE	10:54:36
574	3473.500	LSE	10:54:23
536	3473.000	LSE	10:53:38
651	3473.000	CHIX	10:53:38
100	3463.500	CHIX	10:50:16
100	3463.500	CHIX	10:50:16
511	3464.500	LSE	10:50:05
510	3464.500	LSE	10:48:38
578	3462.000	LSE	10:46:35
398	3459.500	CHIX	10:45:33
229	3459.500	CHIX	10:45:33
145	3460.500	LSE	10:45:01
400	3460.500	LSE	10:45:01
598	3461.500	BATE	10:44:05
577	3467.000	LSE	10:43:22
605	3471.500	LSE	10:42:41
578	3471.500	CHIX	10:41:46
149	3466.000	LSE	10:40:34
409	3466.000	LSE	10:40:34
201	3466.000	LSE	10:39:11
392	3466.000	LSE	10:39:11
515	3468.000	LSE	10:38:45
598	3466.500	CHIX	10:38:02
575	3467.500	LSE	10:37:28
541	3464.000	LSE	10:35:53
558	3466.000	LSE	10:34:11
119	3466.500	BATE	10:34:07
510	3466.500	BATE	10:34:07
60	3466.000	CHIX	10:32:52
522	3466.000	CHIX	10:32:52
549	3466.000	LSE	10:32:52
608	3472.000	LSE	10:31:31
17	3472.500	CHIX	10:30:04
567	3472.500	LSE	10:30:00

612	3495.500	CHIX	10:05:18
50	3496.500	CHIX	10:05:01
125	3496.000	LSE	10:05:01
378	3496.000	LSE	10:05:01
534	3496.000	LSE	10:04:49
513	3495.500	LSE	10:03:03
501	3499.000	BATE	10:02:03
124	3499.000	BATE	10:02:03
48	3499.000	BATE	10:02:03
571	3499.500	LSE	10:01:54
503	3499.500	LSE	10:01:54
68	3499.000	CHIX	10:01:00
512	3499.000	CHIX	10:01:00
528	3502.500	LSE	10:00:01
551	3506.000	LSE	09:58:39
596	3507.000	LSE	09:57:53
137	3505.000	LSE	09:57:06
11	3506.000	CHIX	09:57:06
583	3506.000	CHIX	09:57:06
416	3507.000	LSE	09:56:49
130	3507.000	LSE	09:56:49
346	3508.500	LSE	09:55:20
190	3508.500	LSE	09:55:20
719	3509.000	LSE	09:55:20
584	3508.000	LSE	09:52:38
631	3508.000	BATE	09:52:38
671	3508.000	CHIX	09:52:38
5	3508.500	LSE	09:52:10
92	3513.000	LSE	09:49:45
257	3513.000	LSE	09:49:45
188	3513.000	LSE	09:49:45
64	3513.000	LSE	09:49:45
565	3513.000	LSE	09:49:45
106	3513.000	CHIX	09:49:45
39	3513.000	CHIX	09:49:45
465	3513.000	CHIX	09:49:45
528	3511.000	LSE	09:48:01
117	3507.000	LSE	09:46:40
118	3507.000	LSE	09:46:40
170	3507.000	LSE	09:46:40
601	3507.000	LSE	09:46:40
706	3500.000	CHIX	09:43:25
200	3500.500	LSE	09:42:55
91	3500.500	LSE	09:42:55
118	3500.500	LSE	09:42:55
117	3500.500	LSE	09:42:55
87	3500.500	LSE	09:42:55

