British American Tobacco p.l.c 6-K, filed Apr 29, 2022

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

6-K 2022-04-29 For: 2022-04-29

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on April 29, 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 April 29, 2022.

British American Tobacco p.l.c.


By:	/s/ Oliver Martin
	Name:	Oliver Martin
	Title:	Assistant Secretary

Date of purchase:	28 April 2022
Number of ordinary shares of 25 pence each purchased:	410,000
Highest price paid per share (pence):	3347.00p
Lowest price paid per share (pence):	3269.00p
Volume weighted average price paid per share (pence):	3323.2579p

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	28/04/2022	295,000	3,323.2844	LSE
British American Tobacco p.l.c.	GB0002875804	28/04/2022	75,000	3,323.1110	CHIX
British American Tobacco p.l.c.	GB0002875804	28/04/2022	40,000	3,323.3377	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
590	3325.500	LSE	16:22:06
85	3325.500	LSE	16:22:06
35	3325.500	LSE	16:22:03
98	3325.000	LSE	16:21:53
559	3323.500	LSE	16:21:15
28	3323.500	LSE	16:21:15
570	3324.500	CHIX	16:20:57
127	3324.500	CHIX	16:20:57
775	3324.500	LSE	16:20:57
373	3323.500	BATE	16:20:35
78	3323.500	BATE	16:20:35
181	3323.500	BATE	16:20:35
677	3324.000	LSE	16:20:34
22	3323.000	CHIX	16:20:13
1	3323.000	CHIX	16:20:13
408	3323.000	CHIX	16:20:12
139	3323.000	CHIX	16:20:12
11	3323.000	CHIX	16:20:09
20	3323.000	CHIX	16:20:00
28	3323.000	CHIX	16:20:00
54	3323.000	CHIX	16:20:00
37	3323.000	LSE	16:19:59
580	3323.000	LSE	16:19:59
562	3322.500	LSE	16:19:35
11	3322.500	LSE	16:19:35
83	3320.000	LSE	16:18:54
484	3320.000	LSE	16:18:54
72	3320.000	LSE	16:18:54
41	3320.500	LSE	16:18:51
241	3320.500	LSE	16:18:51
189	3320.000	LSE	16:18:05
478	3320.000	LSE	16:18:05
184	3319.000	BATE	16:17:58
87	3319.000	BATE	16:17:39
21	3319.000	BATE	16:17:39
9	3319.000	BATE	16:17:39
44	3319.000	BATE	16:17:39
13	3319.000	BATE	16:17:39
136	3319.000	BATE	16:17:39
483	3319.500	LSE	16:17:39

57	3326.500	LSE	16:09:36
57	3326.500	LSE	16:09:35
104	3326.500	LSE	16:09:35
146	3326.000	LSE	16:09:26
374	3327.000	BATE	16:09:09
162	3327.000	BATE	16:09:08
49	3327.000	BATE	16:09:08
514	3327.500	CHIX	16:09:05
10	3327.500	CHIX	16:09:04
152	3327.500	CHIX	16:09:04
27	3327.500	CHIX	16:09:04
632	3328.000	LSE	16:08:57
83	3327.500	LSE	16:08:56
241	3328.000	LSE	16:08:37
66	3328.000	LSE	16:08:37
57	3327.500	LSE	16:08:19
260	3327.500	LSE	16:08:17
250	3326.500	LSE	16:07:51
241	3326.500	LSE	16:07:51
16	3326.000	LSE	16:07:45
241	3325.500	LSE	16:07:20
576	3327.500	LSE	16:06:51
591	3328.500	LSE	16:06:47
78	3328.500	CHIX	16:06:47
581	3328.500	CHIX	16:06:47
250	3326.000	LSE	16:05:59
241	3326.000	LSE	16:05:59
108	3325.500	LSE	16:05:44
140	3325.500	LSE	16:05:44
29	3325.500	LSE	16:05:44
207	3325.000	LSE	16:05:40
238	3325.500	LSE	16:05:02
420	3325.500	LSE	16:05:02
245	3328.000	CHIX	16:04:19
671	3328.000	LSE	16:04:19
416	3328.000	CHIX	16:04:10
17	3328.000	CHIX	16:04:10
41	3329.000	LSE	16:03:42
299	3329.000	LSE	16:03:42
241	3329.000	LSE	16:03:42
452	3329.000	BATE	16:03:42
234	3329.000	BATE	16:03:39
20	3329.000	BATE	16:03:39
678	3329.500	LSE	16:03:37
562	3329.000	LSE	16:02:51
24	3329.000	LSE	16:02:51
778	3330.500	LSE	16:02:45

