British American Tobacco p.l.c 6-K, filed Jun 15, 2022

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

6-K 2022-06-15 For: 2022-06-15

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 15, 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 June 15, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	14 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3516.50p
Lowest price paid per share (pence):	3473.50p
Volume weighted average price paid per share (pence):	3500.5038p

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	14/06/2022	370,000	3,500.3884	LSE
British American Tobacco p.l.c.	GB0002875804	14/06/2022	120,000	3,500.6314	CHIX
British American Tobacco p.l.c.	GB0002875804	14/06/2022	50,000	3,501.0512	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
182	3509.000	LSE	16:14:13
200	3509.000	LSE	16:14:13
522	3511.000	LSE	16:13:52
418	3510.500	LSE	16:13:25
100	3510.500	LSE	16:13:25
197	3510.500	LSE	16:13:00
190	3510.500	LSE	16:13:00
200	3510.500	LSE	16:13:00
399	3510.500	CHIX	16:13:00
233	3511.500	BATE	16:12:45
200	3511.500	BATE	16:12:43
1	3511.500	BATE	16:12:43
8	3511.500	BATE	16:12:40
254	3511.500	BATE	16:12:40
41	3511.500	LSE	16:12:39
1235	3511.500	LSE	16:12:39
197	3511.500	LSE	16:12:39
503	3511.500	CHIX	16:12:39
1	3511.500	CHIX	16:12:37
195	3511.500	CHIX	16:12:37
100	3511.500	CHIX	16:12:36
205	3512.000	LSE	16:11:43
200	3512.000	LSE	16:11:43
150	3512.000	LSE	16:11:43
78	3512.000	CHIX	16:11:43
229	3512.000	CHIX	16:11:43
217	3513.500	LSE	16:11:26
331	3513.500	LSE	16:11:26
700	3514.000	CHIX	16:11:24
478	3514.000	LSE	16:10:58
123	3514.000	LSE	16:10:58
47	3512.000	CHIX	16:10:28
259	3512.500	LSE	16:10:27
308	3512.500	LSE	16:10:24
587	3512.500	LSE	16:10:06
49	3511.500	LSE	16:09:48
234	3512.000	LSE	16:09:32
323	3512.000	LSE	16:09:32
200	3511.000	CHIX	16:09:02
127	3511.000	CHIX	16:09:02
239	3511.500	BATE	16:09:01

500	3516.000	LSE	16:02:41
408	3516.500	LSE	16:02:39
109	3516.500	LSE	16:02:37
200	3516.500	LSE	16:02:29
513	3514.500	LSE	16:02:03
63	3515.500	BATE	16:01:22
200	3515.500	BATE	16:01:22
150	3515.500	BATE	16:01:22
200	3515.500	BATE	16:01:22
10	3515.500	BATE	16:01:22
232	3516.000	LSE	16:01:19
94	3516.000	LSE	16:01:19
25	3516.000	LSE	16:01:19
159	3516.000	LSE	16:01:19
510	3516.000	LSE	16:01:19
345	3516.500	LSE	16:01:15
422	3516.500	LSE	16:01:15
549	3511.000	LSE	16:00:13
665	3511.000	CHIX	16:00:13
94	3509.500	LSE	15:59:30
134	3509.500	LSE	15:59:30
136	3509.500	LSE	15:59:30
118	3509.500	LSE	15:59:30
107	3509.500	LSE	15:59:30
570	3513.500	LSE	15:59:13
705	3513.500	CHIX	15:58:50
253	3513.500	LSE	15:58:50
285	3513.500	LSE	15:58:50
566	3513.500	LSE	15:58:50
329	3514.000	LSE	15:58:46
171	3514.000	LSE	15:58:46
26	3514.000	LSE	15:58:38
529	3514.000	LSE	15:58:38
422	3510.500	CHIX	15:57:35
303	3510.500	BATE	15:57:35
128	3510.500	BATE	15:57:35
186	3510.500	CHIX	15:57:35
31	3510.500	CHIX	15:57:34
229	3510.500	BATE	15:57:34
512	3510.500	LSE	15:57:33
175	3511.000	LSE	15:57:25
345	3511.000	LSE	15:57:25
547	3507.000	LSE	15:56:46
106	3507.500	LSE	15:56:44
100	3507.500	BATE	15:56:44
64	3507.500	BATE	15:56:44
18	3507.500	BATE	15:56:44

