British American Tobacco p.l.c 6-K, filed May 31, 2022

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

6-K 2022-05-31 For: 2022-05-31

View Original

Added on July 04, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on May 31, 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 30, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	27 May 2022
Number of ordinary shares of 25 pence each purchased:	400,000
Highest price paid per share (pence):	3577.00p
Lowest price paid per share (pence):	3540.50p
Volume weighted average price paid per share (pence):	3561.4429p

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	27/05/2022	280,000	3,561.3296	LSE
British American Tobacco p.l.c.	GB0002875804	27/05/2022	80,000	3,561.6873	CHIX
British American Tobacco p.l.c.	GB0002875804	27/05/2022	40,000	3,561.7476	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
263	3555.000	LSE	16:24:43
379	3555.000	LSE	16:23:54
87	3555.000	LSE	16:23:54
16	3555.000	LSE	16:23:54
400	3555.000	LSE	16:23:37
109	3555.000	LSE	16:23:37
400	3555.500	LSE	16:23:10
95	3556.500	CHIX	16:23:03
336	3556.500	CHIX	16:23:03
29	3556.500	CHIX	16:23:03
1190	3556.500	LSE	16:23:03
176	3556.500	LSE	16:23:03
35	3556.500	CHIX	16:23:00
11	3556.500	LSE	16:23:00
69	3556.500	CHIX	16:23:00
4	3556.500	LSE	16:23:00
91	3556.500	CHIX	16:23:00
2	3556.500	LSE	16:23:00
180	3556.500	LSE	16:23:00
18	3556.500	LSE	16:23:00
279	3556.500	LSE	16:23:00
137	3556.500	LSE	16:23:00
481	3556.500	LSE	16:23:00
70	3556.000	BATE	16:22:50
1	3556.000	BATE	16:22:50
12	3556.000	BATE	16:22:50
156	3556.000	BATE	16:22:50
177	3556.000	BATE	16:22:50
50	3556.000	BATE	16:22:50
155	3556.000	CHIX	16:22:15
114	3556.000	CHIX	16:22:15
246	3556.000	CHIX	16:22:13
11	3556.000	CHIX	16:22:12
98	3556.000	CHIX	16:22:01
494	3556.500	LSE	16:21:46
68	3556.500	LSE	16:21:46
12	3555.500	CHIX	16:21:22
521	3555.500	LSE	16:21:22
291	3555.500	CHIX	16:21:22
618	3556.000	LSE	16:21:13
15	3556.000	LSE	16:21:09
490	3555.000	LSE	16:20:09

479	3555.500	BATE	16:20:07
199	3555.500	BATE	16:20:05
546	3555.500	LSE	16:20:05
576	3555.500	LSE	16:19:33
537	3556.000	LSE	16:19:22
338	3556.000	CHIX	16:19:22
273	3556.000	CHIX	16:19:21
26	3556.000	CHIX	16:19:21
469	3555.500	LSE	16:18:26
101	3555.500	LSE	16:18:26
104	3556.000	LSE	16:17:38
59	3556.000	LSE	16:17:38
200	3556.000	LSE	16:17:38
180	3556.000	LSE	16:17:38
465	3556.000	LSE	16:17:38
361	3556.000	BATE	16:17:38
593	3556.000	CHIX	16:17:38
158	3556.000	BATE	16:17:38
106	3556.000	BATE	16:17:38
140	3556.000	LSE	16:17:09
373	3556.000	LSE	16:17:09
133	3556.000	LSE	16:17:09
36	3556.000	LSE	16:17:09
53	3555.000	BATE	16:16:18
642	3555.000	LSE	16:16:18
465	3555.000	CHIX	16:16:18
30	3555.000	CHIX	16:16:18
11	3555.000	LSE	16:16:18
79	3555.000	CHIX	16:16:18
53	3555.500	BATE	16:16:11
481	3555.500	LSE	16:16:11
2	3555.500	LSE	16:15:55
641	3555.500	LSE	16:15:55
25	3555.500	LSE	16:15:50
565	3554.000	LSE	16:14:49
500	3553.500	LSE	16:14:26
195	3553.500	LSE	16:14:16
196	3553.500	LSE	16:14:16
33	3551.500	LSE	16:13:59
489	3551.500	LSE	16:13:35
53	3551.500	LSE	16:13:35
327	3552.000	LSE	16:12:58
252	3552.000	LSE	16:12:58
28	3552.500	LSE	16:12:53
531	3552.500	LSE	16:12:53
173	3551.500	CHIX	16:12:34
500	3551.500	CHIX	16:12:34
384	3551.500	LSE	16:12:31

