British American Tobacco p.l.c 6-K, filed Oct 18, 2022

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

6-K 2022-10-18 For: 2022-10-18

View Original

Added on July 04, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on October 18, 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 October 18, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	17 October 2022
Number of ordinary shares of 25 pence each purchased:	180,207
Highest price paid per share (pence):	3317.50p
Lowest price paid per share (pence):	3270.50p
Volume weighted average price paid per share (pence):	3293.6535p

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	17/10/2022	89,082	3,293.6782	LSE
British American Tobacco p.l.c.	GB0002875804	17/10/2022	36,206	3,292.1592	CHIX
British American Tobacco p.l.c.	GB0002875804	17/10/2022	54,919	3,294.5984	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
35	3,279.00	LSE	16:29:45
297	3,279.00	LSE	16:29:45
138	3,279.00	CHIX	16:29:21
208	3,279.00	CHIX	16:29:21
135	3,279.00	CHIX	16:29:15
37	3,279.00	CHIX	16:29:15
310	3,279.00	LSE	16:29:15
138	3,279.00	BATE	16:29:15
308	3,279.00	BATE	16:29:15
66	3,279.00	CHIX	16:29:15
339	3,279.00	CHIX	16:29:15
443	3,279.00	BATE	16:29:15
457	3,279.00	LSE	16:29:15
587	3,279.00	LSE	16:29:15
173	3,278.50	CHIX	16:29:01
201	3,278.00	BATE	16:29:00
9	3,278.50	LSE	16:28:55
363	3,278.50	LSE	16:28:55
100	3,278.00	CHIX	16:28:48
1	3,278.00	CHIX	16:28:48
334	3,277.50	LSE	16:28:23
100	3,277.50	CHIX	16:28:18
163	3,277.50	CHIX	16:28:18
328	3,277.00	LSE	16:28:06
110	3,277.00	CHIX	16:28:05
70	3,276.00	CHIX	16:27:33
203	3,276.00	CHIX	16:27:33
115	3,276.00	CHIX	16:27:33
38	3,276.00	CHIX	16:27:33
200	3,274.50	LSE	16:26:50
295	3,275.00	LSE	16:26:48
334	3,275.00	LSE	16:26:42
340	3,275.00	LSE	16:26:19
400	3,275.00	LSE	16:26:19
281	3,274.00	CHIX	16:25:29
170	3,274.00	CHIX	16:25:29
192	3,274.50	CHIX	16:25:29
229	3,274.50	CHIX	16:25:29
280	3,274.50	CHIX	16:25:29
190	3,274.50	CHIX	16:25:29
335	3,274.50	LSE	16:25:29
321	3,274.50	LSE	16:25:29
254	3,274.50	LSE	16:24:30
71	3,274.50	LSE	16:24:30

56	3,272.00	LSE	16:23:19
228	3,272.00	LSE	16:23:19
162	3,272.50	LSE	16:23:16
243	3,272.50	LSE	16:23:16
89	3,273.00	BATE	16:23:14
401	3,273.00	BATE	16:23:14
159	3,273.50	LSE	16:23:13
227	3,273.50	LSE	16:23:13
435	3,273.50	CHIX	16:23:13
182	3,273.50	LSE	16:22:24
128	3,273.50	LSE	16:22:24
460	3,274.00	CHIX	16:22:18
283	3,275.00	LSE	16:21:16
321	3,275.00	LSE	16:21:16
331	3,275.50	LSE	16:20:51
319	3,276.00	LSE	16:20:28
272	3,276.00	LSE	16:20:28
470	3,276.00	CHIX	16:20:28
407	3,276.00	BATE	16:20:28
132	3,276.50	LSE	16:20:27
414	3,276.50	CHIX	16:20:27
409	3,276.50	BATE	16:20:27
240	3,276.50	LSE	16:20:27
272	3,277.00	LSE	16:20:20
12	3,276.00	LSE	16:20:07
200	3,276.50	CHIX	16:20:07
229	3,276.50	CHIX	16:20:07
426	3,276.50	BATE	16:19:59
273	3,276.50	LSE	16:19:59
371	3,276.50	LSE	16:19:59
288	3,276.50	LSE	16:19:42
325	3,276.50	LSE	16:19:42
461	3,276.50	BATE	16:19:42
483	3,276.50	BATE	16:19:42
444	3,276.50	CHIX	16:19:42
146	3,276.50	LSE	16:19:29
157	3,276.50	LSE	16:19:29
85	3,276.50	LSE	16:19:28
19	3,276.50	LSE	16:19:27
10	3,274.50	CHIX	16:18:49
93	3,274.00	LSE	16:18:34
120	3,274.00	LSE	16:18:26
279	3,274.00	LSE	16:18:26
13	3,274.00	LSE	16:18:26
44	3,273.50	LSE	16:18:15
44	3,273.50	LSE	16:18:15
170	3,273.50	LSE	16:18:15
440	3,270.50	CHIX	16:15:36
106	3,271.50	LSE	16:14:43