610	3507.000	LSE	15:47:27
528	3504.000	LSE	15:46:25
697	3504.000	CHIX	15:46:25
575	3504.500	LSE	15:46:17
515	3503.500	LSE	15:45:43
348	3503.500	CHIX	15:45:43
49	3503.500	CHIX	15:45:42
239	3503.500	CHIX	15:45:42
100	3503.500	LSE	15:45:42
56	3503.000	LSE	15:45:28
450	3503.000	LSE	15:45:28
1037	3502.000	LSE	15:45:13
688	3502.000	CHIX	15:45:13
708	3502.000	BATE	15:45:13
1077	3500.500	LSE	15:44:38
524	3497.000	LSE	15:42:40
98	3497.500	LSE	15:42:34
584	3499.000	LSE	15:42:04
438	3499.500	LSE	15:42:02
564	3499.500	LSE	15:42:02
122	3499.500	LSE	15:41:55
638	3499.500	CHIX	15:41:55
394	3503.000	LSE	15:40:42
205	3503.000	LSE	15:40:42
572	3503.500	LSE	15:40:31
205	3504.000	LSE	15:40:20
601	3504.000	LSE	15:40:20
230	3504.000	BATE	15:40:20
632	3504.000	CHIX	15:40:20
400	3504.000	BATE	15:40:20
64	3504.000	BATE	15:40:20
611	3503.000	LSE	15:39:28
736	3503.000	LSE	15:39:28
666	3503.000	CHIX	15:39:28
531	3502.000	LSE	15:38:44
500	3501.000	LSE	15:37:47
551	3501.000	LSE	15:37:18
621	3501.500	LSE	15:37:18
595	3501.500	CHIX	15:37:18
205	3500.000	LSE	15:36:46
159	3500.000	LSE	15:36:46
118	3500.000	LSE	15:36:46
69	3500.000	LSE	15:36:46
571	3501.500	LSE	15:35:41
469	3502.000	LSE	15:35:35
58	3502.000	LSE	15:35:35
651	3502.500	BATE	15:35:35

576	3502.500	LSE	15:35:12
701	3502.500	LSE	15:34:59
624	3502.500	CHIX	15:34:59
101	3502.000	LSE	15:33:53
180	3502.000	LSE	15:33:53
320	3502.000	LSE	15:33:53
281	3502.000	CHIX	15:33:53
341	3502.000	CHIX	15:33:53
206	3503.500	LSE	15:33:11
170	3503.500	LSE	15:33:11
170	3503.500	LSE	15:33:11
553	3503.000	LSE	15:33:11
534	3503.500	LSE	15:32:59
583	3503.500	BATE	15:32:59
529	3504.000	LSE	15:32:38
702	3502.500	CHIX	15:31:45
201	3502.500	LSE	15:31:41
395	3502.500	LSE	15:31:41
616	3502.000	LSE	15:31:02
586	3502.500	LSE	15:30:53
566	3503.500	LSE	15:29:53
499	3504.000	BATE	15:29:53
646	3503.500	CHIX	15:29:53
107	3504.000	BATE	15:29:51
585	3504.000	LSE	15:29:51
562	3504.500	LSE	15:28:50
576	3505.000	CHIX	15:28:42
601	3505.500	LSE	15:28:31
527	3507.000	LSE	15:27:52
592	3507.500	LSE	15:27:49
578	3509.000	LSE	15:27:10
38	3509.500	CHIX	15:27:07
412	3509.500	CHIX	15:27:07
49	3509.500	CHIX	15:27:07
213	3509.500	CHIX	15:27:07
574	3508.500	LSE	15:26:32
389	3509.000	LSE	15:26:20
198	3509.000	LSE	15:26:16
361	3512.000	LSE	15:25:20
190	3512.000	LSE	15:25:20
593	3512.000	LSE	15:25:20
525	3512.000	CHIX	15:25:20
93	3512.000	CHIX	15:25:20
139	3512.000	BATE	15:25:20
188	3512.000	BATE	15:25:20
207	3512.000	BATE	15:25:20
114	3512.000	BATE	15:25:20