300	3551.500	LSE	16:12:21
98	3551.500	LSE	16:12:21
12	3550.500	LSE	16:12:11
12	3550.500	CHIX	16:12:11
59	3550.500	CHIX	16:12:07
12	3550.500	CHIX	16:12:07
39	3550.500	CHIX	16:12:07
299	3551.000	BATE	16:11:37
161	3551.000	LSE	16:11:37
344	3551.000	LSE	16:11:37
209	3551.000	BATE	16:10:44
96	3551.000	LSE	16:10:44
429	3551.000	LSE	16:10:44
90	3551.000	BATE	16:10:44
22	3551.000	BATE	16:10:44
524	3551.500	LSE	16:10:27
150	3551.500	LSE	16:10:05
195	3551.500	LSE	16:10:05
196	3551.500	LSE	16:10:05
413	3550.500	CHIX	16:09:36
160	3550.500	CHIX	16:09:36
140	3551.000	LSE	16:09:00
405	3551.000	LSE	16:09:00
177	3551.000	LSE	16:09:00
322	3551.000	LSE	16:09:00
33	3551.000	LSE	16:08:45
387	3553.500	LSE	16:08:13
184	3553.500	LSE	16:08:13
373	3554.000	LSE	16:07:41
196	3554.000	LSE	16:07:41
509	3554.000	LSE	16:07:41
619	3554.000	CHIX	16:07:41
37	3554.500	CHIX	16:07:02
189	3554.500	LSE	16:06:50
24	3554.500	LSE	16:06:49
382	3554.500	BATE	16:06:49
43	3554.500	BATE	16:06:49
342	3554.500	CHIX	16:06:49
249	3554.500	CHIX	16:06:49
299	3554.500	LSE	16:06:49
148	3554.500	BATE	16:06:30
110	3554.500	BATE	16:06:30
195	3555.000	LSE	16:06:30
196	3555.000	LSE	16:06:30
512	3555.000	LSE	16:06:30
38	3555.000	LSE	16:06:00
39	3555.000	LSE	16:06:00
176	3555.000	LSE	16:06:00

179	3550.500	BATE	15:56:57
777	3550.500	LSE	15:56:57
16	3550.500	BATE	15:56:57
32	3550.500	CHIX	15:56:57
25	3550.500	BATE	15:56:57
23	3550.500	BATE	15:56:57
264	3550.500	CHIX	15:56:57
210	3550.500	BATE	15:56:57
202	3548.500	BATE	15:55:40
42	3548.500	BATE	15:55:40
154	3549.000	LSE	15:55:21
330	3549.000	LSE	15:55:21
170	3549.000	LSE	15:55:21
160	3549.000	LSE	15:55:21
178	3548.000	LSE	15:54:46
162	3548.000	LSE	15:54:46
160	3548.000	LSE	15:54:46
21	3548.000	LSE	15:54:24
496	3548.000	LSE	15:54:24
311	3548.500	CHIX	15:54:07
249	3548.500	CHIX	15:54:06
29	3548.500	CHIX	15:54:06
318	3548.500	LSE	15:54:06
231	3548.500	LSE	15:54:06
212	3548.500	LSE	15:53:28
156	3548.500	LSE	15:53:28
132	3548.500	LSE	15:53:28
534	3547.500	LSE	15:52:47
543	3548.000	LSE	15:51:40
549	3548.000	LSE	15:51:28
46	3547.500	BATE	15:50:45
127	3547.500	CHIX	15:50:45
82	3547.500	BATE	15:50:45
287	3547.500	CHIX	15:50:45
500	3547.500	BATE	15:50:45
15	3547.500	CHIX	15:50:45
36	3547.500	BATE	15:50:45
102	3547.500	CHIX	15:50:45
17	3547.500	CHIX	15:50:45
138	3547.500	CHIX	15:50:45
560	3547.500	LSE	15:50:45
323	3547.000	LSE	15:49:53
162	3547.000	LSE	15:49:53
9	3547.000	LSE	15:49:53
602	3546.500	LSE	15:49:17
614	3547.000	CHIX	15:49:07
140	3547.000	LSE	15:49:05
41	3547.000	LSE	15:49:05