11	3329.000	LSE	16:02:44
10	3328.500	LSE	16:02:26
83	3328.500	LSE	16:02:25
20	3327.000	LSE	16:02:21
16	3325.000	CHIX	16:01:31
274	3325.000	CHIX	16:01:31
373	3325.000	CHIX	16:01:31
119	3327.000	LSE	16:00:51
241	3327.000	LSE	16:00:51
302	3327.000	LSE	16:00:51
9	3327.000	LSE	16:00:51
89	3327.500	LSE	16:00:51
699	3327.000	LSE	16:00:51
250	3326.500	LSE	15:59:54
9	3326.500	LSE	15:59:54
241	3326.500	LSE	15:59:54
574	3328.500	BATE	15:59:30
128	3328.500	LSE	15:59:30
119	3328.500	LSE	15:59:30
332	3328.500	LSE	15:59:30
49	3328.500	LSE	15:59:30
707	3329.000	CHIX	15:59:17
648	3329.000	LSE	15:59:13
260	3329.000	LSE	15:58:17
416	3329.000	LSE	15:58:17
500	3329.000	LSE	15:58:04
241	3328.500	LSE	15:57:35
142	3328.500	LSE	15:57:35
697	3329.500	LSE	15:57:30
645	3329.500	CHIX	15:57:30
77	3330.000	LSE	15:57:05
492	3330.000	LSE	15:57:01
270	3330.000	LSE	15:57:00
10	3328.500	LSE	15:56:42
83	3327.500	LSE	15:56:34
83	3327.500	LSE	15:56:34
83	3327.500	LSE	15:56:33
11	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
83	3327.500	LSE	15:56:33
101	3327.500	LSE	15:56:15
262	3327.500	BATE	15:55:36
240	3327.500	BATE	15:55:36
202	3327.500	BATE	15:55:36
594	3327.500	CHIX	15:55:36
693	3328.000	LSE	15:55:20

43	3328.000	LSE	15:55:18
617	3328.000	LSE	15:55:05
701	3328.500	LSE	15:54:05
184	3330.000	LSE	15:53:33
478	3330.000	LSE	15:53:33
241	3328.500	LSE	15:53:06
624	3326.500	LSE	15:52:14
315	3329.000	CHIX	15:51:59
390	3329.000	CHIX	15:51:59
541	3329.500	LSE	15:51:53
24	3329.500	LSE	15:51:51
572	3330.000	LSE	15:51:29
32	3328.500	LSE	15:51:25
694	3328.500	LSE	15:50:20
687	3330.000	BATE	15:49:51
20	3330.000	BATE	15:49:51
139	3330.500	CHIX	15:49:42
32	3330.500	CHIX	15:49:42
41	3330.500	CHIX	15:49:42
27	3330.500	CHIX	15:49:42
424	3330.500	CHIX	15:49:42
662	3330.000	LSE	15:49:28
588	3331.000	LSE	15:48:57
663	3330.000	LSE	15:48:31
8	3330.500	LSE	15:48:16
344	3327.000	LSE	15:47:19
262	3327.000	LSE	15:47:19
591	3327.000	CHIX	15:46:47
650	3327.500	LSE	15:46:41
12	3327.000	LSE	15:46:04
171	3327.000	LSE	15:46:04
480	3327.000	LSE	15:46:04
620	3327.000	LSE	15:45:19
272	3327.000	BATE	15:45:19
82	3327.500	LSE	15:45:05
241	3327.500	LSE	15:45:05
250	3327.500	LSE	15:45:05
71	3327.000	BATE	15:45:05
34	3327.000	BATE	15:45:05
241	3327.500	LSE	15:45:03
243	3327.000	BATE	15:45:03
709	3327.500	CHIX	15:44:42
437	3327.500	LSE	15:44:14
250	3326.500	LSE	15:43:55
70	3324.500	LSE	15:43:17
543	3324.500	LSE	15:43:17
250	3323.500	LSE	15:42:51

241	3323.500	LSE	15:42:51
578	3321.500	LSE	15:41:56
14	3321.500	LSE	15:41:56
661	3321.000	CHIX	15:41:54
573	3321.000	LSE	15:41:20
72	3321.000	LSE	15:41:20
645	3317.500	LSE	15:40:33
660	3319.000	LSE	15:40:15
112	3319.500	BATE	15:40:07
38	3319.500	BATE	15:40:07
448	3319.500	BATE	15:40:07
241	3320.500	LSE	15:39:32
119	3320.500	LSE	15:39:32
241	3320.500	LSE	15:39:19
60	3320.500	LSE	15:39:19
107	3320.500	LSE	15:39:19
70	3320.500	LSE	15:39:19
241	3320.000	LSE	15:39:15
630	3320.500	LSE	15:38:27
702	3320.500	CHIX	15:38:27
60	3321.000	LSE	15:37:55
209	3321.000	LSE	15:37:55
101	3321.000	LSE	15:37:55
571	3321.000	LSE	15:36:52
83	3321.000	LSE	15:36:49
24	3321.000	LSE	15:36:49
11	3321.500	LSE	15:36:47
465	3321.500	CHIX	15:36:47
156	3321.500	CHIX	15:36:47
689	3322.000	LSE	15:36:44
451	3321.500	BATE	15:35:51
14	3321.500	BATE	15:35:51
47	3321.500	BATE	15:35:51
47	3321.500	BATE	15:35:50
14	3321.500	BATE	15:35:50
80	3321.500	BATE	15:35:50
36	3321.500	BATE	15:35:50
621	3322.000	LSE	15:35:50
116	3320.000	LSE	15:34:52
14	3320.000	LSE	15:34:52
16	3320.000	LSE	15:34:52
14	3320.000	LSE	15:34:52
448	3320.000	LSE	15:34:52
609	3318.500	LSE	15:34:24
122	3319.500	LSE	15:33:39
580	3319.500	LSE	15:33:39
344	3318.500	CHIX	15:33:00

