British American Tobacco p.l.c 6-K, filed Nov 9, 2022

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

6-K 2022-11-09 For: 2022-11-09

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on November 9, 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 November 9, 2022.

British American Tobacco p.l.c.


By:	/s/ Wioleta Koszolko
	Name:	Wioleta Koszolko
	Title:	Senior Assistant Company Secretary

Date of purchase:	08 November 2022
Number of ordinary shares of 25 pence each purchased:	185,450
Highest price paid per share (pence):	3375.00p
Lowest price paid per share (pence):	3345.50p
Volume weighted average price paid per share (pence):	3356.7824p

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	08/11/2022	92,668	3,356.6764	LSE
British American Tobacco p.l.c.	GB0002875804	08/11/2022	40,858	3,357.0923	CHIX
British American Tobacco p.l.c.	GB0002875804	08/11/2022	51,924	3,356.7279	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
31	3,360.50	BATE	16:23:28
100	3,360.00	BATE	16:23:28
336	3,360.50	BATE	16:23:28
286	3,360.00	LSE	16:23:28
175	3,360.50	BATE	16:23:28
29	3,360.50	BATE	16:23:28
307	3,360.50	BATE	16:23:28
170	3,359.50	LSE	16:22:54
72	3,359.50	LSE	16:22:54
200	3,359.50	LSE	16:22:53
80	3,359.50	LSE	16:22:52
300	3,359.50	CHIX	16:22:52
3	3,359.50	CHIX	16:22:52
1	3,359.50	LSE	16:22:49
218	3,358.50	LSE	16:22:15
170	3,358.50	LSE	16:22:01
140	3,358.50	LSE	16:21:47
202	3,357.00	LSE	16:20:42
82	3,357.00	LSE	16:20:42
420	3,357.00	BATE	16:20:42
36	3,357.50	LSE	16:20:26
119	3,357.50	LSE	16:20:26
312	3,356.00	LSE	16:19:48
166	3,356.00	CHIX	16:19:48
295	3,356.00	CHIX	16:19:48
446	3,356.50	BATE	16:19:40
46	3,356.50	BATE	16:19:40
278	3,356.50	LSE	16:19:40
437	3,356.00	LSE	16:18:23
265	3,356.50	LSE	16:18:04
1	3,356.00	LSE	16:17:58
1	3,356.00	LSE	16:17:58
4	3,356.00	LSE	16:17:58
40	3,355.50	LSE	16:17:50
215	3,355.50	CHIX	16:16:23
6	3,355.50	BATE	16:16:23
202	3,355.50	CHIX	16:16:23
400	3,355.50	BATE	16:16:23
159	3,355.50	LSE	16:16:19
334	3,355.50	LSE	16:16:19

55	3,355.50	LSE	16:16:16
11	3,355.50	LSE	16:16:15
71	3,355.50	LSE	16:16:15
462	3,355.50	LSE	16:15:07
426	3,355.50	BATE	16:15:07
36	3,355.50	BATE	16:15:07
23	3,355.50	LSE	16:15:03
505	3,355.50	BATE	16:15:01
440	3,355.50	CHIX	16:15:01
36	3,355.50	BATE	16:15:01
305	3,353.00	LSE	16:12:59
298	3,353.00	LSE	16:12:19
286	3,352.50	LSE	16:11:29
396	3,351.00	CHIX	16:10:06
288	3,352.50	LSE	16:09:51
274	3,353.00	LSE	16:09:49
197	3,353.50	LSE	16:09:14
104	3,353.50	LSE	16:09:14
324	3,354.00	LSE	16:08:27
165	3,354.00	BATE	16:08:27
316	3,354.00	BATE	16:08:27
11	3,354.00	BATE	16:08:24
432	3,354.50	BATE	16:08:20
480	3,354.50	CHIX	16:08:20
359	3,354.50	LSE	16:07:59
242	3,354.50	LSE	16:07:25
292	3,352.50	LSE	16:05:41
345	3,352.50	BATE	16:05:41
17	3,352.50	BATE	16:05:41
81	3,352.50	BATE	16:05:24
257	3,353.50	LSE	16:04:52
243	3,354.00	CHIX	16:04:30
184	3,354.00	CHIX	16:04:30
282	3,354.50	LSE	16:04:06
391	3,356.50	BATE	16:03:44
297	3,356.50	LSE	16:03:44
53	3,356.50	BATE	16:03:44
192	3,357.00	LSE	16:03:40
106	3,357.00	LSE	16:03:40
295	3,358.00	LSE	16:03:15
307	3,358.00	LSE	16:03:15
64	3,358.00	LSE	16:03:15
197	3,358.00	LSE	16:03:15
398	3,358.00	BATE	16:03:15
396	3,358.00	CHIX	16:03:15
2	3,358.50	LSE	16:02:36
21	3,358.50	LSE	16:02:34