451	3542.000	LSE	15:37:07
500	3544.500	LSE	15:36:13
12	3544.500	LSE	15:36:13
560	3545.000	LSE	15:36:10
13	3545.000	LSE	15:36:10
310	3546.000	LSE	15:35:06
169	3546.000	LSE	15:35:06
664	3546.500	CHIX	15:34:20
76	3547.000	LSE	15:34:16
413	3547.000	LSE	15:34:16
170	3547.500	LSE	15:34:15
200	3547.500	LSE	15:34:15
111	3547.500	LSE	15:34:15
156	3547.500	LSE	15:34:15
156	3547.500	LSE	15:34:15
397	3546.500	LSE	15:33:30
100	3546.500	LSE	15:33:30
704	3546.500	BATE	15:33:30
477	3546.500	LSE	15:32:11
136	3547.000	CHIX	15:32:08
126	3547.000	CHIX	15:32:04
153	3547.000	CHIX	15:32:04
75	3547.000	CHIX	15:32:04
86	3547.000	CHIX	15:32:04
477	3547.500	LSE	15:32:04
58	3549.500	LSE	15:31:06
394	3549.500	LSE	15:31:06
58	3549.500	LSE	15:31:06
90	3549.500	LSE	15:30:42
122	3549.500	LSE	15:30:42
108	3549.500	LSE	15:30:42
90	3549.500	LSE	15:30:42
160	3549.500	LSE	15:30:42
505	3550.000	LSE	15:30:41
560	3549.500	CHIX	15:30:10
27	3549.500	CHIX	15:30:10
482	3549.000	LSE	15:29:57
21	3549.000	LSE	15:29:57
515	3549.000	LSE	15:29:44
229	3549.000	BATE	15:29:44
376	3549.000	BATE	15:29:44
80	3549.500	LSE	15:29:36
200	3549.500	LSE	15:29:36
156	3549.500	LSE	15:29:36
84	3549.500	LSE	15:29:36
51	3549.500	LSE	15:29:21
200	3549.500	LSE	15:29:21
156	3549.500	LSE	15:29:21

119	3556.000	LSE	15:18:53
14	3555.000	LSE	15:18:24
20	3555.000	LSE	15:18:24
137	3555.000	LSE	15:17:32
131	3555.000	LSE	15:17:32
89	3555.000	LSE	15:17:32
258	3555.000	LSE	15:17:32
636	3555.500	LSE	15:17:32
60	3555.500	CHIX	15:17:32
618	3555.500	CHIX	15:17:32
426	3555.000	LSE	15:16:37
100	3555.000	LSE	15:16:33
287	3555.000	LSE	15:15:50
190	3555.000	LSE	15:15:50
326	3555.500	BATE	15:15:20
9	3555.500	LSE	15:15:20
82	3555.500	BATE	15:15:14
14	3555.500	CHIX	15:15:13
302	3555.500	LSE	15:15:10
43	3555.500	CHIX	15:15:09
10	3555.500	LSE	15:15:08
13	3555.500	CHIX	15:15:08
10	3555.500	BATE	15:15:08
622	3555.500	CHIX	15:15:08
130	3555.500	BATE	15:15:08
43	3555.500	BATE	15:15:08
235	3555.500	LSE	15:15:07
65	3556.000	LSE	15:14:57
446	3556.000	LSE	15:14:57
547	3555.500	LSE	15:14:02
113	3556.000	CHIX	15:13:50
580	3556.000	CHIX	15:13:50
482	3556.000	LSE	15:13:50
328	3553.000	LSE	15:12:55
14	3553.000	LSE	15:12:55
163	3553.000	LSE	15:12:55
80	3553.000	LSE	15:12:46
200	3553.000	LSE	15:12:46
58	3552.500	LSE	15:11:59
194	3552.500	LSE	15:11:59
58	3552.500	LSE	15:11:59
202	3552.500	LSE	15:11:38
90	3553.500	LSE	15:11:38
171	3553.500	LSE	15:11:38
225	3553.500	LSE	15:11:38
549	3555.000	LSE	15:10:42
512	3555.500	LSE	15:10:28
374	3556.000	LSE	15:09:20

374	3561.500	LSE	15:03:31
45	3561.500	LSE	15:03:15
116	3561.500	LSE	15:03:15
533	3562.500	LSE	15:03:00
153	3563.000	CHIX	15:02:59
35	3563.000	CHIX	15:02:59
493	3563.000	LSE	15:02:59
366	3563.000	CHIX	15:02:59
90	3563.000	CHIX	15:02:59
12	3563.000	CHIX	15:02:59
24	3563.000	LSE	15:02:08
286	3563.000	LSE	15:02:07
78	3563.000	LSE	15:02:03
13	3563.000	LSE	15:01:59
73	3563.000	LSE	15:01:58
117	3563.000	LSE	15:01:57
52	3563.000	LSE	15:01:56
249	3563.000	LSE	15:01:56
73	3563.000	LSE	15:01:49
15	3563.000	LSE	15:01:49
485	3563.000	LSE	15:01:37
83	3563.000	LSE	15:01:32
265	3562.000	LSE	15:01:03
579	3562.500	BATE	15:01:02
437	3563.000	LSE	15:00:48
638	3563.000	CHIX	15:00:48
25	3563.000	LSE	15:00:45
83	3563.000	LSE	15:00:45
197	3563.500	CHIX	15:00:42
89	3563.500	LSE	15:00:42
302	3563.500	LSE	15:00:42
12	3563.500	LSE	15:00:42
106	3563.500	LSE	15:00:42
285	3563.500	LSE	15:00:42
294	3563.500	LSE	15:00:42
178	3563.500	CHIX	15:00:40
261	3564.000	LSE	15:00:40
200	3564.000	LSE	15:00:40
288	3563.500	CHIX	15:00:40
176	3563.500	LSE	15:00:34
24	3563.500	CHIX	15:00:32
44	3563.000	LSE	15:00:08
49	3559.500	LSE	14:59:38
112	3559.500	LSE	14:59:36
8	3559.500	LSE	14:59:36
58	3559.500	LSE	14:59:36
81	3559.500	LSE	14:59:36
157	3559.500	LSE	14:59:34