90	3512.000	CHIX	15:25:19
342	3512.000	LSE	15:24:55
205	3512.000	LSE	15:24:55
294	3512.000	LSE	15:24:55
591	3512.000	LSE	15:24:55
643	3512.000	LSE	15:24:55
125	3509.500	BATE	15:23:43
487	3510.000	LSE	15:23:21
33	3510.000	LSE	15:23:21
506	3510.000	CHIX	15:23:21
33	3510.000	CHIX	15:23:21
45	3510.000	CHIX	15:23:21
500	3510.500	LSE	15:23:20
582	3510.000	LSE	15:22:55
96	3510.500	LSE	15:22:27
686	3510.500	CHIX	15:22:13
612	3510.500	LSE	15:22:13
583	3508.000	LSE	15:21:09
568	3511.000	LSE	15:20:33
523	3511.500	LSE	15:20:32
587	3513.000	LSE	15:20:05
536	3513.500	LSE	15:20:02
566	3513.500	LSE	15:20:02
646	3513.500	CHIX	15:20:02
581	3513.500	BATE	15:20:02
600	3512.500	LSE	15:19:15
437	3512.500	CHIX	15:19:15
222	3512.500	CHIX	15:19:15
585	3510.500	LSE	15:18:13
519	3510.500	LSE	15:17:37
19	3510.500	LSE	15:17:37
416	3511.000	LSE	15:17:22
144	3511.000	LSE	15:17:22
622	3510.500	LSE	15:17:02
610	3511.500	BATE	15:16:50
603	3511.500	CHIX	15:16:50
580	3512.000	LSE	15:16:50
552	3508.000	LSE	15:15:35
286	3509.000	LSE	15:15:24
122	3509.000	LSE	15:15:19
197	3509.000	LSE	15:15:19
152	3509.500	CHIX	15:15:16
542	3509.500	CHIX	15:15:16
567	3510.000	LSE	15:14:57
602	3508.500	LSE	15:14:29
62	3508.500	LSE	15:14:00
205	3508.500	LSE	15:14:00

50	3505.500	LSE	15:05:54
486	3505.500	LSE	15:05:54
604	3505.500	CHIX	15:05:54
57	3505.500	LSE	15:05:40
633	3505.500	BATE	15:04:48
140	3506.500	LSE	15:04:34
186	3506.500	LSE	15:04:34
205	3506.500	LSE	15:04:34
27	3507.000	LSE	15:04:03
205	3507.000	LSE	15:04:03
283	3507.000	LSE	15:04:03
630	3507.000	CHIX	15:04:03
519	3507.000	LSE	15:04:03
578	3510.000	LSE	15:03:24
334	3511.500	LSE	15:03:15
205	3511.500	LSE	15:03:15
692	3511.500	LSE	15:03:15
182	3511.500	BATE	15:03:15
709	3512.500	LSE	15:03:07
607	3512.500	CHIX	15:03:07
236	3511.500	BATE	15:02:27
131	3511.500	BATE	15:02:23
83	3511.500	BATE	15:02:23
632	3511.500	LSE	15:02:23
578	3512.000	LSE	15:02:10
707	3511.500	CHIX	15:01:43
146	3511.000	BATE	15:01:24
597	3512.000	LSE	15:00:59
152	3512.000	LSE	15:00:59
205	3512.000	LSE	15:00:59
213	3512.000	LSE	15:00:59
639	3512.000	CHIX	15:00:59
511	3512.500	LSE	15:00:59
519	3511.000	LSE	15:00:06
489	3511.500	LSE	14:59:52
67	3511.500	LSE	14:59:52
180	3512.500	LSE	14:59:48
54	3512.500	LSE	14:59:48
213	3512.500	LSE	14:59:48
205	3512.500	LSE	14:59:48
768	3512.500	LSE	14:59:48
143	3512.500	CHIX	14:59:48
69	3512.500	BATE	14:59:48
3	3512.500	CHIX	14:59:48
215	3512.500	BATE	14:59:48
90	3512.500	BATE	14:59:48
222	3512.500	BATE	14:59:48