290	3,358.50	LSE	16:01:19
278	3,359.00	LSE	16:01:19
320	3,358.50	LSE	16:01:02
30	3,358.50	LSE	16:01:00
329	3,358.50	LSE	16:00:55
23	3,359.00	BATE	16:00:18
391	3,359.00	BATE	16:00:18
29	3,359.00	BATE	16:00:18
254	3,359.50	LSE	16:00:17
112	3,359.50	LSE	16:00:17
464	3,359.50	CHIX	16:00:17
244	3,360.00	LSE	16:00:06
304	3,360.00	LSE	16:00:06
146	3,360.00	LSE	16:00:06
232	3,360.00	BATE	15:59:22
151	3,360.00	BATE	15:59:18
14	3,360.00	BATE	15:59:18
145	3,360.00	LSE	15:59:05
160	3,360.00	LSE	15:59:05
61	3,359.50	LSE	15:58:34
384	3,359.00	LSE	15:57:42
331	3,359.50	BATE	15:57:33
87	3,359.50	BATE	15:57:33
432	3,359.50	CHIX	15:57:33
273	3,359.50	LSE	15:57:33
311	3,359.50	LSE	15:57:25
286	3,360.00	LSE	15:56:50
260	3,360.00	LSE	15:55:49
398	3,360.00	BATE	15:55:49
316	3,360.00	LSE	15:55:05
305	3,360.50	BATE	15:54:30
172	3,360.50	LSE	15:54:29
140	3,360.50	LSE	15:54:29
133	3,360.50	BATE	15:54:25
263	3,360.50	CHIX	15:54:25
217	3,360.50	CHIX	15:54:24
310	3,362.00	LSE	15:53:17
284	3,362.00	LSE	15:53:17
99	3,362.00	LSE	15:53:10
411	3,362.50	BATE	15:52:54
409	3,362.50	LSE	15:52:54
287	3,360.50	LSE	15:51:19
438	3,360.50	CHIX	15:51:19
391	3,360.00	BATE	15:50:41
12	3,360.00	BATE	15:50:41
5	3,360.50	LSE	15:50:10
100	3,360.50	LSE	15:50:06