11	3561.500	LSE	14:52:32
161	3559.000	LSE	14:51:02
349	3559.000	LSE	14:51:02
494	3559.500	LSE	14:50:52
43	3559.500	CHIX	14:50:52
524	3559.500	CHIX	14:50:46
368	3559.500	LSE	14:50:36
127	3559.500	LSE	14:50:36
11	3559.500	LSE	14:50:36
15	3559.500	CHIX	14:50:36
51	3560.000	LSE	14:49:10
369	3560.000	LSE	14:49:10
74	3560.000	LSE	14:49:10
454	3560.500	LSE	14:49:10
87	3560.500	LSE	14:49:10
300	3561.000	LSE	14:49:09
117	3561.000	BATE	14:49:09
428	3561.000	LSE	14:49:09
40	3561.000	CHIX	14:49:09
310	3561.000	BATE	14:49:09
189	3561.000	CHIX	14:49:09
231	3561.000	BATE	14:49:09
11	3561.000	BATE	14:49:09
344	3561.000	CHIX	14:48:58
583	3561.500	LSE	14:48:58
321	3558.000	LSE	14:47:39
154	3558.000	LSE	14:47:39
574	3559.000	LSE	14:47:24
528	3559.000	CHIX	14:47:24
163	3559.000	CHIX	14:47:09
40	3559.500	LSE	14:46:32
344	3559.500	LSE	14:46:32
119	3559.500	LSE	14:46:32
40	3559.500	LSE	14:46:32
19	3559.500	LSE	14:46:31
15	3561.000	LSE	14:45:36
229	3561.000	LSE	14:45:36
51	3561.000	LSE	14:45:35
178	3561.000	LSE	14:45:34
86	3561.000	LSE	14:45:34
493	3564.000	LSE	14:45:17
502	3564.000	CHIX	14:45:17
154	3564.000	CHIX	14:45:17
516	3563.500	BATE	14:44:51
83	3563.500	BATE	14:44:51
228	3563.500	LSE	14:44:51
30	3563.500	LSE	14:44:51
14	3563.500	BATE	14:44:51

62	3564.000	LSE	14:38:32
100	3564.000	LSE	14:38:32
100	3564.000	LSE	14:38:32
300	3564.000	LSE	14:38:31
84	3564.500	CHIX	14:38:24
100	3564.500	CHIX	14:38:24
100	3564.500	CHIX	14:38:24
64	3564.500	CHIX	14:38:24
42	3564.500	CHIX	14:38:24
255	3564.500	CHIX	14:38:24
469	3565.000	LSE	14:38:08
26	3565.000	LSE	14:38:08
93	3567.000	LSE	14:38:03
46	3567.000	LSE	14:38:03
107	3567.000	LSE	14:38:03
59	3567.000	LSE	14:38:03
15	3567.000	LSE	14:38:03
11	3567.000	LSE	14:38:03
91	3567.000	LSE	14:38:03
651	3567.000	BATE	14:38:03
39	3567.000	LSE	14:38:03
89	3567.000	LSE	14:38:03
1	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
200	3567.000	LSE	14:37:24
78	3567.000	LSE	14:37:24
200	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
156	3567.000	LSE	14:37:24
378	3567.000	LSE	14:37:24
87	3567.000	LSE	14:37:24
50	3567.000	LSE	14:37:15
238	3567.500	CHIX	14:37:15
110	3567.500	CHIX	14:37:15
300	3567.500	CHIX	14:37:05
362	3568.000	LSE	14:36:39
158	3568.000	LSE	14:36:39
152	3569.000	LSE	14:36:07
156	3569.000	LSE	14:36:07
200	3569.000	LSE	14:36:07
271	3569.000	LSE	14:36:07
204	3569.000	LSE	14:36:07
568	3569.000	LSE	14:36:00
240	3568.500	LSE	14:35:41
300	3568.500	LSE	14:35:41
240	3569.000	CHIX	14:35:36
100	3569.000	CHIX	14:35:36

