British American Tobacco p.l.c 6-K, filed May 25, 2022

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

6-K 2022-05-25 For: 2022-05-25

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on May 25, 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 25, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	24 May 2022
Number of ordinary shares of 25 pence each purchased:	380,000
Highest price paid per share (pence):	3498.00p
Lowest price paid per share (pence):	3455.54p
Volume weighted average price paid per share (pence):	3477.5555p

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	24/05/2022	260,000	3,477.3330	LSE
British American Tobacco p.l.c.	GB0002875804	24/05/2022	80,000	3,478.0335	CHIX
British American Tobacco p.l.c.	GB0002875804	24/05/2022	40,000	3,478.0463	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
159	3486.500	LSE	16:26:10
70	3487.000	LSE	16:25:49
200	3487.000	LSE	16:25:49
473	3488.000	LSE	16:25:29
59	3488.000	LSE	16:25:28
161	3487.500	LSE	16:25:07
113	3487.500	LSE	16:25:07
242	3487.500	LSE	16:25:07
144	3487.000	CHIX	16:24:56
197	3487.000	CHIX	16:24:56
28	3487.000	CHIX	16:24:56
897	3487.500	LSE	16:24:50
407	3487.500	CHIX	16:24:50
340	3487.500	BATE	16:24:50
3	3487.500	CHIX	16:24:46
3	3487.500	CHIX	16:24:46
12	3487.500	CHIX	16:24:46
139	3487.500	BATE	16:24:46
55	3487.000	CHIX	16:24:46
198	3487.000	LSE	16:24:00
194	3487.000	LSE	16:24:00
239	3487.000	CHIX	16:23:57
361	3487.000	CHIX	16:23:57
20	3487.000	CHIX	16:23:57
198	3487.500	LSE	16:23:52
593	3486.500	BATE	16:23:12
127	3487.000	LSE	16:23:11
198	3487.000	LSE	16:23:11
144	3487.000	LSE	16:23:11
73	3487.000	LSE	16:23:11
467	3487.500	CHIX	16:22:48
111	3487.500	CHIX	16:22:44
200	3488.000	LSE	16:22:42
262	3487.500	LSE	16:22:31
140	3486.500	LSE	16:22:20
487	3485.500	LSE	16:21:45
200	3486.500	LSE	16:21:12
158	3486.500	LSE	16:21:12
194	3486.500	LSE	16:21:12
282	3486.500	LSE	16:20:34
198	3486.500	LSE	16:20:26

244	3487.500	CHIX	16:20:18
21	3487.500	CHIX	16:20:18
84	3487.500	CHIX	16:20:18
265	3487.500	CHIX	16:20:18
470	3488.500	LSE	16:19:48
283	3489.000	LSE	16:19:17
198	3489.000	LSE	16:19:17
190	3489.000	LSE	16:19:01
595	3489.000	BATE	16:19:01
190	3489.500	LSE	16:18:46
79	3490.000	LSE	16:18:10
194	3490.000	LSE	16:18:10
200	3490.000	LSE	16:18:10
698	3491.000	CHIX	16:17:47
198	3491.500	LSE	16:17:40
200	3491.500	LSE	16:17:40
131	3490.500	CHIX	16:17:30
41	3490.500	CHIX	16:17:30
283	3491.000	LSE	16:17:14
372	3492.000	LSE	16:16:18
107	3492.000	LSE	16:16:18
528	3490.500	LSE	16:15:39
200	3490.500	LSE	16:15:23
621	3492.000	BATE	16:14:43
674	3492.000	CHIX	16:14:43
561	3492.000	LSE	16:14:43
198	3492.500	LSE	16:14:04
194	3492.500	LSE	16:14:04
401	3492.500	LSE	16:14:00
103	3492.500	LSE	16:14:00
68	3491.000	LSE	16:13:17
6	3491.000	LSE	16:13:17
311	3491.000	CHIX	16:13:17
28	3491.000	CHIX	16:13:17
65	3491.000	CHIX	16:13:17
48	3490.500	LSE	16:13:17
272	3491.000	CHIX	16:13:17
7	3491.000	CHIX	16:13:17
200	3491.000	LSE	16:13:09
297	3490.500	LSE	16:12:17
1	3491.000	LSE	16:12:16
1	3491.000	LSE	16:12:16
70	3490.500	LSE	16:12:09
90	3490.500	LSE	16:12:08
614	3491.500	BATE	16:11:37
712	3491.500	CHIX	16:11:37
531	3492.000	LSE	16:11:24