426	3,353.50	BATE	15:40:25
11	3,353.50	BATE	15:40:25
259	3,353.00	LSE	15:40:03
170	3,353.50	LSE	15:39:58
287	3,353.00	LSE	15:39:26
20	3,353.00	LSE	15:39:26
215	3,353.50	CHIX	15:38:45
253	3,353.50	CHIX	15:38:45
260	3,353.00	LSE	15:37:38
285	3,353.00	LSE	15:37:18
304	3,353.00	LSE	15:37:09
430	3,353.00	BATE	15:37:09
40	3,352.50	LSE	15:35:14
245	3,352.50	LSE	15:35:14
306	3,352.50	CHIX	15:35:14
151	3,352.50	CHIX	15:35:06
39	3,352.00	LSE	15:33:42
218	3,352.00	BATE	15:33:42
245	3,352.00	BATE	15:33:42
265	3,352.00	LSE	15:33:42
307	3,353.50	LSE	15:32:47
274	3,354.50	LSE	15:32:07
49	3,356.00	LSE	15:31:35
158	3,356.00	BATE	15:31:35
308	3,356.00	BATE	15:31:35
116	3,356.00	CHIX	15:31:35
205	3,356.00	LSE	15:31:35
317	3,356.00	CHIX	15:31:35
96	3,358.00	LSE	15:30:24
160	3,358.00	LSE	15:30:24
47	3,358.00	LSE	15:30:24
243	3,358.00	LSE	15:30:24
487	3,358.00	BATE	15:30:24
72	3,358.00	LSE	15:30:24
298	3,358.50	LSE	15:30:01
272	3,357.50	LSE	15:29:10
462	3,357.50	CHIX	15:29:10
308	3,358.00	LSE	15:28:57
250	3,358.00	BATE	15:28:57
93	3,358.00	BATE	15:28:57
66	3,358.00	BATE	15:28:57
20	3,358.00	BATE	15:28:57
254	3,357.00	LSE	15:27:16
257	3,356.50	LSE	15:25:02
487	3,356.50	BATE	15:25:02
298	3,357.00	LSE	15:25:02
451	3,357.00	CHIX	15:25:02

288	3,356.00	LSE	15:24:05
493	3,356.00	BATE	15:24:05
254	3,356.50	LSE	15:23:12
397	3,356.50	CHIX	15:23:12
139	3,356.00	LSE	15:21:02
168	3,356.00	LSE	15:21:02
375	3,356.50	BATE	15:20:56
91	3,356.50	BATE	15:20:56
276	3,356.00	LSE	15:19:42
30	3,356.00	BATE	15:19:42
177	3,356.00	BATE	15:19:42
465	3,356.00	CHIX	15:19:42
225	3,356.00	BATE	15:19:42
68	3,356.50	LSE	15:19:42
220	3,356.50	LSE	15:19:42
303	3,356.50	LSE	15:18:26
104	3,356.50	LSE	15:16:56
197	3,356.50	LSE	15:16:56
265	3,357.50	LSE	15:16:27
164	3,357.50	LSE	15:16:14
133	3,357.50	LSE	15:15:43
475	3,357.50	CHIX	15:15:24
303	3,358.00	LSE	15:15:24
279	3,356.50	LSE	15:14:02
412	3,357.00	LSE	15:14:02
283	3,358.00	LSE	15:13:52
412	3,358.00	BATE	15:13:52
238	3,357.00	LSE	15:13:04
31	3,357.00	LSE	15:13:04
423	3,357.00	CHIX	15:13:04
96	3,356.00	BATE	15:12:23
36	3,356.00	BATE	15:12:17
128	3,356.00	LSE	15:12:16
189	3,357.00	LSE	15:11:25
39	3,357.00	LSE	15:11:25
29	3,357.00	LSE	15:11:25
427	3,357.50	LSE	15:11:23
20	3,358.00	LSE	15:11:16
311	3,358.00	LSE	15:11:16
267	3,358.50	LSE	15:10:21
282	3,358.50	LSE	15:09:36
446	3,358.50	CHIX	15:09:36
466	3,359.00	BATE	15:08:08
265	3,359.00	LSE	15:08:08
17	3,359.00	LSE	15:08:08
300	3,359.00	LSE	15:06:50
400	3,359.00	CHIX	15:06:50