370	3565.000	LSE	14:31:46
100	3565.000	LSE	14:31:41
9	3565.000	LSE	14:31:39
549	3564.500	LSE	14:31:11
674	3564.000	BATE	14:31:11
33	3564.500	LSE	14:31:11
128	3564.500	LSE	14:31:11
10	3564.500	LSE	14:31:07
176	3564.500	LSE	14:31:07
132	3564.500	LSE	14:31:07
28	3565.000	LSE	14:31:04
220	3565.000	LSE	14:31:04
55	3565.000	LSE	14:31:01
143	3565.000	LSE	14:31:01
50	3565.000	LSE	14:31:01
517	3563.000	LSE	14:30:46
33	3563.000	LSE	14:30:46
55	3563.000	LSE	14:30:46
400	3563.000	LSE	14:30:34
58	3563.000	LSE	14:30:34
30	3563.500	CHIX	14:30:34
134	3563.500	CHIX	14:30:34
300	3563.500	CHIX	14:30:34
122	3563.500	CHIX	14:30:34
487	3565.000	LSE	14:30:08
54	3565.000	LSE	14:30:08
143	3569.500	LSE	14:29:58
300	3569.500	LSE	14:29:58
26	3569.500	LSE	14:29:58
120	3569.500	LSE	14:29:58
410	3569.500	LSE	14:29:58
589	3570.000	CHIX	14:29:55
30	3570.000	LSE	14:29:55
300	3570.000	LSE	14:29:55
400	3570.000	LSE	14:29:55
603	3570.500	CHIX	14:29:52
623	3570.500	BATE	14:29:52
534	3570.500	LSE	14:29:52
54	3570.500	LSE	14:29:52
300	3570.500	LSE	14:29:52
156	3571.000	LSE	14:29:28
195	3570.500	LSE	14:29:28
545	3570.000	LSE	14:27:36
326	3570.000	LSE	14:27:10
243	3570.000	LSE	14:27:10
200	3570.000	LSE	14:26:36
656	3570.000	LSE	14:26:36
468	3570.000	BATE	14:26:36

495	3571.000	LSE	14:00:26
525	3569.500	LSE	13:59:37
29	3569.500	LSE	13:59:37
503	3570.000	LSE	13:59:34
700	3570.000	CHIX	13:59:34
518	3570.000	LSE	13:57:59
445	3572.500	LSE	13:55:24
12	3572.500	LSE	13:55:24
49	3572.500	LSE	13:55:24
31	3572.500	LSE	13:55:24
300	3573.000	LSE	13:55:11
42	3573.000	LSE	13:55:11
190	3573.000	LSE	13:54:39
290	3574.000	LSE	13:52:02
155	3574.000	LSE	13:52:02
70	3574.000	LSE	13:52:02
134	3574.500	CHIX	13:52:02
38	3574.500	CHIX	13:52:02
462	3574.500	BATE	13:52:02
150	3574.500	BATE	13:52:02
479	3574.500	CHIX	13:51:28
574	3575.000	LSE	13:51:28
20	3575.500	LSE	13:49:48
475	3575.500	LSE	13:49:48
607	3576.000	LSE	13:49:04
578	3576.000	CHIX	13:49:04
559	3576.500	LSE	13:49:00
487	3576.500	LSE	13:49:00
20	3576.500	LSE	13:49:00
200	3577.000	LSE	13:48:58
482	3577.000	LSE	13:48:58
29	3569.500	LSE	13:43:17
447	3570.000	LSE	13:43:14
89	3570.000	LSE	13:43:14
452	3570.000	BATE	13:42:39
183	3570.000	LSE	13:42:39
324	3570.000	LSE	13:42:39
698	3570.000	CHIX	13:42:39
30	3570.000	BATE	13:42:39
80	3570.000	LSE	13:42:39
136	3570.000	BATE	13:42:39
474	3570.500	LSE	13:42:02
91	3570.500	LSE	13:42:02
452	3569.500	LSE	13:39:02
115	3569.500	LSE	13:39:01
163	3570.500	LSE	13:37:15
724	3570.500	LSE	13:37:15
567	3571.000	LSE	13:37:14

151	3561.500	LSE	12:12:09
80	3561.500	LSE	12:12:08
36	3561.500	LSE	12:12:08
67	3561.500	LSE	12:12:08
533	3562.500	LSE	12:10:22
75	3565.500	LSE	12:08:35
470	3565.500	LSE	12:08:35
276	3566.000	LSE	12:08:05
192	3566.000	LSE	12:08:05
14	3566.000	LSE	12:08:02
455	3565.500	LSE	12:06:13
17	3565.500	LSE	12:06:13
186	3565.500	CHIX	12:06:13
138	3565.500	CHIX	12:06:13
71	3565.500	CHIX	12:05:39
117	3565.500	CHIX	12:05:38
124	3565.500	CHIX	12:05:23
523	3565.500	LSE	12:03:59
533	3566.000	LSE	12:03:07
642	3566.000	BATE	12:03:07
51	3566.500	CHIX	12:00:47
16	3566.500	CHIX	12:00:47
56	3566.500	CHIX	12:00:47
11	3566.500	CHIX	12:00:47
94	3566.500	LSE	12:00:47
138	3566.500	CHIX	12:00:47
326	3566.500	CHIX	12:00:47
341	3566.500	LSE	12:00:05
104	3566.500	LSE	12:00:05
231	3566.500	LSE	11:59:56
279	3566.500	LSE	11:59:34
480	3567.000	LSE	11:57:51
549	3566.000	LSE	11:56:49
11	3564.500	LSE	11:54:34
544	3564.500	LSE	11:54:34
200	3564.500	CHIX	11:54:34
140	3564.500	CHIX	11:54:34
269	3564.500	CHIX	11:54:34
2	3564.500	CHIX	11:54:34
10	3564.500	LSE	11:54:33