100	3490.500	LSE	16:11:18
525	3491.000	LSE	16:11:10
269	3488.000	LSE	16:09:27
160	3488.000	LSE	16:09:27
531	3488.500	LSE	16:08:57
693	3489.000	CHIX	16:08:38
19	3490.000	LSE	16:08:31
198	3490.000	LSE	16:08:31
194	3490.000	LSE	16:08:31
200	3490.000	LSE	16:08:31
194	3489.000	LSE	16:08:19
123	3485.500	LSE	16:07:10
198	3485.500	LSE	16:07:10
194	3485.500	LSE	16:07:10
490	3484.000	LSE	16:06:21
684	3484.500	BATE	16:06:08
194	3485.000	LSE	16:05:49
116	3485.000	LSE	16:05:49
526	3485.500	LSE	16:05:30
400	3483.000	LSE	16:04:43
305	3483.000	CHIX	16:04:37
279	3483.000	CHIX	16:04:35
37	3483.000	CHIX	16:04:35
200	3483.500	LSE	16:04:24
197	3484.500	LSE	16:03:40
295	3484.500	LSE	16:03:40
200	3485.500	LSE	16:03:30
193	3483.500	CHIX	16:02:50
336	3483.500	CHIX	16:02:50
46	3483.500	CHIX	16:02:50
158	3484.500	LSE	16:02:29
194	3484.500	LSE	16:02:29
200	3484.000	LSE	16:02:29
200	3484.000	LSE	16:02:29
333	3484.000	LSE	16:02:29
200	3484.500	LSE	16:02:24
150	3484.500	LSE	16:02:24
475	3482.500	LSE	16:01:16
59	3482.000	BATE	16:00:22
8	3482.000	BATE	16:00:22
527	3482.000	BATE	16:00:22
614	3483.000	CHIX	16:00:22
61	3483.000	LSE	16:00:21
200	3483.000	LSE	16:00:21
202	3483.000	LSE	16:00:21
98	3483.000	LSE	16:00:21
120	3485.500	LSE	15:59:39

46	3478.000	BATE	15:52:01
17	3478.000	BATE	15:52:01
52	3478.000	BATE	15:52:01
38	3478.000	BATE	15:52:01
637	3478.000	CHIX	15:52:01
12	3478.500	LSE	15:51:54
234	3478.500	LSE	15:51:54
266	3478.500	LSE	15:51:54
135	3478.500	LSE	15:51:06
194	3478.500	LSE	15:51:06
200	3478.500	LSE	15:51:06
194	3478.000	LSE	15:50:40
200	3478.000	LSE	15:50:40
489	3479.000	LSE	15:49:46
661	3478.000	CHIX	15:49:31
200	3478.500	LSE	15:49:25
89	3478.500	LSE	15:48:40
399	3478.500	LSE	15:48:40
200	3479.500	LSE	15:48:10
152	3481.500	BATE	15:47:53
19	3481.500	BATE	15:47:53
400	3481.500	BATE	15:47:53
42	3482.000	CHIX	15:47:48
133	3482.000	CHIX	15:47:46
326	3482.000	CHIX	15:47:46
110	3482.000	CHIX	15:47:46
177	3482.000	LSE	15:47:46
351	3482.000	LSE	15:47:46
194	3479.500	LSE	15:46:52
198	3479.500	LSE	15:46:52
200	3479.500	LSE	15:46:52
194	3477.500	LSE	15:45:47
200	3477.500	LSE	15:45:47
200	3477.500	LSE	15:45:44
519	3475.500	LSE	15:44:52
581	3475.500	CHIX	15:44:14
41	3475.500	CHIX	15:44:14
92	3476.000	LSE	15:44:01
160	3476.000	LSE	15:44:01
194	3476.000	LSE	15:44:01
82	3476.000	LSE	15:44:01
315	3477.000	BATE	15:43:19
140	3477.000	BATE	15:43:19
12	3477.000	BATE	15:43:19
39	3477.000	BATE	15:43:19
83	3477.000	BATE	15:43:19
123	3477.500	LSE	15:43:17

173	3479.500	BATE	15:33:11
452	3479.500	BATE	15:33:11
145	3480.500	LSE	15:32:56
194	3480.500	LSE	15:32:56
198	3480.500	LSE	15:32:56
194	3478.500	LSE	15:32:25
160	3478.500	LSE	15:32:25
165	3477.000	LSE	15:30:49
194	3477.000	LSE	15:30:49
210	3477.000	LSE	15:30:49
404	3478.500	CHIX	15:30:32
300	3478.500	CHIX	15:30:32
170	3480.000	LSE	15:30:12
198	3480.000	LSE	15:30:12
147	3480.500	LSE	15:30:12
342	3482.000	LSE	15:29:52
490	3480.000	LSE	15:29:30
228	3479.500	LSE	15:28:30
130	3479.500	LSE	15:28:30
174	3479.500	LSE	15:28:30
514	3479.500	LSE	15:27:50
201	3479.500	CHIX	15:27:50
413	3479.500	CHIX	15:27:50
70	3479.500	CHIX	15:27:50
512	3480.000	BATE	15:27:36
265	3480.000	LSE	15:27:36
300	3480.000	LSE	15:27:36
191	3480.000	BATE	15:27:36
77	3478.500	LSE	15:26:49
236	3478.500	LSE	15:26:49
240	3478.500	LSE	15:26:49
522	3481.000	LSE	15:25:26
584	3481.000	CHIX	15:25:26
476	3478.500	LSE	15:24:19
500	3478.500	LSE	15:23:25
65	3478.500	LSE	15:23:25
80	3478.500	CHIX	15:22:41
399	3478.500	CHIX	15:22:41
174	3478.500	CHIX	15:22:41
491	3479.500	LSE	15:22:36
63	3480.000	LSE	15:22:06
462	3480.000	LSE	15:22:06
605	3480.000	BATE	15:21:37
472	3481.000	LSE	15:21:23
160	3480.000	LSE	15:21:10
675	3480.500	CHIX	15:20:42
560	3481.000	LSE	15:20:01