503	3501.500	LSE	09:42:48
200	3501.000	CHIX	09:41:30
57	3501.000	CHIX	09:41:30
545	3501.000	BATE	09:41:30
132	3501.000	BATE	09:41:30
542	3501.500	LSE	09:40:50
538	3504.000	LSE	09:39:29
587	3504.500	LSE	09:39:17
296	3502.500	CHIX	09:37:32
326	3502.500	CHIX	09:37:32
502	3503.000	LSE	09:37:29
527	3503.500	LSE	09:35:31
56	3503.500	LSE	09:35:31
618	3503.500	LSE	09:35:09
613	3504.000	CHIX	09:35:02
68	3504.500	LSE	09:34:50
578	3504.500	LSE	09:34:50
540	3501.500	LSE	09:32:02
605	3501.500	LSE	09:31:03
529	3505.000	LSE	09:30:31
686	3505.500	BATE	09:30:21
509	3505.500	LSE	09:30:09
507	3504.500	LSE	09:29:34
672	3504.500	CHIX	09:29:34
200	3501.500	LSE	09:28:09
118	3501.500	LSE	09:28:09
117	3501.500	LSE	09:28:09
163	3501.500	LSE	09:28:09
707	3501.000	LSE	09:28:09
593	3501.500	CHIX	09:28:09
532	3502.000	LSE	09:28:00
618	3502.000	LSE	09:28:00
117	3498.000	LSE	09:25:25
404	3498.000	LSE	09:25:25
574	3494.000	LSE	09:22:57
199	3495.500	CHIX	09:22:36
389	3495.500	CHIX	09:22:36
518	3496.000	LSE	09:22:25
581	3496.000	LSE	09:21:54
703	3497.000	BATE	09:21:46
606	3497.000	CHIX	09:21:46
628	3497.000	LSE	09:21:46
547	3495.000	LSE	09:19:48
158	3494.500	LSE	09:19:28
510	3491.500	LSE	09:17:20
538	3492.000	LSE	09:17:02
535	3491.000	LSE	09:15:10

43	3493.500	LSE	09:03:26
505	3493.000	LSE	09:03:08
134	3490.500	LSE	09:02:31
68	3490.500	LSE	09:02:31
180	3490.500	LSE	09:02:31
345	3490.500	CHIX	09:00:55
48	3490.500	CHIX	09:00:55
347	3490.500	LSE	09:00:55
59	3490.500	LSE	09:00:55
296	3490.500	CHIX	09:00:55
100	3490.500	LSE	09:00:54
552	3493.500	LSE	08:59:59
619	3493.000	LSE	08:59:00
598	3494.000	BATE	08:58:41
573	3494.000	CHIX	08:58:41
606	3494.500	LSE	08:58:35
224	3494.000	LSE	08:58:01
315	3494.000	LSE	08:58:01
371	3496.500	LSE	08:56:05
202	3496.500	LSE	08:56:05
499	3497.000	LSE	08:56:01
511	3497.000	LSE	08:55:15
650	3497.000	CHIX	08:55:15
490	3495.500	LSE	08:54:47
38	3495.500	LSE	08:54:47
547	3494.500	LSE	08:52:50
70	3496.000	LSE	08:51:50
53	3496.000	CHIX	08:51:50
547	3496.000	LSE	08:51:50
648	3496.000	CHIX	08:51:50
586	3494.000	LSE	08:51:18
207	3493.500	LSE	08:50:03
316	3493.500	LSE	08:50:03
446	3493.000	BATE	08:49:25
258	3493.000	BATE	08:49:25
533	3494.000	LSE	08:49:22
511	3498.500	LSE	08:48:17
612	3499.000	CHIX	08:47:55
546	3499.000	LSE	08:47:55
500	3499.500	LSE	08:47:41
157	3499.000	LSE	08:46:26
116	3499.000	LSE	08:46:26
39	3499.000	LSE	08:46:26
84	3499.000	LSE	08:46:26
107	3499.000	LSE	08:46:26
102	3498.500	LSE	08:46:26
107	3498.500	LSE	08:46:26