316	3,360.00	LSE	15:06:19
271	3,360.50	LSE	15:06:19
343	3,360.00	LSE	15:05:09
308	3,360.50	LSE	15:05:02
428	3,360.50	CHIX	15:05:02
351	3,360.50	LSE	15:04:40
444	3,359.50	CHIX	15:03:51
278	3,360.00	LSE	15:03:49
461	3,360.00	BATE	15:03:49
314	3,356.00	LSE	15:01:01
389	3,356.00	LSE	15:01:01
441	3,356.50	CHIX	15:00:57
316	3,356.50	LSE	15:00:57
289	3,356.50	LSE	15:00:57
458	3,356.50	BATE	14:58:57
260	3,357.50	LSE	14:58:54
10	3,357.50	LSE	14:58:54
257	3,358.50	LSE	14:58:37
288	3,359.00	LSE	14:58:04
270	3,359.50	LSE	14:57:26
412	3,359.50	CHIX	14:57:26
25	3,359.00	LSE	14:55:47
94	3,359.00	LSE	14:55:47
170	3,359.00	LSE	14:55:47
298	3,359.00	LSE	14:55:47
284	3,359.50	CHIX	14:55:12
183	3,359.50	CHIX	14:55:12
10	3,359.50	CHIX	14:55:12
348	3,360.00	LSE	14:55:12
200	3,360.00	BATE	14:55:12
208	3,360.00	BATE	14:55:12
295	3,359.00	LSE	14:53:47
51	3,359.50	CHIX	14:52:54
400	3,359.50	CHIX	14:52:54
282	3,359.50	LSE	14:52:54
15	3,360.00	LSE	14:52:43
246	3,360.00	LSE	14:52:43
292	3,360.50	LSE	14:52:33
191	3,359.00	LSE	14:50:47
89	3,359.00	LSE	14:50:38
491	3,360.50	BATE	14:50:22
263	3,361.00	LSE	14:50:22
22	3,361.00	LSE	14:50:22
283	3,361.50	LSE	14:49:56
293	3,361.00	LSE	14:49:01
481	3,361.00	CHIX	14:49:01
276	3,361.50	LSE	14:48:23

339	3,362.00	LSE	14:48:22
274	3,362.50	LSE	14:48:07
302	3,362.50	LSE	14:48:07
138	3,363.00	CHIX	14:48:07
438	3,363.00	BATE	14:48:07
294	3,363.00	CHIX	14:48:07
305	3,362.00	LSE	14:46:53
460	3,362.00	CHIX	14:46:53
154	3,362.00	LSE	14:46:53
140	3,362.50	LSE	14:46:46
94	3,362.50	LSE	14:46:46
266	3,362.50	LSE	14:46:46
107	3,362.50	LSE	14:46:46
146	3,359.00	LSE	14:43:35
241	3,359.50	LSE	14:43:32
47	3,359.50	LSE	14:43:32
451	3,359.50	BATE	14:43:32
422	3,359.50	CHIX	14:43:32
343	3,360.00	LSE	14:43:00
282	3,361.50	LSE	14:41:43
288	3,360.50	LSE	14:41:02
488	3,360.50	CHIX	14:41:02
405	3,361.00	CHIX	14:41:02
290	3,361.00	LSE	14:41:02
408	3,361.00	BATE	14:41:02
15	3,361.00	CHIX	14:41:02
79	3,361.50	LSE	14:40:52
140	3,361.50	LSE	14:40:52
98	3,361.50	LSE	14:40:52
290	3,361.50	LSE	14:40:52
36	3,359.00	BATE	14:37:50
334	3,359.00	BATE	14:37:50
152	3,359.00	CHIX	14:37:50
45	3,359.00	BATE	14:37:50
91	3,359.00	CHIX	14:37:50
216	3,359.00	LSE	14:37:50
45	3,359.00	LSE	14:37:50
159	3,359.00	CHIX	14:37:50
296	3,359.50	LSE	14:37:46
297	3,359.00	LSE	14:36:39
419	3,358.50	CHIX	14:36:08
309	3,358.50	LSE	14:36:08
94	3,357.50	LSE	14:35:05
170	3,357.50	LSE	14:35:05
143	3,357.50	LSE	14:35:05
320	3,357.50	LSE	14:35:05
310	3,357.50	LSE	14:35:05