200	3480.000	LSE	15:19:23
300	3480.000	LSE	15:19:23
538	3480.000	LSE	15:18:30
352	3481.000	LSE	15:18:12
128	3481.000	LSE	15:18:12
155	3480.500	LSE	15:17:52
160	3480.500	LSE	15:17:52
668	3481.000	CHIX	15:17:52
155	3480.000	LSE	15:17:06
665	3480.500	BATE	15:16:51
557	3481.500	LSE	15:16:48
158	3483.000	LSE	15:16:00
155	3483.000	LSE	15:16:00
200	3483.000	LSE	15:16:00
543	3482.000	LSE	15:15:25
388	3482.000	CHIX	15:15:25
177	3482.000	CHIX	15:15:24
14	3482.000	CHIX	15:15:17
474	3484.500	LSE	15:14:13
514	3485.000	BATE	15:14:10
8	3485.000	BATE	15:14:10
49	3485.000	BATE	15:14:09
174	3485.000	CHIX	15:14:01
150	3485.000	CHIX	15:14:01
157	3485.000	CHIX	15:14:01
98	3485.000	CHIX	15:14:01
210	3485.000	LSE	15:13:33
210	3485.000	LSE	15:13:33
400	3485.500	LSE	15:13:27
155	3479.500	LSE	15:12:06
126	3479.500	LSE	15:12:06
200	3479.500	LSE	15:12:06
29	3479.500	LSE	15:12:06
200	3479.000	LSE	15:11:56
200	3482.500	LSE	15:11:05
126	3482.500	LSE	15:11:05
4	3482.500	LSE	15:11:05
155	3482.500	LSE	15:11:05
348	3483.500	CHIX	15:10:53
180	3484.500	LSE	15:10:48
121	3484.000	LSE	15:10:38
200	3484.000	LSE	15:10:38
175	3483.500	CHIX	15:10:18
185	3483.500	CHIX	15:10:15
14	3485.000	LSE	15:10:01
95	3485.000	LSE	15:10:01
155	3485.000	LSE	15:10:01

465	3495.000	LSE	15:01:18
200	3495.000	LSE	15:01:02
480	3494.500	LSE	15:00:35
200	3491.500	LSE	15:00:11
200	3491.500	LSE	15:00:11
477	3491.500	LSE	14:59:41
264	3494.500	CHIX	14:59:29
108	3494.500	CHIX	14:59:29
329	3494.500	CHIX	14:59:29
500	3495.500	BATE	14:59:28
43	3495.500	BATE	14:59:28
78	3495.500	BATE	14:59:25
344	3496.000	LSE	14:59:24
100	3496.000	LSE	14:59:23
100	3496.000	LSE	14:59:23
180	3496.500	LSE	14:59:23
200	3496.500	LSE	14:59:23
200	3497.000	LSE	14:59:08
200	3496.500	LSE	14:58:36
200	3496.500	LSE	14:58:36
9	3497.500	CHIX	14:58:05
578	3497.500	CHIX	14:58:04
271	3498.000	LSE	14:58:03
288	3498.000	LSE	14:58:03
72	3497.500	LSE	14:57:49
140	3496.000	LSE	14:57:23
200	3496.000	LSE	14:57:23
126	3496.000	LSE	14:57:23
146	3496.000	BATE	14:57:23
125	3496.000	BATE	14:57:23
693	3496.000	CHIX	14:57:23
367	3496.000	BATE	14:57:23
483	3496.000	LSE	14:57:23
556	3495.500	LSE	14:56:36
71	3495.000	LSE	14:56:03
126	3495.000	LSE	14:56:03
155	3495.000	LSE	14:56:03
200	3495.000	LSE	14:56:03
13	3495.500	LSE	14:55:54
155	3495.500	LSE	14:55:54
190	3495.500	LSE	14:55:54
200	3495.500	LSE	14:55:54
571	3492.000	LSE	14:55:00
505	3493.000	LSE	14:54:32
122	3492.500	LSE	14:54:16
558	3492.000	LSE	14:53:53
547	3493.000	LSE	14:53:23

707	3494.500	CHIX	14:53:03
463	3494.500	BATE	14:53:03
129	3494.500	BATE	14:53:03
553	3495.000	LSE	14:52:55
173	3495.000	CHIX	14:52:32
359	3495.000	CHIX	14:52:32
59	3495.000	CHIX	14:52:32
68	3495.000	CHIX	14:52:32
485	3495.500	LSE	14:52:31
520	3494.500	LSE	14:52:10
123	3494.500	LSE	14:52:00
491	3492.500	LSE	14:51:28
400	3492.000	LSE	14:51:13
126	3491.500	LSE	14:51:06
200	3491.500	LSE	14:51:06
72	3491.500	LSE	14:50:50
476	3491.500	LSE	14:50:50
654	3491.500	LSE	14:50:25
86	3491.000	BATE	14:49:44
10	3491.000	BATE	14:49:44
144	3491.000	CHIX	14:49:44
47	3491.000	BATE	14:49:44
83	3491.000	BATE	14:49:44
530	3491.000	CHIX	14:49:44
22	3491.000	BATE	14:49:44
100	3491.000	BATE	14:49:44
126	3492.000	LSE	14:49:28
200	3492.000	LSE	14:49:28
123	3492.000	LSE	14:49:28
314	3492.000	LSE	14:49:28
517	3492.000	LSE	14:49:28
332	3492.000	LSE	14:49:28
76	3489.000	BATE	14:48:29
19	3489.000	BATE	14:48:29
12	3489.000	BATE	14:48:29
89	3489.000	BATE	14:48:29
566	3490.000	LSE	14:48:06
200	3488.500	LSE	14:47:38
48	3488.500	LSE	14:47:38
244	3488.500	LSE	14:47:38
682	3489.000	CHIX	14:47:26
200	3490.500	LSE	14:47:15
126	3490.500	LSE	14:47:15
170	3489.000	LSE	14:47:02
170	3489.000	LSE	14:47:02
557	3489.500	LSE	14:46:53
165	3489.500	LSE	14:46:37