14	3515.500	CHIX	08:27:15
552	3516.000	LSE	08:27:15
590	3518.000	LSE	08:26:07
565	3520.000	LSE	08:25:18
189	3525.000	LSE	08:24:40
371	3525.000	LSE	08:24:40
618	3525.000	CHIX	08:24:40
107	3527.500	LSE	08:23:40
36	3527.500	LSE	08:23:40
276	3527.500	LSE	08:23:40
102	3527.500	LSE	08:23:40
119	3529.500	LSE	08:23:20
428	3529.500	LSE	08:23:20
113	3530.000	LSE	08:23:09
194	3530.000	LSE	08:23:02
252	3530.000	LSE	08:23:02
604	3529.500	BATE	08:22:24
681	3530.500	CHIX	08:21:59
519	3530.500	LSE	08:21:59
573	3531.000	LSE	08:21:05
623	3531.500	LSE	08:21:01
609	3531.500	CHIX	08:21:01
523	3530.500	LSE	08:20:18
538	3531.000	LSE	08:18:51
611	3531.500	CHIX	08:18:50
579	3531.500	LSE	08:18:02
564	3530.500	LSE	08:17:05
666	3531.000	BATE	08:16:59
256	3530.500	LSE	08:16:28
97	3530.500	LSE	08:16:28
20	3530.500	LSE	08:16:28
200	3530.500	LSE	08:16:28
595	3531.500	LSE	08:16:08
640	3531.500	CHIX	08:16:08
221	3532.500	LSE	08:15:12
53	3532.500	LSE	08:15:12
100	3532.500	LSE	08:15:12
107	3532.500	LSE	08:15:12
102	3532.500	LSE	08:15:12
552	3532.500	LSE	08:15:12
257	3532.500	LSE	08:15:12
590	3533.000	CHIX	08:15:10
133	3533.000	LSE	08:15:10
414	3533.000	LSE	08:15:10
570	3533.500	LSE	08:15:10
561	3533.500	LSE	08:15:10
618	3532.500	LSE	08:14:42

821	3528.000	LSE	08:13:54
7	3527.000	LSE	08:13:26
288	3522.000	LSE	08:12:44
216	3522.000	LSE	08:12:44
83	3522.000	LSE	08:12:44
519	3520.500	BATE	08:11:58
95	3520.500	BATE	08:11:58
9	3520.500	BATE	08:11:58
81	3520.500	BATE	08:11:58
594	3521.500	LSE	08:11:58
637	3521.500	CHIX	08:11:58
512	3521.000	LSE	08:11:18
81	3521.000	LSE	08:11:18
598	3524.000	LSE	08:10:45
526	3524.000	LSE	08:10:18
681	3523.500	CHIX	08:10:18
231	3522.500	LSE	08:09:33
72	3522.500	LSE	08:09:33
61	3522.500	LSE	08:09:33
51	3522.500	LSE	08:09:33
125	3522.500	LSE	08:09:33
361	3523.500	LSE	08:08:05
200	3523.500	LSE	08:08:05
8	3523.000	LSE	08:08:05
195	3523.000	LSE	08:08:05
53	3523.000	LSE	08:08:05
229	3523.000	LSE	08:08:05
20	3523.000	LSE	08:08:05
633	3523.500	CHIX	08:08:05
51	3523.500	CHIX	08:08:05
517	3524.500	LSE	08:07:38
73	3525.500	LSE	08:06:52
180	3525.500	LSE	08:06:52
200	3525.500	LSE	08:06:52
140	3525.500	LSE	08:06:52
546	3527.500	LSE	08:06:52
200	3528.500	LSE	08:06:17
217	3528.500	LSE	08:06:17
92	3528.500	LSE	08:06:17
200	3528.000	LSE	08:06:17
308	3529.000	CHIX	08:06:17
73	3529.000	CHIX	08:06:17
693	3528.500	BATE	08:06:17
657	3529.000	LSE	08:06:17
236	3529.000	CHIX	08:06:17
43	3529.000	CHIX	08:06:17
117	3529.500	LSE	08:05:54