13	3324.500	BATE	15:19:25
671	3325.000	LSE	15:19:25
674	3325.000	CHIX	15:19:25
10	3325.000	LSE	15:19:03
610	3325.000	LSE	15:19:03
800	3323.000	LSE	15:18:15
154	3326.500	LSE	15:17:07
250	3326.500	LSE	15:17:07
650	3329.000	LSE	15:16:38
649	3327.500	LSE	15:16:07
629	3327.500	CHIX	15:16:07
42	3327.500	CHIX	15:16:07
19	3327.500	CHIX	15:16:07
293	3327.000	BATE	15:15:42
306	3327.000	BATE	15:15:42
583	3327.000	LSE	15:15:22
10	3327.000	LSE	15:15:22
82	3325.000	LSE	15:15:05
181	3325.000	LSE	15:15:05
650	3323.500	LSE	15:14:14
686	3323.500	CHIX	15:14:14
90	3322.000	LSE	15:13:54
250	3322.000	LSE	15:13:54
154	3322.000	LSE	15:13:54
586	3321.000	LSE	15:13:27
700	3320.000	LSE	15:12:42
104	3321.000	LSE	15:12:00
483	3321.000	LSE	15:12:00
107	3322.500	LSE	15:11:36
396	3322.500	LSE	15:11:36
34	3322.500	LSE	15:11:36
107	3322.500	LSE	15:11:36
493	3321.500	CHIX	15:11:09
169	3321.500	CHIX	15:11:07
659	3322.500	LSE	15:10:43
39	3322.500	LSE	15:10:43
364	3320.000	BATE	15:09:52
297	3320.000	BATE	15:09:52
650	3321.500	LSE	15:09:52
10	3321.500	LSE	15:09:52
290	3322.000	LSE	15:09:51
427	3322.000	LSE	15:09:51
216	3322.000	LSE	15:09:51
699	3315.500	LSE	15:08:45
154	3317.500	LSE	15:08:03
250	3317.500	LSE	15:08:03
250	3318.500	LSE	15:07:33

250	3322.500	LSE	14:58:41
154	3322.500	LSE	14:58:41
585	3323.000	LSE	14:57:56
10	3323.000	LSE	14:57:51
184	3327.000	BATE	14:57:15
25	3327.000	BATE	14:57:15
671	3327.000	CHIX	14:57:15
189	3327.000	BATE	14:57:15
226	3327.000	BATE	14:57:15
702	3327.500	LSE	14:57:15
581	3328.000	LSE	14:57:07
154	3328.500	LSE	14:56:33
250	3328.500	LSE	14:56:33
663	3329.000	LSE	14:55:51
272	3328.500	CHIX	14:55:16
301	3328.500	CHIX	14:55:16
30	3328.500	LSE	14:55:15
603	3328.500	LSE	14:55:15
71	3328.500	CHIX	14:55:15
30	3328.500	LSE	14:55:15
268	3329.500	LSE	14:55:13
350	3329.500	LSE	14:55:13
250	3329.500	LSE	14:54:50
154	3329.500	LSE	14:54:50
16	3329.500	LSE	14:54:49
149	3328.500	LSE	14:54:46
24	3328.000	BATE	14:53:38
7	3328.000	BATE	14:53:38
17	3328.000	BATE	14:53:38
32	3328.000	BATE	14:53:38
68	3328.000	BATE	14:53:38
408	3328.000	BATE	14:53:38
587	3328.000	LSE	14:53:38
54	3328.000	BATE	14:53:38
614	3328.500	LSE	14:53:34
531	3328.500	CHIX	14:53:34
46	3328.500	CHIX	14:53:34
31	3325.000	BATE	14:52:45
661	3325.500	LSE	14:52:44
626	3325.500	LSE	14:52:06
324	3327.500	LSE	14:51:46
165	3327.500	LSE	14:51:46
84	3327.500	LSE	14:51:41
250	3328.500	LSE	14:51:35
398	3328.500	CHIX	14:50:59
292	3328.500	CHIX	14:50:59
570	3329.500	LSE	14:50:58