200	3489.500	LSE	14:46:28
200	3489.500	LSE	14:46:11
126	3489.500	LSE	14:46:11
123	3489.500	LSE	14:46:11
521	3488.500	LSE	14:45:44
194	3491.000	LSE	14:45:23
329	3491.500	CHIX	14:45:03
378	3491.500	CHIX	14:45:03
587	3492.000	BATE	14:45:00
96	3492.000	BATE	14:45:00
566	3492.000	LSE	14:45:00
537	3492.500	LSE	14:44:40
208	3492.500	LSE	14:44:22
126	3492.500	LSE	14:44:22
123	3492.500	LSE	14:44:22
200	3492.500	LSE	14:44:22
123	3492.500	LSE	14:44:13
96	3492.500	LSE	14:44:13
126	3492.500	LSE	14:44:13
49	3492.500	LSE	14:44:13
200	3491.000	LSE	14:43:36
126	3491.000	LSE	14:43:36
123	3491.000	LSE	14:43:36
1	3491.000	LSE	14:43:34
476	3491.500	LSE	14:43:24
85	3491.500	CHIX	14:43:24
500	3491.500	CHIX	14:43:24
66	3491.500	CHIX	14:43:24
141	3490.000	LSE	14:43:02
126	3490.000	LSE	14:43:02
200	3490.000	LSE	14:43:02
126	3490.000	LSE	14:42:41
123	3490.000	LSE	14:42:41
200	3490.000	LSE	14:42:41
200	3487.500	LSE	14:42:21
126	3487.500	LSE	14:42:21
97	3487.000	LSE	14:42:15
123	3488.500	LSE	14:42:01
126	3488.500	LSE	14:42:01
200	3488.500	LSE	14:42:01
126	3488.500	LSE	14:42:01
123	3488.500	LSE	14:42:01
4	3488.500	CHIX	14:41:52
647	3488.500	CHIX	14:41:52
441	3489.000	BATE	14:41:45
130	3489.000	BATE	14:41:45
559	3489.000	LSE	14:41:26

104	3490.000	LSE	14:41:03
200	3490.000	LSE	14:41:03
126	3490.000	LSE	14:41:03
123	3490.000	LSE	14:41:03
388	3489.500	LSE	14:40:43
110	3489.500	LSE	14:40:43
278	3489.500	CHIX	14:40:29
429	3489.500	CHIX	14:40:29
556	3489.500	LSE	14:40:16
200	3487.500	LSE	14:40:03
476	3487.500	LSE	14:40:03
9	3486.500	LSE	14:39:25
510	3486.500	LSE	14:39:25
141	3488.000	LSE	14:39:10
387	3488.000	LSE	14:39:10
480	3488.500	LSE	14:38:53
310	3488.500	CHIX	14:38:53
663	3488.500	BATE	14:38:53
291	3488.500	CHIX	14:38:53
532	3489.000	LSE	14:38:51
491	3488.500	LSE	14:38:09
567	3489.000	LSE	14:37:56
126	3487.000	LSE	14:37:28
123	3487.000	LSE	14:37:28
200	3487.000	LSE	14:37:28
504	3486.500	LSE	14:37:22
162	3486.500	CHIX	14:37:22
478	3486.500	CHIX	14:37:22
507	3486.000	LSE	14:37:00
104	3486.500	LSE	14:36:52
200	3485.500	LSE	14:36:29
126	3485.500	LSE	14:36:29
12	3485.500	LSE	14:36:29
123	3485.500	LSE	14:36:29
546	3485.500	LSE	14:36:29
160	3486.000	LSE	14:36:23
67	3484.500	LSE	14:36:10
405	3484.500	LSE	14:36:10
85	3485.500	CHIX	14:35:40
44	3485.500	BATE	14:35:40
170	3485.500	BATE	14:35:40
587	3485.500	CHIX	14:35:40
29	3485.500	CHIX	14:35:40
490	3485.500	BATE	14:35:40
553	3486.000	LSE	14:35:32
200	3486.500	LSE	14:35:30
200	3486.500	LSE	14:35:30

288	3487.500	LSE	14:31:01
49	3487.500	LSE	14:31:01
150	3487.500	LSE	14:31:01
52	3487.500	LSE	14:31:01
580	3490.000	CHIX	14:30:49
10	3490.000	BATE	14:30:49
594	3490.000	BATE	14:30:49
530	3490.000	LSE	14:30:49
513	3490.500	LSE	14:30:45
623	3490.500	CHIX	14:30:45
149	3491.000	LSE	14:30:40
147	3491.000	LSE	14:30:17
165	3491.000	LSE	14:30:17
200	3491.000	LSE	14:30:17
76	3491.000	LSE	14:30:17
49	3491.000	LSE	14:30:17
343	3491.000	LSE	14:30:17
93	3491.000	LSE	14:30:17
464	3481.500	LSE	14:29:56
168	3482.000	LSE	14:29:56
130	3482.000	LSE	14:29:56
100	3482.000	LSE	14:29:56
566	3481.000	LSE	14:29:39
126	3481.000	LSE	14:28:50
32	3481.000	LSE	14:28:50
18	3481.000	LSE	14:28:50
200	3481.000	LSE	14:28:50
135	3481.000	LSE	14:28:50
158	3481.000	LSE	14:28:50
541	3481.000	BATE	14:28:50
17	3481.000	BATE	14:28:50
70	3481.000	BATE	14:28:50
44	3481.500	CHIX	14:28:02
584	3481.500	CHIX	14:28:02
168	3482.000	LSE	14:27:51
276	3482.000	LSE	14:27:51
122	3482.000	LSE	14:27:51
252	3482.000	LSE	14:27:51
61	3482.000	LSE	14:27:50
260	3481.500	LSE	14:26:40
130	3481.500	LSE	14:26:40
390	3481.500	LSE	14:26:40
49	3481.500	LSE	14:26:40
32	3481.500	LSE	14:26:08
398	3481.500	LSE	14:26:08
50	3481.500	LSE	14:26:08
15	3481.500	LSE	14:26:08