90	3,361.50	LSE	14:17:26
220	3,361.50	LSE	14:17:26
424	3,362.00	CHIX	14:15:19
24	3,362.00	CHIX	14:15:07
268	3,362.50	LSE	14:13:57
301	3,362.00	LSE	14:11:48
208	3,362.50	BATE	14:11:05
247	3,362.50	BATE	14:11:05
284	3,361.50	LSE	14:09:26
293	3,362.00	LSE	14:08:58
433	3,362.00	CHIX	14:08:58
271	3,359.50	LSE	14:04:02
273	3,360.00	LSE	14:03:26
399	3,360.00	CHIX	14:03:26
261	3,357.00	LSE	13:59:34
308	3,359.50	BATE	13:58:13
112	3,359.50	BATE	13:58:13
259	3,360.00	LSE	13:58:13
277	3,361.00	LSE	13:55:32
407	3,361.00	CHIX	13:55:32
298	3,359.50	LSE	13:51:58
92	3,360.00	BATE	13:51:17
335	3,360.00	BATE	13:51:17
56	3,359.50	LSE	13:50:34
245	3,359.50	LSE	13:50:34
312	3,360.50	LSE	13:46:35
474	3,360.50	CHIX	13:46:35
279	3,359.00	LSE	13:43:43
444	3,359.50	BATE	13:42:25
282	3,360.00	LSE	13:38:43
287	3,360.50	LSE	13:38:30
227	3,360.50	BATE	13:38:30
400	3,360.50	CHIX	13:38:30
249	3,360.50	BATE	13:38:30
341	3,359.00	LSE	13:37:13
356	3,359.00	BATE	13:37:13
127	3,359.00	BATE	13:37:13
1	3,359.50	LSE	13:35:36
460	3,359.50	CHIX	13:32:01
306	3,360.00	LSE	13:31:33
310	3,360.00	LSE	13:31:33
405	3,358.50	CHIX	13:28:26
426	3,358.50	BATE	13:28:26
278	3,358.50	LSE	13:28:15
308	3,356.50	LSE	13:25:00
135	3,356.00	LSE	13:23:24
123	3,356.00	LSE	13:23:24

265	3,356.50	BATE	13:23:06
190	3,356.50	BATE	13:23:06
288	3,356.00	LSE	13:20:07
333	3,356.00	LSE	13:16:23
67	3,355.50	BATE	13:16:01
344	3,355.50	BATE	13:16:01
121	3,355.50	CHIX	13:16:01
314	3,355.50	CHIX	13:16:01
254	3,355.00	LSE	13:13:02
10	3,354.00	LSE	13:10:50
285	3,354.00	LSE	13:10:32
110	3,354.00	LSE	13:10:23
161	3,354.00	LSE	13:10:23
158	3,354.50	BATE	13:09:54
303	3,354.50	BATE	13:09:53
35	3,354.50	LSE	13:07:44
232	3,354.50	LSE	13:07:44
268	3,355.00	LSE	13:06:18
460	3,356.50	CHIX	13:05:44
276	3,353.00	LSE	13:03:02
27	3,353.00	LSE	13:03:02
480	3,353.00	BATE	13:03:02
259	3,352.00	LSE	13:02:08
264	3,353.50	LSE	12:58:52
298	3,354.00	LSE	12:58:51
8	3,354.00	LSE	12:58:26
306	3,354.00	LSE	12:58:26
423	3,354.00	BATE	12:58:26
402	3,354.50	BATE	12:57:40
276	3,354.50	LSE	12:57:40
53	3,354.50	CHIX	12:57:40
366	3,354.50	CHIX	12:57:40
310	3,352.00	LSE	12:48:12
268	3,354.50	LSE	12:46:43
81	3,354.50	CHIX	12:46:43
409	3,354.50	CHIX	12:46:43
313	3,353.50	LSE	12:45:32
117	3,354.00	BATE	12:44:57
300	3,354.00	BATE	12:44:57
32	3,354.00	BATE	12:44:57
300	3,355.00	LSE	12:44:50
9	3,355.00	LSE	12:44:50
132	3,353.50	LSE	12:40:54
177	3,353.50	LSE	12:40:54
447	3,355.50	BATE	12:40:53
253	3,355.50	LSE	12:39:57
17	3,355.50	LSE	12:39:57