306	3,282.00	LSE	16:05:00
323	3,282.00	BATE	16:05:00
279	3,282.00	LSE	16:05:00
18	3,282.00	BATE	16:04:34
327	3,281.00	LSE	16:03:17
396	3,281.00	BATE	16:03:17
491	3,281.00	CHIX	16:03:17
200	3,278.50	LSE	16:01:21
135	3,280.00	LSE	16:01:18
154	3,280.00	LSE	16:01:18
416	3,280.00	BATE	16:01:18
316	3,280.50	CHIX	16:01:18
36	3,280.50	CHIX	16:01:09
486	3,280.50	BATE	16:01:07
88	3,280.50	CHIX	16:01:07
140	3,281.00	LSE	16:01:04
106	3,281.00	LSE	16:01:04
100	3,281.00	LSE	16:01:04
47	3,280.50	LSE	16:01:04
55	3,280.50	LSE	16:01:04
245	3,280.50	LSE	16:01:04
410	3,278.50	CHIX	15:59:05
291	3,279.00	LSE	15:58:54
456	3,279.00	BATE	15:58:54
310	3,278.50	LSE	15:57:53
398	3,278.00	BATE	15:57:22
339	3,278.50	CHIX	15:57:22
137	3,278.50	CHIX	15:57:22
163	3,278.50	LSE	15:57:22
100	3,278.50	LSE	15:57:22
17	3,278.50	LSE	15:57:22
195	3,279.00	LSE	15:57:22
100	3,279.00	LSE	15:57:18
136	3,279.00	BATE	15:56:35
300	3,279.00	BATE	15:56:34
133	3,279.00	LSE	15:56:34
37	3,279.00	BATE	15:56:34
87	3,279.00	LSE	15:56:33
100	3,279.00	LSE	15:56:33
220	3,278.50	LSE	15:56:03
431	3,279.00	BATE	15:56:03
364	3,279.50	LSE	15:56:01
8	3,280.50	LSE	15:55:59
100	3,280.50	LSE	15:55:59
441	3,280.50	BATE	15:55:59
401	3,280.50	CHIX	15:55:59
100	3,280.50	LSE	15:55:59
100	3,280.50	LSE	15:55:59
51	3,280.50	LSE	15:55:46