625	3327.000	LSE	14:50:16
692	3325.500	LSE	14:49:42
539	3329.500	LSE	14:49:19
48	3329.500	LSE	14:49:19
119	3330.000	LSE	14:49:12
119	3336.500	LSE	14:48:53
154	3336.500	LSE	14:48:53
250	3336.500	LSE	14:48:53
192	3336.500	BATE	14:48:29
321	3336.500	BATE	14:48:29
33	3336.500	BATE	14:48:29
541	3336.500	CHIX	14:48:29
73	3336.500	BATE	14:48:29
126	3336.500	CHIX	14:48:29
13	3336.500	BATE	14:48:29
647	3337.000	LSE	14:48:29
626	3338.000	LSE	14:48:25
144	3334.000	CHIX	14:47:43
505	3334.000	CHIX	14:47:43
613	3334.500	LSE	14:47:42
628	3333.500	LSE	14:47:07
636	3334.000	LSE	14:47:06
795	3330.500	LSE	14:46:26
630	3330.000	BATE	14:46:26
250	3331.500	LSE	14:46:20
12	3330.000	LSE	14:46:11
662	3328.500	CHIX	14:45:45
692	3329.000	LSE	14:45:34
683	3325.500	LSE	14:45:13
593	3326.000	LSE	14:45:13
134	3320.500	CHIX	14:44:36
494	3321.500	LSE	14:44:15
84	3321.500	LSE	14:44:15
23	3321.500	LSE	14:44:15
692	3323.500	LSE	14:43:39
263	3324.000	LSE	14:43:39
84	3324.000	LSE	14:43:39
279	3324.000	LSE	14:43:39
648	3324.500	CHIX	14:43:20
65	3325.500	LSE	14:42:59
561	3325.500	LSE	14:42:59
65	3325.500	LSE	14:42:59
27	3326.000	LSE	14:42:58
358	3326.000	LSE	14:42:58
286	3326.000	LSE	14:42:58
28	3326.000	LSE	14:42:58
75	3321.500	BATE	14:41:58

22	3315.000	LSE	14:37:50
690	3309.500	LSE	14:36:54
103	3309.500	LSE	14:36:54
658	3309.500	LSE	14:36:54
668	3309.500	LSE	14:36:54
403	3307.000	CHIX	14:36:01
230	3307.000	CHIX	14:36:01
650	3308.000	LSE	14:35:43
703	3308.500	BATE	14:35:42
257	3310.000	LSE	14:35:26
381	3310.000	LSE	14:35:26
678	3310.000	LSE	14:35:04
706	3311.000	CHIX	14:34:42
650	3311.500	LSE	14:34:41
575	3312.000	LSE	14:34:39
19	3312.000	LSE	14:34:39
663	3312.500	LSE	14:34:39
114	3310.500	LSE	14:34:08
104	3310.000	BATE	14:34:00
126	3310.000	BATE	14:34:00
275	3310.000	BATE	14:34:00
156	3310.000	BATE	14:34:00
608	3310.500	LSE	14:34:00
50	3310.500	LSE	14:33:38
551	3310.500	LSE	14:33:38
649	3311.000	CHIX	14:33:37
706	3311.500	LSE	14:33:36
640	3312.500	LSE	14:33:31
638	3309.000	BATE	14:32:50
680	3309.000	CHIX	14:32:50
668	3310.000	LSE	14:32:49
277	3310.000	LSE	14:32:34
250	3310.000	LSE	14:32:34
119	3310.000	LSE	14:32:34
680	3310.000	LSE	14:32:34
10	3311.000	LSE	14:32:34
571	3311.000	LSE	14:32:34
654	3304.000	LSE	14:31:51
345	3305.500	LSE	14:31:30
250	3305.500	LSE	14:31:30
587	3305.000	LSE	14:31:14
78	3304.000	CHIX	14:31:05
257	3304.000	CHIX	14:31:05
322	3304.000	CHIX	14:31:05
585	3305.000	LSE	14:31:02
701	3306.500	LSE	14:30:54
607	3307.500	LSE	14:30:38

649	3306.000	LSE	14:30:12
571	3304.000	CHIX	14:30:03
576	3306.500	LSE	14:30:00
674	3306.500	BATE	14:30:00
675	3306.500	CHIX	14:30:00
588	3307.000	LSE	14:30:00
651	3307.500	LSE	14:30:00
250	3304.500	LSE	14:29:07
450	3304.500	LSE	14:29:07
606	3303.500	LSE	14:28:48
84	3303.500	LSE	14:28:48
495	3298.000	CHIX	14:27:26
467	3298.000	BATE	14:27:26
132	3298.000	BATE	14:27:26
66	3298.000	CHIX	14:27:26
66	3298.000	CHIX	14:27:26
15	3298.000	BATE	14:27:25
57	3298.000	BATE	14:27:25
8	3298.000	BATE	14:27:25
623	3298.500	LSE	14:27:19
587	3299.500	LSE	14:27:19
594	3296.500	LSE	14:25:53
628	3297.500	LSE	14:25:49
584	3297.500	LSE	14:25:49
146	3296.500	LSE	14:25:46
568	3286.500	LSE	14:22:46
218	3286.500	CHIX	14:22:46
373	3286.500	CHIX	14:22:36
51	3286.500	CHIX	14:22:36
68	3286.500	LSE	14:22:35
6	3287.000	LSE	14:22:35
6	3287.000	LSE	14:22:35
612	3288.500	LSE	14:21:25
46	3289.500	LSE	14:20:19
274	3289.500	LSE	14:20:19
123	3290.500	LSE	14:19:55
109	3290.500	LSE	14:19:55
250	3290.500	LSE	14:19:55
616	3291.500	CHIX	14:19:17
251	3290.500	LSE	14:18:31
109	3290.500	LSE	14:18:31
330	3290.500	LSE	14:18:31
694	3289.000	LSE	14:16:45
571	3287.500	BATE	14:16:06
661	3287.500	LSE	14:16:06
402	3287.000	LSE	14:15:02
194	3287.000	LSE	14:15:00