235	3477.500	LSE	13:20:27
443	3475.500	LSE	13:17:59
96	3475.500	LSE	13:17:59
536	3476.000	LSE	13:17:45
584	3476.000	CHIX	13:17:45
160	3475.500	LSE	13:16:11
434	3475.500	LSE	13:16:11
639	3475.000	BATE	13:12:56
99	3475.000	LSE	13:12:23
265	3475.000	LSE	13:12:23
16	3474.500	LSE	13:11:22
191	3474.500	LSE	13:11:22
188	3474.500	LSE	13:11:22
565	3474.000	LSE	13:09:42
151	3472.500	CHIX	13:07:09
443	3472.500	CHIX	13:07:09
558	3472.500	LSE	13:07:09
180	3472.000	LSE	13:05:33
150	3471.500	LSE	13:04:37
152	3471.500	LSE	13:04:37
95	3471.500	LSE	13:04:37
140	3471.000	LSE	13:04:37
173	3471.000	LSE	13:04:37
173	3470.000	LSE	13:03:32
511	3470.500	LSE	13:01:52
475	3471.000	LSE	13:01:45
698	3470.500	CHIX	12:58:37
514	3470.000	LSE	12:58:37
629	3470.500	BATE	12:58:37
152	3470.500	LSE	12:55:53
150	3470.500	LSE	12:55:53
271	3470.500	LSE	12:55:53
464	3471.500	LSE	12:55:05
545	3471.000	LSE	12:53:17
152	3471.500	LSE	12:53:10
150	3471.500	LSE	12:53:10
152	3471.500	LSE	12:49:46
210	3471.500	LSE	12:49:46
200	3471.500	LSE	12:49:46
16	3472.000	LSE	12:49:46

152	3471.500	LSE	12:44:59
192	3471.500	LSE	12:44:59
36	3471.500	LSE	12:44:59
357	3471.500	CHIX	12:44:59
506	3471.500	LSE	12:44:59
21	3471.500	CHIX	12:44:59
287	3471.500	CHIX	12:44:59
80	3472.000	LSE	12:44:59
200	3472.000	LSE	12:44:59
37	3470.500	BATE	12:41:29
338	3470.500	BATE	12:41:29
486	3470.500	LSE	12:41:29
22	3471.000	LSE	12:39:30
500	3471.000	LSE	12:39:30
486	3473.000	LSE	12:37:27
23	3473.000	LSE	12:37:27
568	3472.000	LSE	12:36:28
570	3472.000	CHIX	12:36:28
529	3470.000	LSE	12:34:04
229	3466.500	CHIX	12:32:03
5	3467.000	LSE	12:32:03
152	3466.500	LSE	12:32:03
200	3466.500	LSE	12:32:03
150	3466.500	LSE	12:32:03
566	3467.000	LSE	12:32:03
483	3466.000	LSE	12:28:49
541	3466.500	LSE	12:27:58
627	3467.000	BATE	12:25:20
689	3467.500	CHIX	12:24:37
540	3467.500	LSE	12:24:37
535	3468.000	LSE	12:22:16
200	3468.500	LSE	12:21:00
27	3469.000	LSE	12:20:25
405	3469.000	LSE	12:19:52
62	3469.000	LSE	12:19:52
137	3469.000	CHIX	12:18:13
468	3469.000	CHIX	12:18:13
23	3469.000	CHIX	12:18:13
24	3469.500	LSE	12:18:12
15	3469.500	LSE	12:18:12

430	3469.000	LSE	12:09:26
85	3469.000	LSE	12:09:26
633	3469.500	CHIX	12:09:25
701	3469.500	BATE	12:09:25
558	3468.500	LSE	12:07:30
200	3468.500	LSE	12:05:27
150	3468.500	LSE	12:05:27
122	3468.500	LSE	12:05:27
119	3469.000	LSE	12:05:10
122	3469.500	LSE	12:04:10
150	3469.500	LSE	12:04:10
634	3470.000	CHIX	12:04:10
150	3470.000	LSE	12:03:47
122	3470.000	LSE	12:03:47
150	3470.000	LSE	12:03:47
523	3470.000	LSE	12:03:47
190	3470.000	LSE	12:03:02
93	3468.500	LSE	12:01:11
98	3468.500	LSE	12:01:11
38	3468.500	LSE	12:01:11
215	3468.500	LSE	12:01:11
19	3468.500	LSE	12:01:11
551	3469.500	LSE	11:59:59
7	3470.000	LSE	11:59:10
651	3470.000	BATE	11:59:10
634	3470.500	CHIX	11:59:10
530	3470.000	LSE	11:59:10
539	3470.000	LSE	11:58:16
236	3470.000	LSE	11:58:05
214	3469.500	LSE	11:56:46
563	3468.000	LSE	11:54:38
540	3468.500	LSE	11:52:31
65	3468.500	LSE	11:52:31
493	3469.000	CHIX	11:52:30
101	3469.000	CHIX	11:52:30
122	3469.500	LSE	11:52:08
57	3469.500	LSE	11:52:08
115	3469.500	LSE	11:52:08
444	3467.000	LSE	11:48:33
72	3467.000	LSE	11:48:33