329	3,280.00	LSE	15:55:06
70	3,279.00	LSE	15:54:41
26	3,279.00	LSE	15:54:30
100	3,279.00	LSE	15:54:29
27	3,279.00	LSE	15:54:29
168	3,279.50	BATE	15:54:21
249	3,279.50	BATE	15:54:21
227	3,279.00	LSE	15:54:04
140	3,279.00	LSE	15:54:04
28	3,278.50	LSE	15:54:00
102	3,278.50	LSE	15:53:51
14	3,276.50	LSE	15:52:53
90	3,277.50	LSE	15:52:48
19	3,277.50	CHIX	15:52:48
386	3,277.50	CHIX	15:52:44
21	3,277.50	LSE	15:52:42
200	3,277.50	LSE	15:52:40
41	3,278.50	LSE	15:52:37
200	3,278.50	LSE	15:52:37
15	3,278.50	LSE	15:52:36
16	3,278.50	LSE	15:52:36
71	3,278.50	LSE	15:52:36
98	3,278.50	LSE	15:52:35
123	3,278.50	LSE	15:52:35
47	3,279.50	LSE	15:52:24
283	3,279.50	LSE	15:52:22
181	3,279.50	LSE	15:51:09
122	3,279.50	LSE	15:51:09
326	3,280.50	BATE	15:51:08
113	3,280.50	BATE	15:51:08
475	3,281.50	CHIX	15:51:05
307	3,281.50	BATE	15:51:05
27	3,281.50	BATE	15:51:05
37	3,281.50	BATE	15:51:05
37	3,281.50	BATE	15:51:05
185	3,281.50	LSE	15:51:00
142	3,281.50	LSE	15:51:00
294	3,279.50	LSE	15:50:22
230	3,281.50	BATE	15:50:07
249	3,281.50	BATE	15:50:07
90	3,281.50	LSE	15:49:23
200	3,281.50	LSE	15:49:23
153	3,282.00	LSE	15:49:19
156	3,282.00	LSE	15:49:19
123	3,282.00	LSE	15:48:29
100	3,282.00	LSE	15:48:29
100	3,282.00	LSE	15:48:29
1	3,283.00	CHIX	15:48:24
325	3,283.00	CHIX	15:48:24

99	3,283.00	CHIX	15:48:23
436	3,284.00	BATE	15:48:02
90	3,283.50	LSE	15:46:34
200	3,283.50	LSE	15:46:34
396	3,286.00	CHIX	15:45:29
256	3,286.50	BATE	15:45:29
231	3,286.50	BATE	15:45:29
166	3,286.50	LSE	15:45:28
140	3,286.50	LSE	15:45:28
273	3,286.50	LSE	15:44:54
1	3,286.00	LSE	15:44:24
116	3,287.00	BATE	15:44:22
136	3,287.00	BATE	15:44:22
158	3,287.00	BATE	15:44:22
138	3,287.50	LSE	15:44:18
100	3,287.50	LSE	15:44:18
39	3,287.50	LSE	15:44:18
229	3,289.50	CHIX	15:43:18
397	3,289.50	BATE	15:43:18
308	3,289.50	LSE	15:43:18
31	3,289.50	LSE	15:43:18
182	3,289.50	CHIX	15:43:18
305	3,289.50	LSE	15:43:03
286	3,289.00	LSE	15:42:15
493	3,289.00	BATE	15:42:15
428	3,290.00	CHIX	15:39:47
284	3,291.00	LSE	15:39:12
493	3,291.00	BATE	15:39:12
336	3,292.00	LSE	15:37:04
317	3,292.50	LSE	15:37:02
294	3,292.50	CHIX	15:37:02
107	3,292.50	CHIX	15:37:02
432	3,291.00	BATE	15:36:31
281	3,291.50	LSE	15:36:30
462	3,291.50	BATE	15:36:07
5	3,291.50	BATE	15:36:07
154	3,289.00	BATE	15:34:04
268	3,289.00	LSE	15:34:04
267	3,289.00	BATE	15:34:04
407	3,289.00	CHIX	15:34:04
18	3,289.00	LSE	15:34:00
110	3,290.00	LSE	15:33:29
199	3,290.00	LSE	15:33:29
237	3,288.50	BATE	15:31:23
76	3,288.50	BATE	15:31:23
168	3,288.50	BATE	15:31:23
336	3,289.50	LSE	15:30:35
275	3,287.50	LSE	15:30:01
481	3,288.50	CHIX	15:29:57