388	3288.000	CHIX	14:13:21
257	3288.000	CHIX	14:13:21
55	3288.500	LSE	14:13:19
467	3288.500	LSE	14:13:19
155	3288.500	LSE	14:13:19
601	3286.500	LSE	14:10:52
663	3285.000	LSE	14:10:34
566	3280.500	LSE	14:08:07
124	3280.500	LSE	14:07:55
139	3280.500	LSE	14:07:55
592	3279.000	CHIX	14:07:08
603	3280.500	BATE	14:06:12
682	3281.500	LSE	14:06:07
617	3274.500	LSE	14:04:01
345	3269.000	LSE	14:03:01
343	3269.000	LSE	14:02:44
609	3274.000	LSE	14:01:25
591	3276.000	CHIX	14:01:23
552	3278.500	LSE	14:00:26
69	3278.500	LSE	14:00:16
683	3284.000	LSE	13:59:31
250	3285.000	LSE	13:59:04
200	3285.000	LSE	13:59:04
3	3284.500	LSE	13:59:04
178	3286.500	CHIX	13:55:51
307	3286.500	CHIX	13:55:51
133	3286.500	CHIX	13:55:51
58	3286.500	CHIX	13:55:51
690	3287.000	LSE	13:55:50
600	3289.000	LSE	13:55:08
37	3289.000	LSE	13:55:08
710	3290.500	BATE	13:54:50
577	3291.500	LSE	13:52:56
610	3291.500	CHIX	13:52:56
633	3292.500	LSE	13:52:06
58	3288.000	LSE	13:50:16
600	3288.000	LSE	13:50:16
456	3289.500	LSE	13:49:22
13	3289.500	LSE	13:49:22
104	3289.500	LSE	13:49:22
671	3288.000	LSE	13:47:55
70	3288.000	LSE	13:46:20
199	3288.000	LSE	13:46:20
304	3288.000	LSE	13:46:20
310	3288.000	CHIX	13:46:20
64	3288.000	CHIX	13:46:20
325	3288.000	CHIX	13:46:20

1	3333.000	LSE	11:34:10
520	3333.000	LSE	11:34:10
77	3333.000	LSE	11:34:10
4	3332.500	LSE	11:33:45
667	3333.000	LSE	11:29:33
144	3334.000	CHIX	11:29:20
337	3334.000	LSE	11:29:20
318	3334.000	LSE	11:29:20
482	3334.000	CHIX	11:29:20
7	3334.000	CHIX	11:28:39
466	3335.000	LSE	11:25:37
192	3335.000	LSE	11:25:37
639	3336.000	LSE	11:24:18
265	3337.500	CHIX	11:22:38
202	3337.500	CHIX	11:22:38
629	3338.000	BATE	11:22:38
607	3338.000	LSE	11:22:38
19	3337.500	CHIX	11:22:38
72	3337.500	CHIX	11:22:38
22	3337.500	CHIX	11:22:38
15	3336.000	BATE	11:20:55
12	3336.000	CHIX	11:20:55
661	3336.500	LSE	11:20:43
593	3335.500	LSE	11:19:44
425	3336.000	LSE	11:17:05
193	3336.000	LSE	11:17:05
55	3335.500	LSE	11:15:08
546	3335.500	LSE	11:15:08
585	3335.500	LSE	11:15:08
637	3335.500	CHIX	11:15:08
996	3335.250	LSE	11:12:52
653	3334.000	LSE	11:09:52
32	3334.000	LSE	11:09:52
659	3334.500	BATE	11:07:46
584	3334.500	CHIX	11:07:46
597	3334.500	LSE	11:07:46
599	3333.500	LSE	11:05:43
250	3335.000	LSE	11:03:43
250	3335.000	LSE	11:03:43
213	3335.000	LSE	11:03:43