533	3472.000	LSE	11:40:34
174	3472.500	BATE	11:40:34
500	3472.500	BATE	11:40:34
689	3472.500	CHIX	11:40:34
310	3473.500	LSE	11:39:16
192	3474.000	LSE	11:38:16
187	3474.000	LSE	11:38:16
181	3474.000	LSE	11:38:16
558	3473.500	LSE	11:37:23
200	3475.000	LSE	11:33:17
225	3475.000	LSE	11:33:17
71	3475.000	LSE	11:33:17
569	3475.000	LSE	11:33:17
162	3476.000	CHIX	11:32:25
580	3476.000	LSE	11:32:25
84	3476.000	CHIX	11:32:25
444	3476.000	CHIX	11:32:25
570	3473.500	LSE	11:29:40
512	3470.500	LSE	11:27:56
11	3469.000	BATE	11:25:42
85	3469.000	BATE	11:25:42
500	3469.000	BATE	11:25:42
513	3472.500	LSE	11:24:17
600	3472.500	CHIX	11:24:17
543	3473.500	LSE	11:23:13
402	3474.000	LSE	11:21:21
117	3474.000	LSE	11:21:21
123	3473.000	CHIX	11:19:53
500	3473.000	CHIX	11:19:53
86	3473.500	LSE	11:19:53
442	3473.500	LSE	11:19:53
396	3473.500	LSE	11:19:53
125	3473.500	LSE	11:19:53
160	3471.500	LSE	11:17:01
46	3471.500	LSE	11:17:01
124	3471.500	LSE	11:17:01
202	3471.500	LSE	11:16:42
327	3471.500	LSE	11:16:42
160	3470.500	LSE	11:15:20
163	3470.500	LSE	11:15:20

205	3480.500	LSE	14:08:31
588	3481.000	LSE	14:08:01
574	3481.000	LSE	14:06:15
466	3480.500	LSE	14:04:52
624	3481.000	LSE	14:03:59
680	3481.000	CHIX	14:03:59
432	3480.500	LSE	14:01:39
35	3480.500	LSE	14:01:36
548	3481.000	LSE	14:01:33
89	3481.000	BATE	14:01:33
73	3481.000	BATE	14:01:33
18	3481.000	BATE	14:01:33
29	3481.000	BATE	14:01:33
19	3481.000	LSE	14:01:33
433	3481.000	BATE	14:01:33
483	3480.000	LSE	13:59:44
625	3480.500	LSE	13:59:04
644	3480.500	CHIX	13:59:04
140	3480.500	LSE	13:57:33
525	3478.500	LSE	13:55:30
580	3479.000	CHIX	13:55:29
579	3479.500	LSE	13:55:20
527	3478.500	LSE	13:53:02
573	3480.500	CHIX	13:52:01
591	3480.500	BATE	13:52:01
152	3481.000	LSE	13:51:51
176	3481.000	LSE	13:51:51
223	3481.000	LSE	13:51:51
368	3481.000	LSE	13:51:51
207	3481.000	LSE	13:51:51
491	3480.000	LSE	13:50:12
1	3480.000	LSE	13:50:11
124	3480.000	LSE	13:49:06
200	3480.000	LSE	13:49:06
176	3480.000	LSE	13:49:06
70	3480.000	LSE	13:49:06
765	3479.000	LSE	13:46:37
196	3479.000	LSE	13:45:15
68	3479.000	LSE	13:45:15
301	3479.000	LSE	13:45:15
543	3477.500	LSE	13:42:55
169	3477.500	CHIX	13:42:55
431	3477.500	CHIX	13:42:55
95	3478.000	LSE	13:42:14
50	3477.500	LSE	13:41:58
10	3477.500	LSE	13:41:58
444	3477.500	LSE	13:41:58

139	3470.000	LSE	11:11:31
200	3470.000	LSE	11:10:31
285	3470.000	LSE	11:10:31
242	3469.500	LSE	11:09:24
495	3471.000	LSE	11:08:23
57	3471.000	LSE	11:07:30
5	3471.000	LSE	11:07:30
163	3471.000	LSE	11:07:30
679	3470.500	LSE	11:07:21
584	3471.000	LSE	11:05:33
591	3471.000	CHIX	11:05:33
504	3471.000	BATE	11:02:43
70	3471.000	BATE	11:02:43
127	3472.000	LSE	11:01:16
104	3472.000	LSE	11:01:16
130	3472.000	LSE	11:01:16
402	3471.500	LSE	11:00:13
84	3471.500	LSE	11:00:13
397	3470.500	CHIX	10:59:09
216	3470.500	CHIX	10:59:09
200	3471.000	LSE	10:59:01
115	3471.000	LSE	10:59:01
475	3471.000	LSE	10:57:35
539	3471.000	LSE	10:56:44
503	3471.500	LSE	10:55:18
170	3471.000	LSE	10:54:33
170	3471.000	LSE	10:54:11
174	3471.000	LSE	10:54:11
92	3471.000	LSE	10:54:11
200	3470.000	LSE	10:51:48
486	3471.000	LSE	10:51:47
613	3471.000	CHIX	10:51:47
462	3470.000	LSE	10:48:56
266	3470.500	LSE	10:48:17
78	3470.500	LSE	10:48:16
200	3470.500	LSE	10:48:16
475	3473.000	LSE	10:45:22
177	3473.500	BATE	10:44:11
275	3473.500	CHIX	10:44:11
493	3473.500	BATE	10:44:11
38	3473.500	BATE	10:44:11
420	3473.500	CHIX	10:44:11
435	3474.000	LSE	10:44:07
146	3474.000	LSE	10:44:07
510	3474.500	LSE	10:41:33
62	3474.000	LSE	10:40:52
573	3474.000	LSE	10:40:51