255	3,354.50	LSE	12:37:30
427	3,354.50	CHIX	12:37:30
304	3,355.00	LSE	12:35:35
369	3,354.50	LSE	12:34:56
472	3,354.50	BATE	12:33:35
312	3,350.50	LSE	12:31:17
285	3,350.50	LSE	12:30:04
95	3,351.50	CHIX	12:27:11
229	3,351.50	CHIX	12:27:11
80	3,351.50	CHIX	12:27:11
257	3,351.50	LSE	12:27:11
435	3,349.50	BATE	12:26:03
300	3,347.50	LSE	12:23:33
123	3,347.50	BATE	12:23:33
115	3,348.50	LSE	12:22:55
155	3,348.50	LSE	12:22:55
268	3,349.00	LSE	12:22:36
310	3,349.00	BATE	12:21:00
50	3,349.00	BATE	12:21:00
84	3,349.00	BATE	12:21:00
313	3,345.50	LSE	12:17:26
79	3,345.50	LSE	12:16:30
85	3,346.00	LSE	12:16:30
140	3,346.00	LSE	12:16:30
75	3,346.00	LSE	12:16:30
78	3,345.50	LSE	12:16:18
83	3,345.50	LSE	12:16:18
218	3,346.50	CHIX	12:16:16
46	3,346.50	CHIX	12:16:16
100	3,346.50	CHIX	12:16:16
90	3,346.00	CHIX	12:16:16
308	3,346.50	LSE	12:16:16
50	3,345.50	LSE	12:14:55
204	3,345.50	LSE	12:14:50
238	3,347.50	LSE	12:12:23
18	3,347.50	LSE	12:11:45
374	3,348.50	BATE	12:11:43
20	3,348.50	BATE	12:11:43
28	3,348.50	BATE	12:11:43
160	3,350.50	LSE	12:07:12
144	3,350.50	LSE	12:07:12
294	3,350.00	LSE	12:06:04
236	3,350.50	CHIX	12:06:00
229	3350.500	CHIX	12:06:00
226	3350.500	LSE	12:05:19
257	3351.000	BATE	12:05:19
234	3351.000	BATE	12:05:19

75	3350.500	LSE	12:04:13
267	3352.000	LSE	12:01:45
291	3353.000	LSE	12:01:35
417	3353.000	BATE	12:01:35
292	3350.500	LSE	11:59:59
300	3350.500	BATE	11:59:59
413	3350.500	CHIX	11:59:59
20	3350.500	CHIX	11:59:59
106	3350.500	BATE	11:59:59
295	3347.500	LSE	11:56:16
55	3352.500	LSE	11:53:07
98	3352.500	LSE	11:53:07
114	3352.500	LSE	11:53:07
286	3352.500	LSE	11:53:07
315	3352.500	LSE	11:53:07
416	3352.500	BATE	11:53:07
422	3352.500	CHIX	11:53:07
277	3351.000	LSE	11:48:09
283	3350.500	LSE	11:44:57
222	3351.000	BATE	11:44:57
243	3351.000	BATE	11:44:57
488	3349.500	CHIX	11:40:48
304	3351.500	LSE	11:38:05
460	3355.000	BATE	11:37:34
269	3355.500	LSE	11:36:10
278	3352.000	LSE	11:32:28
488	3352.000	BATE	11:32:28
306	3351.000	LSE	11:30:13
476	3351.000	CHIX	11:30:13
255	3350.000	LSE	11:28:34
30	3350.500	LSE	11:28:34
226	3350.500	LSE	11:28:34
435	3351.000	BATE	11:28:34
260	3350.000	LSE	11:22:14
264	3350.500	LSE	11:21:08
402	3350.500	CHIX	11:21:08
396	3351.500	BATE	11:20:04
313	3352.000	LSE	11:19:22
234	3351.500	LSE	11:17:11
52	3351.500	LSE	11:17:11
313	3350.500	LSE	11:15:55
213	3351.000	BATE	11:15:54
274	3351.000	BATE	11:15:54
305	3351.000	LSE	11:13:50
261	3352.000	LSE	11:13:48
483	3352.000	CHIX	11:13:48
332	3352.000	BATE	11:13:48