494	3575.000	LSE	09:40:38
658	3575.500	CHIX	09:40:38
426	3575.500	LSE	09:40:38
139	3575.500	LSE	09:40:38
47	3572.000	LSE	09:36:30
128	3572.000	LSE	09:36:30
298	3572.000	LSE	09:36:30
501	3572.000	LSE	09:36:29
226	3573.000	LSE	09:35:57
87	3573.000	LSE	09:35:57
175	3573.000	LSE	09:35:57
37	3573.000	LSE	09:35:56
30	3571.500	BATE	09:34:18
586	3571.500	BATE	09:34:18
40	3571.500	BATE	09:34:18
487	3571.500	LSE	09:33:36
638	3573.000	CHIX	09:33:26
526	3573.000	LSE	09:33:26
97	3573.500	LSE	09:31:04
42	3573.500	LSE	09:31:04
24	3573.500	LSE	09:31:04
219	3573.500	LSE	09:31:04
39	3573.500	LSE	09:31:04
42	3573.500	LSE	09:31:03
56	3573.500	LSE	09:31:03
533	3574.500	LSE	09:31:03
100	3574.500	CHIX	09:30:43
100	3574.500	CHIX	09:30:43
100	3574.500	CHIX	09:30:43
542	3574.500	LSE	09:30:43
23	3574.500	LSE	09:30:43
4	3571.500	LSE	09:28:14
611	3571.500	LSE	09:28:14
527	3572.000	LSE	09:27:59
361	3572.000	CHIX	09:25:07
360	3572.000	LSE	09:25:07
191	3572.000	LSE	09:25:07
273	3572.000	CHIX	09:25:07
518	3569.500	LSE	09:23:38
37	3569.500	LSE	09:23:38

148	3564.000	LSE	13:11:03
57	3561.000	LSE	13:08:55
61	3558.000	CHIX	13:07:58
178	3557.500	CHIX	13:07:26
131	3557.500	LSE	13:07:22
399	3557.500	LSE	13:07:22
1	3557.500	LSE	13:07:22
188	3557.500	LSE	13:07:13
376	3557.500	LSE	13:07:09
67	3558.500	LSE	13:05:24
232	3558.500	LSE	13:05:24
68	3558.500	LSE	13:05:24
102	3558.500	LSE	13:04:41
19	3560.500	LSE	13:03:17
63	3560.500	LSE	13:03:17
415	3560.500	LSE	13:03:10
80	3563.500	BATE	13:02:32
200	3563.500	BATE	13:02:32
13	3563.500	BATE	13:02:32
184	3563.500	BATE	13:02:32
200	3563.500	BATE	13:02:32
404	3564.000	LSE	13:02:29
140	3564.000	LSE	13:02:29
32	3567.500	LSE	13:00:10
36	3567.500	LSE	13:00:10
483	3567.500	LSE	13:00:10
15	3567.500	LSE	13:00:10
505	3568.000	LSE	13:00:09
28	3568.000	LSE	13:00:09
489	3568.500	LSE	13:00:00
632	3568.500	CHIX	13:00:00
484	3567.000	LSE	12:57:27
472	3567.000	LSE	12:53:48
351	3567.000	CHIX	12:53:48
326	3567.000	CHIX	12:53:48
200	3567.000	LSE	12:53:04
222	3567.000	LSE	12:53:04
68	3567.000	LSE	12:53:04
2	3565.500	LSE	12:51:32
237	3565.500	LSE	12:51:32
28	3565.500	LSE	12:51:32
55	3565.500	LSE	12:51:32
102	3565.500	LSE	12:51:32
115	3565.500	LSE	12:51:32
474	3566.000	LSE	12:49:18
584	3566.000	BATE	12:49:18
543	3566.500	LSE	12:47:32
344	3567.500	LSE	12:47:13