276	3,289.00	LSE	15:29:54
198	3,289.00	BATE	15:29:14
282	3,289.00	BATE	15:29:14
187	3,289.00	LSE	15:28:09
30	3,289.00	LSE	15:28:09
100	3,289.00	LSE	15:28:09
334	3,293.00	LSE	15:26:56
351	3,294.00	BATE	15:26:45
45	3,294.00	BATE	15:26:45
43	3,294.00	BATE	15:26:45
325	3,294.50	LSE	15:25:31
456	3,294.50	CHIX	15:25:31
321	3,295.00	LSE	15:25:02
33	3,295.00	LSE	15:24:03
300	3,295.00	LSE	15:24:03
426	3,295.50	BATE	15:24:03
64	3,295.50	BATE	15:24:03
211	3,300.00	LSE	15:22:21
85	3,300.00	LSE	15:22:21
329	3,300.50	LSE	15:22:21
260	3,300.50	BATE	15:22:21
426	3,300.50	CHIX	15:22:21
153	3,300.50	BATE	15:22:21
416	3,299.50	BATE	15:20:10
37	3,298.00	LSE	15:18:19
262	3,298.00	LSE	15:18:19
37	3,298.00	LSE	15:18:19
437	3,298.00	CHIX	15:17:42
42	3,298.00	CHIX	15:17:42
67	3,298.00	BATE	15:17:15
102	3,298.00	BATE	15:17:15
75	3,298.00	BATE	15:17:08
200	3,298.00	BATE	15:17:07
293	3,298.50	LSE	15:16:20
30	3,298.50	LSE	15:16:04
408	3,298.00	BATE	15:15:23
99	3,298.50	LSE	15:14:35
100	3,298.50	LSE	15:14:33
100	3,298.50	LSE	15:14:33
8	3,298.50	LSE	15:14:33
278	3,298.50	BATE	15:13:52
483	3,298.50	CHIX	15:13:52
159	3,298.50	BATE	15:13:52
318	3,296.50	LSE	15:12:06
11	3,296.50	LSE	15:12:06
442	3,297.50	BATE	15:11:28
306	3,297.50	LSE	15:11:28
8	3,293.50	CHIX	15:09:55
428	3,293.50	CHIX	15:09:55

285	3,298.50	LSE	14:58:16
91	3,298.50	LSE	14:57:12
100	3,298.50	LSE	14:57:10
100	3,298.50	LSE	14:57:10
422	3,301.50	BATE	14:56:22
274	3,302.00	LSE	14:56:20
329	3,304.50	LSE	14:55:00
211	3,305.00	LSE	14:54:31
125	3,305.00	LSE	14:54:31
463	3,306.50	BATE	14:53:58
31	3,307.00	LSE	14:53:53
99	3,307.00	LSE	14:53:53
16	3,307.00	LSE	14:53:53
100	3,307.00	LSE	14:53:53
14	3,307.00	LSE	14:53:53
28	3,307.00	LSE	14:53:53
18	3,307.00	LSE	14:53:53
475	3,307.00	CHIX	14:53:39
181	3,304.50	LSE	14:53:00
120	3,304.50	LSE	14:53:00
157	3,306.00	LSE	14:52:43
177	3,306.00	LSE	14:52:43
123	3,306.00	LSE	14:52:43
174	3,306.00	LSE	14:52:35
2	3,306.50	LSE	14:52:10
21	3,306.50	LSE	14:52:10
300	3,306.50	LSE	14:52:10
42	3,305.00	LSE	14:51:37
32	3,305.00	LSE	14:51:37
200	3,305.00	LSE	14:51:33
410	3,307.00	BATE	14:51:19
272	3,309.50	LSE	14:50:45
48	3,309.50	LSE	14:50:45
319	3,311.00	LSE	14:50:28
283	3,311.50	LSE	14:50:03
285	3,311.50	BATE	14:50:03
123	3,311.50	BATE	14:50:03
398	3,310.50	CHIX	14:49:35
335	3,312.00	LSE	14:48:54
1	3,311.00	LSE	14:48:05
243	3,311.00	LSE	14:48:05
57	3,311.00	LSE	14:48:05
136	3,313.00	LSE	14:47:49
200	3,313.00	LSE	14:47:49
457	3,312.00	BATE	14:47:12
307	3,313.50	LSE	14:46:39
449	3,311.00	BATE	14:45:50
229	3,311.50	CHIX	14:45:49
110	3,311.50	CHIX	14:45:49