148	3352.000	BATE	11:13:48
121	3348.000	LSE	11:03:36
42	3348.000	LSE	11:03:36
130	3348.000	LSE	11:03:36
451	3348.500	CHIX	11:03:35
461	3348.500	BATE	11:02:43
259	3349.500	LSE	10:59:42
310	3350.500	BATE	10:59:31
109	3350.500	BATE	10:58:19
276	3351.000	LSE	10:57:02
281	3349.500	LSE	10:55:12
45	3350.000	LSE	10:55:10
130	3350.000	LSE	10:55:10
423	3349.000	BATE	10:53:17
475	3349.000	CHIX	10:53:17
254	3349.000	LSE	10:53:17
272	3347.500	LSE	10:48:12
315	3347.000	LSE	10:45:38
273	3347.500	LSE	10:45:32
479	3348.000	BATE	10:45:31
411	3348.000	CHIX	10:45:31
288	3348.000	LSE	10:40:08
403	3348.000	BATE	10:40:08
452	3346.000	CHIX	10:35:02
275	3347.000	LSE	10:34:30
14	3347.000	BATE	10:34:30
392	3347.000	BATE	10:34:30
298	3346.000	LSE	10:30:30
308	3347.000	LSE	10:30:05
434	3347.000	BATE	10:30:05
258	3345.500	LSE	10:27:08
259	3347.000	BATE	10:25:51
212	3347.000	CHIX	10:25:51
138	3347.000	BATE	10:25:51
275	3347.000	LSE	10:25:51
153	3347.000	CHIX	10:25:50
115	3347.000	CHIX	10:25:22
260	3348.500	LSE	10:20:21
471	3349.500	BATE	10:20:11
97	3349.500	CHIX	10:20:11

432	3357.000	CHIX	09:16:40
198	3359.500	LSE	09:13:47
65	3359.500	LSE	09:13:47
172	3359.500	LSE	09:13:18
84	3359.500	LSE	09:13:18
369	3359.500	BATE	09:13:18
42	3359.500	BATE	09:13:18
176	3364.000	LSE	09:09:47
127	3364.000	LSE	09:09:47
42	3366.000	BATE	09:08:22
167	3366.000	BATE	09:08:22
124	3366.000	BATE	09:08:22
99	3366.000	BATE	09:07:51
459	3366.500	CHIX	09:07:50
246	3363.500	LSE	09:06:33
33	3363.500	LSE	09:06:33
407	3362.000	BATE	09:03:56
5	3362.000	BATE	09:03:42
300	3363.500	LSE	09:02:55
371	3361.500	CHIX	09:00:03
112	3361.500	CHIX	09:00:03
98	3362.000	BATE	08:59:57
349	3362.000	BATE	08:59:57
314	3357.000	LSE	08:55:15
106	3357.000	BATE	08:55:15
339	3357.000	BATE	08:55:15
265	3355.500	LSE	08:52:00
213	3356.000	CHIX	08:50:39
238	3356.000	CHIX	08:50:39
273	3355.500	BATE	08:48:15
212	3355.500	BATE	08:48:15
278	3355.500	LSE	08:46:38
52	3355.500	BATE	08:43:41
26	3355.500	BATE	08:43:41
330	3355.500	BATE	08:43:41
440	3356.000	CHIX	08:43:41
293	3359.000	LSE	08:40:22
251	3358.000	BATE	08:39:04
195	3358.000	BATE	08:39:04
309	3358.500	LSE	08:37:29