26	3334.500	CHIX	10:59:56
641	3335.000	LSE	10:59:56
104	3333.500	LSE	10:58:27
643	3336.000	LSE	10:54:34
611	3336.000	LSE	10:54:34
20	3336.000	LSE	10:54:34
616	3337.500	CHIX	10:53:01
23	3337.500	CHIX	10:53:01
589	3338.000	LSE	10:52:00
17	3337.500	CHIX	10:52:00
605	3338.000	BATE	10:52:00
74	3338.000	BATE	10:52:00
35	3337.500	CHIX	10:52:00
651	3338.500	LSE	10:50:41
704	3339.000	LSE	10:48:07
87	3337.000	LSE	10:47:27
285	3337.000	LSE	10:47:27
188	3337.000	LSE	10:47:27
29	3337.000	LSE	10:47:27
199	3337.000	LSE	10:44:12
119	3337.000	LSE	10:44:12
170	3337.000	LSE	10:44:12
134	3337.000	LSE	10:44:12
599	3338.500	CHIX	10:42:45
10	3338.500	CHIX	10:42:45
620	3339.000	LSE	10:42:40
149	3336.000	LSE	10:41:12
350	3336.500	LSE	10:39:58
255	3336.500	LSE	10:39:58
125	3335.000	LSE	10:39:07
548	3335.000	LSE	10:39:07
52	3335.000	LSE	10:39:07
583	3335.000	LSE	10:37:03
329	3335.000	CHIX	10:37:03
640	3335.000	BATE	10:37:03
344	3335.000	CHIX	10:37:03
670	3338.000	LSE	10:34:03
658	3338.000	LSE	10:34:03
76	3333.500	LSE	10:32:11
120	3333.500	LSE	10:32:11

347	3335.000	BATE	10:26:02
682	3335.000	LSE	10:26:02
224	3335.000	BATE	10:25:07
22	3335.000	BATE	10:25:07
21	3335.000	BATE	10:25:07
576	3336.000	LSE	10:24:31
704	3335.500	LSE	10:22:00
216	3335.500	CHIX	10:22:00
402	3335.500	CHIX	10:22:00
36	3334.500	LSE	10:20:01
614	3334.500	LSE	10:20:01
166	3333.000	LSE	10:18:21
196	3333.000	LSE	10:18:21
476	3333.000	LSE	10:18:21
699	3333.500	CHIX	10:16:59
779	3334.500	LSE	10:16:47
389	3334.500	LSE	10:13:50
234	3334.500	LSE	10:13:50
620	3335.500	LSE	10:12:37
699	3335.000	BATE	10:11:43
176	3335.500	LSE	10:11:24
481	3335.500	LSE	10:11:24
655	3334.500	CHIX	10:09:41
16	3335.500	LSE	10:09:41
159	3335.500	LSE	10:09:41
246	3335.500	LSE	10:09:41
250	3335.500	LSE	10:09:41
29	3335.000	LSE	10:09:41
701	3334.000	LSE	10:07:32
590	3333.500	LSE	10:05:53
141	3334.000	LSE	10:05:43
439	3334.000	LSE	10:05:43
499	3333.500	CHIX	10:02:49
74	3333.500	CHIX	10:02:49
21	3333.500	CHIX	10:02:49
24	3333.500	CHIX	10:02:49
46	3333.500	CHIX	10:02:49
666	3334.000	LSE	10:02:31
36	3334.000	LSE	10:02:31
690	3335.000	LSE	10:00:15

633	3336.000	CHIX	09:56:21
619	3335.000	LSE	09:53:53
633	3332.500	LSE	09:51:28
649	3333.000	LSE	09:49:23
210	3336.000	CHIX	09:47:38
480	3336.000	CHIX	09:47:38
314	3336.000	LSE	09:47:38
387	3336.000	LSE	09:47:38
616	3334.500	LSE	09:45:41
569	3334.500	BATE	09:45:41
12	3334.500	LSE	09:45:41
12	3334.500	BATE	09:45:41
175	3335.500	LSE	09:43:02
136	3335.500	LSE	09:43:02
127	3335.500	LSE	09:43:02
245	3335.500	LSE	09:43:02
94	3338.000	LSE	09:41:04
600	3338.000	LSE	09:41:04
637	3337.500	LSE	09:40:21
518	3337.500	LSE	09:40:21
56	3337.500	LSE	09:40:21
667	3337.500	CHIX	09:40:21
103	3337.500	LSE	09:39:54
53	3335.500	LSE	09:35:48
638	3335.500	LSE	09:35:48
631	3333.500	LSE	09:34:35
68	3333.500	LSE	09:34:35
488	3335.000	LSE	09:32:35
92	3335.000	LSE	09:32:35
691	3335.000	BATE	09:32:35
692	3335.000	CHIX	09:32:35
136	3336.000	LSE	09:32:04
127	3336.000	LSE	09:32:04
135	3336.000	LSE	09:32:04
81	3336.000	LSE	09:32:04
628	3334.500	LSE	09:30:28
604	3336.000	LSE	09:29:31
1	3335.500	LSE	09:26:14
216	3335.500	LSE	09:26:14
216	3335.500	LSE	09:26:14