396	3,308.00	BATE	14:35:49
52	3,308.00	LSE	14:35:49
87	3,308.00	LSE	14:35:49
236	3,308.00	LSE	14:35:49
411	3,308.50	LSE	14:35:46
469	3,308.50	CHIX	14:35:46
77	3,306.50	LSE	14:35:13
18	3,306.50	LSE	14:35:11
122	3,305.50	LSE	14:34:25
183	3,305.50	LSE	14:34:25
21	3,304.50	LSE	14:34:14
96	3,303.00	LSE	14:34:02
100	3,303.00	CHIX	14:34:02
100	3,303.00	CHIX	14:34:02
30	3,303.00	CHIX	14:34:02
52	3,301.00	CHIX	14:33:19
100	3,301.00	CHIX	14:33:19
9	3,301.50	LSE	14:33:17
300	3,301.50	LSE	14:33:04
121	3,303.00	LSE	14:32:50
100	3,303.00	LSE	14:32:50
100	3,303.00	LSE	14:32:50
152	3,303.50	BATE	14:32:50
58	3,303.50	BATE	14:32:50
62	3,303.50	BATE	14:32:50
100	3,303.00	BATE	14:32:50
30	3,303.00	BATE	14:32:50
282	3,303.50	LSE	14:32:50
134	3,303.50	BATE	14:32:50
346	3,303.50	BATE	14:32:50
491	3,300.50	CHIX	14:31:38
319	3,301.50	LSE	14:31:30
4	3,301.50	BATE	14:31:30
238	3,301.50	BATE	14:31:30
169	3,301.50	BATE	14:31:30
206	3,302.00	LSE	14:31:28
80	3,302.00	LSE	14:31:28
32	3,300.50	LSE	14:31:01
184	3,300.50	LSE	14:31:01
112	3,300.50	LSE	14:31:01
223	3,302.00	LSE	14:30:49
117	3,302.00	LSE	14:30:49
23	3,301.00	LSE	14:30:33
149	3,301.50	CHIX	14:30:33
271	3,301.50	CHIX	14:30:33
332	3,301.50	BATE	14:30:33
139	3,301.50	BATE	14:30:33
308	3,301.00	LSE	14:30:04
7	3,300.50	CHIX	14:30:04

309	3,302.00	LSE	14:30:00
295	3,303.00	LSE	14:30:00
89	3,304.50	LSE	14:29:59
179	3,306.50	BATE	14:29:59
309	3,306.50	BATE	14:29:59
42	3,307.00	CHIX	14:29:41
404	3,307.00	CHIX	14:29:41
331	3,307.00	LSE	14:28:43
423	3,307.00	BATE	14:28:43
404	3,307.00	CHIX	14:28:43
154	3,307.50	BATE	14:28:42
314	3,307.50	LSE	14:28:42
405	3,307.50	BATE	14:28:42
138	3,304.50	LSE	14:23:23
70	3,304.50	LSE	14:22:41
425	3,303.00	BATE	14:19:54
24	3,303.00	LSE	14:19:54
267	3,303.00	LSE	14:19:43
120	3,302.00	LSE	14:17:53
184	3302.000	LSE	14:17:53
468	3301.000	CHIX	14:16:25
451	3299.000	BATE	14:14:21
294	3299.500	LSE	14:14:18
54	3300.000	LSE	14:13:14
202	3300.000	LSE	14:13:14
80	3300.000	LSE	14:13:14
278	3297.500	LSE	14:11:29
292	3300.000	LSE	14:10:04
253	3302.000	LSE	14:09:06
81	3302.000	LSE	14:09:06
1	3302.000	LSE	14:09:06
253	3302.500	LSE	14:07:55
408	3302.500	BATE	14:07:55
83	3302.500	BATE	14:07:55
34	3302.500	LSE	14:07:52
284	3302.000	LSE	14:05:49
443	3302.000	CHIX	14:05:49
302	3302.500	LSE	14:05:03
37	3301.500	BATE	14:03:23
370	3301.500	BATE	14:03:23
199	3301.000	LSE	14:01:28
118	3301.000	LSE	14:01:28
48	3301.000	LSE	14:00:42
233	3301.000	LSE	14:00:42
275	3301.000	LSE	13:58:57
420	3301.000	CHIX	13:58:57
405	3301.000	BATE	13:58:57
74	3300.000	LSE	13:55:01
212	3300.000	LSE	13:55:01