153	3368.000	LSE	08:29:52
147	3368.000	LSE	08:29:52
317	3368.500	CHIX	08:29:46
445	3367.000	BATE	08:27:43
261	3368.000	LSE	08:26:08
258	3375.000	LSE	08:24:35
422	3373.000	CHIX	08:23:06
484	3374.500	BATE	08:22:49
260	3373.000	LSE	08:21:48
437	3364.000	BATE	08:20:12
291	3365.500	LSE	08:19:28
154	3364.500	LSE	08:18:16
109	3364.500	LSE	08:18:16
481	3365.500	CHIX	08:17:04
267	3367.500	LSE	08:15:55
215	3368.500	BATE	08:15:55
218	3368.500	BATE	08:15:55
308	3369.500	LSE	08:14:51
475	3369.500	BATE	08:14:51
488	3367.000	CHIX	08:13:00
260	3367.000	LSE	08:13:00
484	3366.500	BATE	08:13:00
284	3358.500	LSE	08:11:12
277	3354.000	LSE	08:10:29
54	3356.000	LSE	08:09:58
235	3356.000	LSE	08:09:58
294	3364.000	LSE	08:08:49
251	3367.500	BATE	08:08:24
17	3367.500	BATE	08:08:24
301	3367.500	LSE	08:08:24
457	3367.500	CHIX	08:08:24
168	3367.500	BATE	08:08:24
292	3366.500	LSE	08:07:22
255	3362.500	LSE	08:06:01
196	3363.000	BATE	08:06:01
14	3363.000	BATE	08:06:01
199	3363.000	BATE	08:06:01
68	3362.500	BATE	08:05:05
376	3362.500	BATE	08:05:05
268	3363.000	LSE	08:05:05

373	3347.500	BATE	10:13:24
270	3347.000	LSE	10:09:54
133	3349.500	CHIX	10:09:11
335	3349.500	CHIX	10:09:11
77	3350.500	BATE	10:07:37
383	3350.500	BATE	10:07:37
186	3351.500	LSE	10:07:16
71	3351.500	LSE	10:07:16
107	3352.500	LSE	10:05:23
44	3352.500	LSE	10:05:23
103	3352.500	LSE	10:05:23
294	3352.500	CHIX	10:05:23
33	3352.500	BATE	10:05:23
400	3352.500	BATE	10:05:23
170	3352.500	CHIX	10:04:43
292	3352.000	LSE	09:58:11
100	3351.500	CHIX	09:55:42
100	3351.500	CHIX	09:55:42
286	3352.500	LSE	09:55:28
483	3352.500	BATE	09:53:51
282	3354.000	LSE	09:51:46
10	3354.000	LSE	09:51:46
273	3354.000	LSE	09:49:43
435	3354.000	CHIX	09:49:43
14	3353.500	CHIX	09:48:35
472	3351.500	BATE	09:45:41
13	3350.000	BATE	09:45:22
269	3351.500	LSE	09:43:25
13	3351.500	LSE	09:43:17
306	3354.000	LSE	09:39:16
2	3354.000	BATE	09:39:16
411	3354.000	BATE	09:39:16
430	3352.500	CHIX	09:36:00
309	3352.500	LSE	09:35:53
6	3352.500	LSE	09:35:53
60	3352.500	BATE	09:32:39
396	3352.500	BATE	09:32:39
400	3353.500	CHIX	09:28:10
433	3353.500	BATE	09:28:10
269	3353.500	LSE	09:28:10
32	3353.500	CHIX	09:28:10
30	3355.000	LSE	09:21:20
146	3355.000	LSE	09:21:20
105	3355.000	LSE	09:21:20
221	3354.000	BATE	09:18:38
252	3354.000	BATE	09:18:37
263	3356.000	LSE	09:16:41