389	3566.000	CHIX	11:47:50
267	3566.000	LSE	11:47:50
322	3566.000	LSE	11:47:50
290	3566.000	CHIX	11:47:50
210	3565.000	LSE	11:44:22
250	3565.000	LSE	11:44:22
563	3564.500	LSE	11:43:15
643	3565.000	LSE	11:43:10
325	3565.000	CHIX	11:43:10
274	3565.000	CHIX	11:43:10
468	3565.500	LSE	11:41:46
161	3565.500	LSE	11:41:46
163	3565.500	LSE	11:41:46
101	3565.500	LSE	11:41:45
92	3565.500	LSE	11:41:44
550	3562.500	LSE	11:38:03
10	3562.500	LSE	11:38:03
572	3563.500	LSE	11:35:47
262	3563.500	LSE	11:35:47
258	3563.500	LSE	11:35:41
168	3563.500	LSE	11:34:54
287	3564.500	LSE	11:32:19
237	3564.500	LSE	11:32:19
507	3564.500	LSE	11:32:19
57	3564.500	LSE	11:32:19
633	3564.500	BATE	11:32:19
636	3564.500	CHIX	11:32:19
29	3563.500	LSE	11:26:42
115	3563.500	LSE	11:26:42
104	3563.500	LSE	11:26:42
72	3563.500	LSE	11:26:42
140	3563.500	LSE	11:26:42
15	3563.500	LSE	11:26:00
559	3564.500	LSE	11:25:10
659	3564.500	CHIX	11:25:10
227	3562.000	LSE	11:22:42
137	3562.000	LSE	11:22:42
177	3562.000	LSE	11:22:39
47	3562.500	LSE	11:22:35
410	3562.500	LSE	11:22:35
87	3562.500	LSE	11:22:35
460	3562.500	LSE	11:19:58
479	3563.500	BATE	11:18:46
19	3563.500	BATE	11:18:46
533	3563.500	LSE	11:18:46
69	3563.500	LSE	11:18:46
105	3563.500	LSE	11:18:46
57	3563.500	BATE	11:18:46

510	3565.500	CHIX	11:00:06
621	3565.000	LSE	11:00:06
492	3566.000	LSE	11:00:06
18	3566.000	LSE	11:00:06
566	3566.000	LSE	11:00:06
134	3565.500	CHIX	11:00:06
69	3562.500	LSE	10:58:08
181	3562.000	LSE	10:57:31
74	3558.000	CHIX	10:55:17
479	3558.500	LSE	10:55:03
162	3559.000	LSE	10:54:17
126	3559.000	LSE	10:54:17
59	3559.000	LSE	10:54:17
56	3559.000	LSE	10:54:17
79	3559.000	LSE	10:54:17
78	3559.000	LSE	10:54:17
472	3557.500	LSE	10:52:04
193	3559.000	LSE	10:50:04
225	3559.000	LSE	10:50:04
56	3559.000	LSE	10:50:04
640	3560.500	CHIX	10:48:09
90	3560.500	LSE	10:48:02
102	3560.500	LSE	10:48:01
132	3560.500	LSE	10:48:01
58	3560.500	LSE	10:48:01
84	3560.500	LSE	10:48:01
482	3562.500	LSE	10:46:32
25	3562.000	LSE	10:45:52
65	3562.500	BATE	10:44:26
39	3562.500	BATE	10:44:26
534	3562.500	BATE	10:44:26
6	3562.500	BATE	10:44:26
57	3562.500	BATE	10:44:26
40	3563.000	LSE	10:44:24
300	3563.000	LSE	10:44:24
179	3563.000	LSE	10:44:18
475	3564.500	LSE	10:43:01
416	3565.000	LSE	10:42:56
100	3565.000	LSE	10:42:56
441	3561.500	LSE	10:40:18
48	3561.500	LSE	10:40:18
500	3561.500	CHIX	10:40:18
180	3561.500	CHIX	10:40:18
540	3561.000	LSE	10:38:16
173	3559.500	LSE	10:35:54
180	3559.500	LSE	10:35:54
189	3559.500	LSE	10:35:54
46	3561.500	LSE	10:34:24

269	3566.000	LSE	10:05:35
109	3566.000	LSE	10:05:35
470	3565.500	LSE	10:04:27
705	3565.500	BATE	10:04:27
458	3565.500	CHIX	10:04:27
34	3565.500	CHIX	10:03:05
636	3566.000	LSE	10:02:38
207	3565.500	CHIX	10:02:38
338	3562.000	LSE	10:00:13
85	3562.000	LSE	10:00:13
143	3562.000	LSE	10:00:13
214	3559.000	LSE	09:58:43
117	3559.000	LSE	09:58:43
216	3559.000	LSE	09:58:43
89	3560.000	LSE	09:57:53
252	3560.000	LSE	09:57:53
190	3560.000	LSE	09:57:53
277	3562.500	LSE	09:57:21
208	3562.500	LSE	09:57:21
24	3562.500	LSE	09:57:20
147	3563.000	LSE	09:57:18
190	3563.000	LSE	09:57:18
193	3563.000	LSE	09:57:18
557	3564.000	LSE	09:56:26
91	3564.500	LSE	09:54:04
131	3564.500	LSE	09:54:04
164	3564.500	LSE	09:54:04
95	3564.500	LSE	09:54:04
77	3564.500	CHIX	09:53:23
28	3564.500	CHIX	09:53:23
335	3564.500	CHIX	09:53:19
83	3564.500	CHIX	09:53:18
82	3564.500	CHIX	09:53:18
467	3565.000	LSE	09:53:18
88	3564.500	LSE	09:50:51
28	3564.500	LSE	09:50:51
16	3564.500	LSE	09:50:51
334	3564.500	LSE	09:50:50
530	3565.500	LSE	09:48:45
705	3565.500	BATE	09:48:45
514	3567.500	LSE	09:47:54
423	3567.500	CHIX	09:47:54
173	3567.500	CHIX	09:47:54
475	3569.000	LSE	09:46:31
489	3572.000	LSE	09:43:59
42	3572.000	LSE	09:43:59
50	3572.000	LSE	09:43:37
476	3572.000	LSE	09:43:28