276	3302.500	LSE	13:53:20
269	3303.500	LSE	13:53:15
32	3303.500	LSE	13:53:15
468	3303.500	BATE	13:53:15
274	3304.000	LSE	13:51:26
310	3305.000	LSE	13:51:16
150	3305.000	LSE	13:51:09
121	3305.000	LSE	13:51:09
101	3305.000	LSE	13:51:09
311	3303.000	LSE	13:49:39
325	3303.000	LSE	13:48:47
392	3304.000	LSE	13:48:47
104	3304.500	CHIX	13:48:43
322	3304.500	CHIX	13:48:43
140	3304.500	LSE	13:47:54
337	3304.000	LSE	13:47:19
290	3304.000	LSE	13:47:19
466	3304.000	BATE	13:47:19
163	3299.500	LSE	13:44:05
139	3299.500	LSE	13:44:05
227	3301.000	LSE	13:43:57
95	3301.000	LSE	13:43:57
308	3301.500	LSE	13:42:37
398	3301.500	BATE	13:42:37
69	3301.500	BATE	13:42:37
300	3299.500	CHIX	13:39:12
117	3299.500	CHIX	13:39:12
312	3300.000	LSE	13:36:52
398	3300.500	BATE	13:36:31
139	3300.000	BATE	13:34:26
329	3300.000	BATE	13:34:26
280	3296.500	LSE	13:31:05
431	3297.000	CHIX	13:30:48
186	3296.000	LSE	13:29:50
307	3295.500	LSE	13:26:42
455	3298.500	BATE	13:25:46
315	3300.000	LSE	13:23:44
230	3301.000	LSE	13:23:19
98	3301.000	LSE	13:23:19
287	3299.500	LSE	13:21:14
338	3299.500	LSE	13:20:49
349	3299.500	CHIX	13:20:49
27	3299.500	CHIX	13:20:49
55	3299.500	CHIX	13:20:49
60	3299.000	LSE	13:18:01
274	3299.000	LSE	13:18:01
31	3300.500	BATE	13:17:48
155	3300.500	BATE	13:17:48
236	3300.500	BATE	13:17:48

117	3301.500	LSE	12:05:19
370	3301.500	LSE	12:05:19
435	3301.500	CHIX	12:04:54
248	3301.000	LSE	12:04:00
86	3301.000	LSE	12:04:00
380	3301.000	BATE	12:04:00
82	3301.000	BATE	12:04:00
336	3302.000	LSE	11:59:48
273	3302.500	LSE	11:58:26
50	3301.000	BATE	11:58:03
278	3301.000	LSE	11:58:03
430	3301.000	BATE	11:58:03
407	3300.500	CHIX	11:57:17
22	3300.500	LSE	11:55:43
288	3300.500	LSE	11:55:43
329	3300.500	LSE	11:55:11
286	3301.000	LSE	11:54:31
289	3301.000	LSE	11:54:31
11	3300.500	LSE	11:51:24
268	3300.500	LSE	11:51:24
478	3300.500	BATE	11:51:24
323	3300.500	LSE	11:49:02
450	3300.500	LSE	11:48:00
413	3300.500	CHIX	11:48:00
397	3300.500	BATE	11:48:00
330	3301.000	LSE	11:47:57
326	3301.000	LSE	11:47:57
282	3293.500	LSE	11:43:35
295	3297.000	LSE	11:36:26
279	3298.000	LSE	11:29:03
490	3298.500	BATE	11:26:37
340	3300.500	LSE	11:24:31
484	3300.500	CHIX	11:24:31
256	3308.500	LSE	11:15:30
26	3308.500	LSE	11:15:30
438	3307.000	BATE	11:14:32
305	3306.000	LSE	11:12:08
303	3305.500	LSE	11:09:44
282	3306.000	LSE	11:08:51
350	3301.000	LSE	11:05:54
489	3299.500	CHIX	11:04:56
382	3298.000	BATE	11:03:34
275	3293.500	LSE	11:00:35
330	3294.500	LSE	10:56:03
460	3296.000	BATE	10:50:05
273	3296.500	LSE	10:50:01
326	3296.500	LSE	10:44:38
169	3296.500	CHIX	10:39:47
272	3296.500	CHIX	10:39:47