147	3474.000	LSE	10:07:54
190	3474.000	LSE	10:07:54
150	3474.000	LSE	10:07:54
53	3474.000	LSE	10:07:54
67	3473.500	CHIX	10:07:54
31	3473.500	BATE	10:07:54
24	3473.500	CHIX	10:07:54
559	3473.500	CHIX	10:07:54
226	3473.500	BATE	10:07:54
548	3474.000	LSE	10:07:16
192	3471.000	LSE	10:04:49
147	3471.000	LSE	10:04:49
145	3470.000	LSE	10:03:46
497	3470.000	LSE	10:03:46
569	3467.500	LSE	10:00:12
562	3467.500	LSE	09:59:53
506	3466.500	LSE	09:57:45
550	3468.500	LSE	09:56:07
227	3468.500	CHIX	09:54:23
32	3468.500	CHIX	09:54:23
23	3468.500	CHIX	09:54:23
61	3468.500	CHIX	09:54:23
90	3468.500	CHIX	09:54:23
75	3468.500	CHIX	09:54:23
22	3468.500	CHIX	09:54:23
362	3468.500	LSE	09:54:23
70	3468.500	CHIX	09:54:23
57	3468.500	CHIX	09:54:23
148	3468.500	LSE	09:54:23
200	3470.000	LSE	09:52:56
310	3470.000	LSE	09:52:56
556	3476.500	LSE	09:51:04
445	3476.000	BATE	09:50:06
266	3476.000	BATE	09:50:06
516	3473.000	LSE	09:49:03
25	3473.000	LSE	09:49:03
344	3471.500	CHIX	09:48:36
500	3471.500	LSE	09:48:36
283	3471.500	CHIX	09:48:36
32	3469.000	LSE	09:46:55
44	3469.000	LSE	09:46:54
48	3469.000	LSE	09:46:54
179	3469.000	LSE	09:46:54
3	3469.000	LSE	09:46:54
200	3469.000	LSE	09:46:53
515	3469.000	LSE	09:44:36
475	3469.000	LSE	09:43:21

516	3470.000	LSE	09:41:17
345	3470.000	CHIX	09:41:17
247	3470.000	CHIX	09:41:17
568	3470.000	LSE	09:40:01
587	3469.500	LSE	09:39:28
571	3468.000	LSE	09:36:06
634	3468.500	BATE	09:34:18
59	3468.500	BATE	09:34:18
474	3469.500	LSE	09:34:15
675	3471.000	CHIX	09:33:19
259	3471.000	LSE	09:32:00
224	3471.000	LSE	09:32:00
87	3471.500	LSE	09:32:00
540	3471.000	LSE	09:32:00
185	3469.500	CHIX	09:30:35
10	3469.500	CHIX	09:30:35
480	3469.500	CHIX	09:30:33
567	3470.000	LSE	09:30:33
475	3468.500	LSE	09:30:06
418	3468.000	LSE	09:28:07
59	3468.000	LSE	09:28:07
180	3467.500	LSE	09:27:01
108	3467.500	LSE	09:27:01
735	3467.500	LSE	09:27:01
221	3464.000	LSE	09:23:33
300	3464.000	LSE	09:23:33
120	3465.000	BATE	09:23:22
370	3465.000	BATE	09:23:22
719	3465.500	LSE	09:23:22
145	3465.000	BATE	09:23:22
609	3465.500	CHIX	09:23:22
290	3465.000	LSE	09:20:06
152	3465.000	LSE	09:20:06
200	3465.500	LSE	09:19:58
294	3465.500	LSE	09:19:58
168	3465.500	LSE	09:18:58
200	3465.500	LSE	09:18:58
506	3466.500	LSE	09:17:20
443	3466.000	LSE	09:15:58
663	3466.000	CHIX	09:15:58
105	3466.000	LSE	09:15:58
517	3467.500	LSE	09:15:12
6	3467.000	LSE	09:14:46
95	3466.000	LSE	09:14:35
180	3467.000	LSE	09:13:36
465	3467.000	LSE	09:13:36
540	3467.000	CHIX	09:13:36