54	3569.000	CHIX	09:21:58
150	3569.000	CHIX	09:21:58
157	3569.000	CHIX	09:21:58
506	3569.000	LSE	09:21:12
35	3569.000	CHIX	09:21:12
34	3569.000	LSE	09:18:38
15	3569.000	LSE	09:18:38
219	3569.000	LSE	09:18:38
9	3569.000	LSE	09:18:37
276	3569.000	LSE	09:18:37
300	3569.000	LSE	09:18:33
19	3569.000	LSE	09:18:31
211	3569.000	LSE	09:18:31
256	3569.000	LSE	09:17:22
255	3569.000	LSE	09:17:22
247	3570.500	LSE	09:15:26
228	3570.500	LSE	09:15:07
47	3570.500	LSE	09:15:07
456	3570.500	LSE	09:14:52
615	3570.500	BATE	09:14:52
574	3570.500	CHIX	09:14:52
103	3570.500	LSE	09:14:52
500	3571.000	LSE	09:14:31
34	3571.000	LSE	09:14:31
3	3570.500	BATE	09:13:26
651	3570.500	LSE	09:13:20
78	3570.000	LSE	09:12:09
200	3570.000	LSE	09:12:09
199	3569.000	LSE	09:09:59
200	3569.000	LSE	09:09:59
200	3569.000	LSE	09:09:59
818	3569.000	LSE	09:09:59
676	3569.000	CHIX	09:09:59
60	3568.500	LSE	09:07:18
433	3568.500	LSE	09:07:18
545	3569.000	LSE	09:07:04
27	3569.000	LSE	09:07:02
480	3568.000	LSE	09:05:12
172	3567.000	LSE	09:04:16
190	3567.000	LSE	09:04:16
449	3566.500	CHIX	09:04:16
248	3566.500	CHIX	09:04:16
415	3566.000	LSE	09:02:56
51	3566.000	LSE	09:02:56
464	3566.000	LSE	09:02:56
301	3566.500	LSE	09:02:51
157	3566.500	LSE	09:02:51
172	3565.500	LSE	09:02:07

89	3559.000	LSE	08:41:02
507	3559.000	LSE	08:41:02
547	3557.500	LSE	08:40:16
552	3558.000	LSE	08:39:59
651	3558.000	CHIX	08:39:59
570	3558.000	LSE	08:39:05
519	3556.500	LSE	08:38:01
560	3557.500	LSE	08:36:13
541	3555.500	LSE	08:35:28
646	3556.500	CHIX	08:33:41
5	3556.500	CHIX	08:33:41
531	3558.000	LSE	08:33:35
63	3558.500	BATE	08:33:34
518	3558.500	BATE	08:33:34
408	3558.500	LSE	08:32:09
81	3558.500	LSE	08:32:09
39	3558.500	LSE	08:32:09
496	3558.500	LSE	08:30:52
70	3558.500	LSE	08:30:52
494	3561.000	LSE	08:29:22
680	3561.000	CHIX	08:29:22
563	3561.000	LSE	08:27:51
419	3565.500	LSE	08:26:09
41	3565.500	LSE	08:26:09
442	3566.000	CHIX	08:25:15
229	3566.000	CHIX	08:25:15
470	3565.500	LSE	08:25:15
123	3568.500	BATE	08:24:19
49	3568.500	BATE	08:24:19
532	3568.500	BATE	08:24:19
520	3569.000	LSE	08:24:19
547	3568.000	LSE	08:23:38
576	3566.500	CHIX	08:22:39
464	3567.000	LSE	08:22:32
512	3567.000	LSE	08:22:32
541	3564.000	LSE	08:21:09
539	3562.000	LSE	08:20:50
474	3562.000	LSE	08:19:07
667	3562.000	CHIX	08:18:30
380	3561.500	LSE	08:18:00
165	3561.500	LSE	08:18:00
485	3563.000	LSE	08:16:50
563	3563.000	LSE	08:16:08
174	3563.000	BATE	08:16:08
500	3563.000	BATE	08:16:08
559	3563.500	LSE	08:15:26
468	3566.500	LSE	08:14:40
614	3567.000	CHIX	08:14:29