290	3294.000	CHIX	09:22:02
308	3292.500	LSE	09:17:39
291	3294.000	LSE	09:14:11
485	3294.500	BATE	09:14:11
323	3291.500	LSE	09:06:53
374	3292.000	BATE	09:05:23
118	3292.000	BATE	09:05:23
313	3292.500	LSE	09:04:11
313	3292.500	CHIX	09:03:14
118	3292.500	CHIX	09:03:13
326	3295.000	LSE	08:57:34
395	3295.500	BATE	08:57:34
294	3292.500	LSE	08:54:50
434	3291.000	BATE	08:49:07
110	3291.500	CHIX	08:48:16
35	3291.500	LSE	08:48:16
367	3291.500	CHIX	08:48:16
273	3291.500	LSE	08:47:30
333	3288.500	LSE	08:43:23
477	3284.500	BATE	08:39:01
279	3284.500	LSE	08:39:01
55	3282.500	BATE	08:37:25
291	3282.000	LSE	08:34:38
482	3286.500	CHIX	08:32:00
398	3288.000	BATE	08:31:00
319	3286.500	LSE	08:27:11
404	3289.000	BATE	08:26:14
325	3283.000	LSE	08:22:26
327	3285.000	LSE	08:19:14
4	3288.500	CHIX	08:18:58
200	3288.500	CHIX	08:18:58
229	3288.500	CHIX	08:18:58
460	3289.000	BATE	08:18:23
297	3289.000	LSE	08:16:30
91	3293.500	LSE	08:12:47
220	3293.500	LSE	08:12:46
201	3297.500	BATE	08:12:26
197	3297.500	BATE	08:12:26
327	3302.500	LSE	08:09:12
398	3304.000	BATE	08:09:03

165	3296.500	LSE	10:36:44
45	3296.500	BATE	10:36:44
415	3296.500	BATE	10:36:44
4	3296.500	BATE	10:36:44
175	3296.500	LSE	10:36:44
299	3296.000	LSE	10:32:23
113	3295.000	LSE	10:26:17
200	3295.000	LSE	10:26:17
46	3294.500	BATE	10:23:57
46	3294.500	BATE	10:23:57
171	3294.500	BATE	10:23:57
113	3294.500	BATE	10:23:57
43	3294.500	BATE	10:23:57
12	3294.500	BATE	10:23:57
15	3294.500	BATE	10:23:57
305	3296.000	LSE	10:19:26
449	3296.000	CHIX	10:19:26
25	3295.500	LSE	10:13:58
280	3295.500	LSE	10:13:58
477	3293.500	BATE	10:12:08
286	3294.000	LSE	10:09:53
318	3295.500	LSE	10:06:50
56	3291.500	BATE	10:01:18
342	3291.500	BATE	10:01:18
50	3291.500	BATE	10:01:18
283	3291.500	LSE	10:00:08
400	3291.500	CHIX	09:58:34
295	3292.500	LSE	09:53:29
279	3294.500	LSE	09:50:48
434	3294.500	BATE	09:48:18
24	3294.500	BATE	09:48:18
116	3296.000	LSE	09:43:36
216	3296.000	LSE	09:43:36
438	3295.500	CHIX	09:39:18
52	3293.500	BATE	09:37:15
114	3293.500	BATE	09:37:15
21	3293.500	BATE	09:37:15
27	3293.500	BATE	09:37:15
82	3293.500	BATE	09:37:15
54	3293.500	BATE	09:37:15
70	3293.500	BATE	09:37:15
310	3293.000	LSE	09:36:00
235	3290.000	LSE	09:31:19
276	3296.500	LSE	09:27:58
11	3295.500	BATE	09:25:56
415	3295.500	BATE	09:25:56
153	3297.000	LSE	09:24:54
140	3297.000	LSE	09:24:54
172	3294.000	CHIX	09:22:02