572	3285.500	LSE	13:45:04
105	3285.500	LSE	13:45:04
1	3285.500	LSE	13:44:45
320	3285.000	BATE	13:42:50
281	3285.000	LSE	13:42:50
249	3285.000	LSE	13:42:50
304	3285.000	BATE	13:42:50
121	3285.000	LSE	13:42:40
677	3290.500	LSE	13:41:14
661	3292.500	LSE	13:39:32
586	3290.000	CHIX	13:39:08
120	3287.500	LSE	13:38:23
31	3287.500	LSE	13:38:23
458	3287.500	LSE	13:38:23
576	3289.000	LSE	13:38:03
593	3285.500	LSE	13:35:46
123	3286.000	LSE	13:34:35
571	3286.000	LSE	13:34:35
622	3286.500	CHIX	13:34:26
621	3286.000	LSE	13:33:14
144	3286.000	BATE	13:32:37
46	3286.000	BATE	13:32:37
11	3286.000	BATE	13:32:37
503	3286.000	BATE	13:32:37
598	3288.000	LSE	13:31:57
326	3289.000	LSE	13:31:02
194	3289.000	LSE	13:31:02
102	3289.000	LSE	13:31:02
401	3288.500	CHIX	13:30:27
194	3288.500	CHIX	13:30:27
656	3289.500	LSE	13:30:07
503	3291.500	LSE	13:28:05
147	3291.500	LSE	13:28:05
621	3296.000	LSE	13:26:33
428	3293.000	LSE	13:24:30
11	3293.000	LSE	13:24:30
194	3293.000	LSE	13:24:30
654	3289.500	LSE	13:23:18
116	3289.500	CHIX	13:23:18
505	3289.500	CHIX	13:23:18
310	3286.500	BATE	13:21:24
401	3286.500	BATE	13:21:24
681	3285.000	LSE	13:20:04
649	3282.500	LSE	13:17:01
181	3285.500	CHIX	13:16:24
420	3285.500	CHIX	13:16:24
626	3288.000	LSE	13:15:35

24	3289.500	LSE	13:13:19
487	3289.500	LSE	13:13:19
73	3289.500	LSE	13:13:19
610	3290.000	LSE	13:11:44
700	3293.500	LSE	13:08:58
546	3299.500	LSE	13:06:45
118	3299.500	LSE	13:06:45
324	3305.000	CHIX	13:06:10
239	3305.000	CHIX	13:06:10
88	3305.000	CHIX	13:06:10
671	3303.500	LSE	13:04:36
314	3305.000	BATE	13:02:42
384	3305.000	BATE	13:02:41
659	3310.000	LSE	13:02:40
164	3295.500	LSE	13:00:28
484	3295.500	LSE	13:00:28
156	3315.500	CHIX	12:58:44
449	3315.500	CHIX	12:58:42
137	3319.500	LSE	12:58:13
320	3319.500	LSE	12:58:13
179	3319.500	LSE	12:58:13
549	3331.500	LSE	12:57:09
16	3331.500	LSE	12:57:09
676	3338.000	LSE	12:54:20
94	3328.000	LSE	12:52:23
487	3328.000	LSE	12:52:23
600	3339.500	CHIX	12:51:04
618	3341.000	LSE	12:51:04
21	3341.000	LSE	12:51:04
22	3341.000	LSE	12:50:59
642	3339.000	BATE	12:49:09
10	3339.000	BATE	12:49:09
669	3339.500	LSE	12:49:09
43	3335.500	LSE	12:46:01
250	3335.500	LSE	12:46:01
199	3335.500	LSE	12:46:01
160	3335.500	LSE	12:46:01
611	3337.000	CHIX	12:45:19
50	3337.000	CHIX	12:45:19
224	3335.000	LSE	12:44:49
347	3335.000	LSE	12:44:49
572	3335.500	LSE	12:44:49
625	3330.500	LSE	12:41:52
558	3331.000	CHIX	12:39:21
29	3331.000	CHIX	12:39:21
671	3331.500	LSE	12:39:21
674	3332.000	LSE	12:39:12

431	3329.500	LSE	12:36:44
28	3329.500	LSE	12:36:44
200	3329.500	LSE	12:36:44
602	3326.500	LSE	12:33:00
25	3327.500	BATE	12:32:28
96	3327.500	BATE	12:32:28
355	3327.500	CHIX	12:32:28
510	3327.500	BATE	12:32:28
74	3327.500	BATE	12:32:28
229	3327.500	CHIX	12:32:28
48	3328.000	LSE	12:32:27
745	3328.000	LSE	12:32:27
93	3328.000	LSE	12:32:27
113	3323.000	LSE	12:27:47
243	3323.000	LSE	12:27:47
220	3322.500	LSE	12:27:47
602	3322.500	LSE	12:25:51
623	3323.000	LSE	12:24:11
29	3322.500	LSE	12:21:44
600	3322.500	LSE	12:21:44
633	3323.500	CHIX	12:21:27
194	3323.500	LSE	12:21:27
13	3323.500	LSE	12:21:27
305	3323.500	LSE	12:21:27
169	3323.500	LSE	12:21:27
356	3324.500	LSE	12:17:01
346	3324.500	LSE	12:17:01
577	3325.500	LSE	12:15:45
659	3325.500	BATE	12:15:45
222	3326.000	LSE	12:13:28
220	3326.000	LSE	12:13:00
206	3326.000	LSE	12:13:00
308	3326.000	CHIX	12:12:48
44	3326.000	CHIX	12:12:44
57	3326.000	CHIX	12:12:29
200	3326.000	CHIX	12:12:29
336	3328.500	LSE	12:11:36
339	3328.500	LSE	12:11:36
694	3328.500	LSE	12:09:00
73	3330.000	LSE	12:07:09
258	3330.000	LSE	12:07:09
250	3330.000	LSE	12:07:09
59	3330.000	LSE	12:07:09
574	3330.500	CHIX	12:05:56
676	3331.000	LSE	12:05:54
94	3331.500	LSE	12:03:51
199	3331.500	LSE	12:03:51