543	3461.000	LSE	08:48:43
308	3461.000	CHIX	08:48:43
389	3461.000	CHIX	08:48:43
165	3461.000	LSE	08:47:49
179	3461.000	LSE	08:47:49
140	3461.000	LSE	08:47:37
47	3461.000	LSE	08:47:37
163	3461.000	LSE	08:47:37
158	3461.000	LSE	08:47:37
163	3457.000	LSE	08:44:37
143	3457.000	LSE	08:44:37
200	3457.000	LSE	08:44:37
165	3457.000	LSE	08:44:37
143	3457.000	LSE	08:44:37
200	3457.000	LSE	08:44:37
87	3461.000	LSE	08:43:02
439	3461.000	LSE	08:43:02
100	3462.000	LSE	08:42:02
570	3462.000	LSE	08:42:01
640	3458.500	CHIX	08:40:24
485	3458.500	LSE	08:40:24
668	3459.500	LSE	08:40:24
460	3455.500	LSE	08:37:54
267	3457.000	LSE	08:37:18
293	3457.000	LSE	08:37:18
149	3458.500	CHIX	08:35:33
63	3458.500	CHIX	08:35:33
492	3458.500	LSE	08:35:33
200	3458.500	CHIX	08:35:33
203	3458.500	CHIX	08:35:33
469	3459.500	LSE	08:35:23
200	3460.500	LSE	08:34:50
26	3460.500	LSE	08:34:50
143	3459.500	LSE	08:33:58
132	3459.500	LSE	08:33:58
476	3462.000	LSE	08:33:11
96	3462.000	LSE	08:33:11
678	3460.000	BATE	08:32:25
630	3459.500	BATE	08:32:25
663	3460.000	CHIX	08:32:25
529	3461.500	LSE	08:32:13
108	3460.500	LSE	08:30:34
143	3460.500	LSE	08:30:34
234	3460.500	LSE	08:30:34
479	3462.500	LSE	08:30:17
570	3463.000	LSE	08:30:17
573	3463.000	CHIX	08:27:45

527	3464.000	LSE	08:27:42
506	3465.000	LSE	08:27:15
482	3467.000	LSE	08:26:20
12	3470.500	LSE	08:25:10
200	3470.500	LSE	08:25:10
98	3470.000	LSE	08:25:10
200	3470.000	LSE	08:25:10
549	3470.500	LSE	08:25:10
200	3466.000	LSE	08:23:24
229	3466.000	LSE	08:23:24
677	3466.000	CHIX	08:23:23
59	3466.500	BATE	08:23:21
607	3466.500	BATE	08:23:21
743	3466.500	LSE	08:23:21
318	3467.000	LSE	08:21:12
235	3467.000	LSE	08:21:12
56	3464.000	LSE	08:20:24
458	3464.000	LSE	08:20:24
16	3465.000	LSE	08:19:36
30	3465.000	LSE	08:19:36
16	3465.000	LSE	08:19:36
30	3465.000	LSE	08:19:36
110	3465.000	LSE	08:19:26
200	3465.000	LSE	08:19:25
521	3464.500	CHIX	08:19:00
186	3464.500	CHIX	08:19:00
508	3465.000	LSE	08:18:32
521	3465.500	LSE	08:18:32
314	3468.000	BATE	08:17:06
38	3468.000	BATE	08:17:06
339	3468.000	BATE	08:17:06
613	3468.000	CHIX	08:17:06
200	3469.000	LSE	08:17:05
200	3468.500	LSE	08:17:05
80	3469.000	LSE	08:17:05
59	3469.000	LSE	08:17:05
552	3469.000	LSE	08:17:05
200	3469.000	LSE	08:16:42
38	3468.000	LSE	08:16:27
200	3468.000	LSE	08:16:27
289	3468.000	LSE	08:16:27
189	3468.000	LSE	08:16:27
232	3466.500	LSE	08:14:27
276	3466.500	LSE	08:14:27
504	3465.500	LSE	08:13:34
403	3462.500	LSE	08:13:03
129	3462.500	LSE	08:13:03

216	3460.500	CHIX	08:12:31
297	3460.500	CHIX	08:12:31
53	3460.500	CHIX	08:12:31
77	3460.500	CHIX	08:12:31
568	3461.000	LSE	08:12:17
538	3460.000	LSE	08:11:37
189	3463.500	LSE	08:11:14
346	3463.500	LSE	08:11:14
60	3465.500	LSE	08:09:47
310	3465.500	LSE	08:09:47
200	3465.500	LSE	08:09:47
540	3465.500	LSE	08:09:47
622	3466.000	CHIX	08:09:45
299	3467.000	BATE	08:09:41
25	3467.000	BATE	08:09:40
172	3467.000	BATE	08:09:40
12	3467.000	BATE	08:09:40
95	3467.000	BATE	08:09:40
493	3468.500	LSE	08:09:00
484	3470.500	LSE	08:08:25
468	3473.500	LSE	08:07:20
101	3473.500	LSE	08:07:20
440	3473.500	LSE	08:07:20
83	3473.500	LSE	08:07:20
106	3473.500	CHIX	08:07:20
498	3473.500	CHIX	08:07:20
234	3472.500	BATE	08:06:11
154	3472.500	BATE	08:06:11
290	3472.500	BATE	08:06:11
478	3473.000	LSE	08:06:11
587	3473.000	CHIX	08:06:11
870	3473.500	CHIX	08:05:51
461	3474.000	LSE	08:05:51
537	3473.500	LSE	08:05:06
477	3474.000	LSE	08:04:58
164	3474.000	LSE	08:04:58
200	3474.000	LSE	08:04:58
117	3474.000	LSE	08:04:53
567	3472.000	LSE	08:04:27
483	3470.000	LSE	08:04:15
99	3468.000	LSE	08:04:10
69	3468.000	LSE	08:04:10
52	3468.000	LSE	08:04:10
330	3462.000	LSE	08:02:38
132	3462.000	LSE	08:02:38
493	3462.500	LSE	08:02:37
60	3462.500	LSE	08:02:37