127	3338.000	LSE	09:22:24
250	3338.000	LSE	09:22:24
40	3338.000	LSE	09:22:24
178	3337.000	LSE	09:20:53
398	3337.000	LSE	09:20:53
127	3337.500	LSE	09:19:08
250	3337.500	LSE	09:19:08
109	3337.500	LSE	09:19:08
199	3337.500	LSE	09:19:08
72	3337.000	LSE	09:19:08
149	3337.000	LSE	09:19:08
39	3337.000	CHIX	09:19:08
56	3337.000	BATE	09:19:08
625	3337.000	CHIX	09:19:08
570	3337.000	BATE	09:19:08
639	3339.000	LSE	09:17:31
463	3343.500	LSE	09:15:04
238	3343.500	LSE	09:15:04
608	3341.500	LSE	09:14:11
157	3337.500	LSE	09:12:43
42	3337.500	LSE	09:12:43
127	3337.500	LSE	09:12:43
109	3337.500	LSE	09:12:43
250	3337.500	LSE	09:12:43
326	3337.500	CHIX	09:12:43
384	3337.500	CHIX	09:12:43
608	3338.000	LSE	09:11:43
365	3340.000	BATE	09:10:05
218	3340.000	BATE	09:10:05
17	3340.000	BATE	09:10:05
16	3341.500	LSE	09:09:18
127	3341.500	LSE	09:09:18
171	3341.500	LSE	09:09:18
250	3341.500	LSE	09:09:18
686	3341.000	LSE	09:09:18
647	3339.000	LSE	09:07:23
600	3339.000	CHIX	09:07:23
778	3339.500	LSE	09:07:17
417	3340.000	LSE	09:04:33
154	3340.000	LSE	09:04:33
580	3342.000	CHIX	09:03:12
594	3342.000	LSE	09:03:12
24	3342.000	LSE	09:03:12
207	3344.500	BATE	09:02:22
70	3344.500	BATE	09:02:22
226	3344.500	BATE	09:02:22
100	3344.500	BATE	09:02:22

599	3342.500	LSE	08:41:11
45	3342.500	BATE	08:41:11
600	3342.500	BATE	08:41:11
697	3346.000	LSE	08:38:43
691	3346.500	LSE	08:37:15
13	3346.500	LSE	08:37:15
625	3346.500	CHIX	08:37:15
675	3341.000	LSE	08:35:52
573	3338.000	LSE	08:34:47
664	3337.000	LSE	08:33:34
211	3338.000	CHIX	08:33:32
481	3338.000	CHIX	08:33:32
119	3339.500	LSE	08:33:01
106	3339.500	LSE	08:33:01
109	3339.500	LSE	08:33:01
183	3339.500	LSE	08:33:01
317	3339.500	LSE	08:33:01
695	3334.000	LSE	08:31:29
702	3334.500	LSE	08:31:04
691	3334.500	BATE	08:30:37
516	3334.000	LSE	08:28:44
145	3334.000	LSE	08:28:44
670	3337.500	LSE	08:27:41
695	3335.000	CHIX	08:26:43
678	3335.500	LSE	08:26:43
12	3335.500	LSE	08:26:43
314	3332.000	LSE	08:25:25
390	3332.000	LSE	08:25:25
11	3330.500	LSE	08:23:55
562	3330.500	LSE	08:23:55
636	3331.000	LSE	08:22:51
640	3330.500	CHIX	08:22:51
345	3334.000	LSE	08:21:36
454	3334.000	LSE	08:21:36
628	3333.500	LSE	08:21:36
78	3333.500	BATE	08:21:36
334	3333.500	BATE	08:21:36
297	3333.500	BATE	08:21:36
600	3330.000	CHIX	08:20:49
611	3334.000	LSE	08:20:13
557	3332.000	LSE	08:19:54
106	3332.000	LSE	08:19:54
612	3330.500	LSE	08:19:31
571	3329.000	LSE	08:18:34
90	3329.000	LSE	08:18:34
595	3322.500	LSE	08:16:22
577	3323.000	BATE	08:15:56

149	3337.500	LSE	08:00:05
541	3337.500	LSE	08:00:05
654	3340.000	LSE	08:00:05