140	3509.000	CHIX	14:53:28
276	3509.500	LSE	14:53:28
265	3509.500	LSE	14:53:28
513	3509.000	LSE	14:53:08
511	3507.500	LSE	14:51:54
643	3508.000	LSE	14:51:54
618	3508.000	CHIX	14:51:54
263	3509.000	LSE	14:51:52
371	3509.000	LSE	14:51:52
255	3509.500	LSE	14:51:47
13	3509.500	LSE	14:51:47
574	3509.500	LSE	14:50:37
590	3509.500	CHIX	14:50:37
225	3509.500	BATE	14:50:37
397	3509.500	BATE	14:50:25
545	3510.500	LSE	14:50:16
645	3509.500	CHIX	14:49:55
614	3509.500	LSE	14:49:55
507	3510.500	LSE	14:49:28
580	3511.500	LSE	14:49:22
28	3510.000	LSE	14:49:06
664	3510.000	LSE	14:49:06
498	3510.500	LSE	14:49:04
519	3510.500	LSE	14:49:04
63	3509.500	LSE	14:48:28
237	3509.500	LSE	14:48:28
300	3509.500	LSE	14:48:28
300	3509.500	LSE	14:48:28
652	3509.500	CHIX	14:48:28
200	3509.500	LSE	14:48:28
163	3510.000	LSE	14:48:27
83	3507.500	BATE	14:47:49
300	3507.500	BATE	14:47:49
163	3507.500	BATE	14:47:49
534	3507.500	LSE	14:47:48
387	3507.500	CHIX	14:47:48
284	3507.500	CHIX	14:47:48
46	3507.500	BATE	14:47:48
100	3507.000	LSE	14:47:06
163	3507.000	LSE	14:47:06
156	3507.000	LSE	14:47:06
170	3507.000	LSE	14:47:06
599	3507.000	LSE	14:47:06
842	3507.000	LSE	14:47:06
190	3507.000	CHIX	14:47:06
363	3507.000	CHIX	14:47:06
118	3507.000	CHIX	14:47:06

554	3499.000	LSE	14:45:48
497	3499.000	LSE	14:45:29
437	3501.500	LSE	14:45:01
13	3501.500	LSE	14:45:01
169	3501.500	LSE	14:45:01
96	3502.500	LSE	14:45:01
112	3502.500	LSE	14:45:01
89	3502.500	LSE	14:45:01
170	3502.500	LSE	14:45:01
163	3502.500	LSE	14:45:01
695	3502.500	CHIX	14:45:01
574	3502.500	LSE	14:45:01
667	3502.500	BATE	14:45:01
352	3502.500	CHIX	14:45:01
26	3502.500	BATE	14:45:01
691	3502.500	LSE	14:45:01
62	3502.500	CHIX	14:44:45
245	3502.500	CHIX	14:44:19
782	3503.000	LSE	14:44:19
207	3503.000	LSE	14:44:04
534	3502.000	LSE	14:43:37
301	3502.000	BATE	14:43:16
315	3502.000	BATE	14:43:16
459	3502.000	LSE	14:43:16
77	3502.000	LSE	14:43:13
503	3502.500	LSE	14:42:55
401	3502.500	CHIX	14:42:55
204	3502.500	CHIX	14:42:55
600	3499.500	LSE	14:42:17
587	3500.000	LSE	14:41:46
584	3500.500	CHIX	14:41:32
595	3500.500	LSE	14:41:32
523	3501.000	LSE	14:41:30
503	3500.500	LSE	14:41:09
362	3501.500	LSE	14:40:37
223	3501.500	LSE	14:40:37
539	3502.000	LSE	14:40:31
661	3502.000	CHIX	14:40:31
572	3502.000	BATE	14:40:04
8	3502.000	BATE	14:40:04
544	3503.000	LSE	14:39:58
589	3503.000	LSE	14:39:58
628	3503.000	CHIX	14:39:58
567	3503.000	LSE	14:39:19
418	3503.500	LSE	14:39:15
100	3503.500	LSE	14:39:04
399	3504.000	LSE	14:39:04

303	3504.000	CHIX	14:35:26
97	3504.000	CHIX	14:35:26
96	3504.000	CHIX	14:35:26
501	3504.500	LSE	14:35:22
71	3504.500	LSE	14:35:21
523	3505.000	LSE	14:35:19
445	3505.000	LSE	14:35:19
160	3505.000	LSE	14:35:19
302	3505.000	LSE	14:35:19
136	3505.500	LSE	14:35:16
130	3505.500	LSE	14:35:16
65	3505.500	LSE	14:35:14
195	3505.000	LSE	14:35:11
266	3504.500	LSE	14:34:31
178	3504.500	LSE	14:34:31
170	3504.500	LSE	14:34:27
30	3504.500	LSE	14:34:27
647	3504.500	LSE	14:34:26
400	3505.000	LSE	14:34:22
660	3504.500	CHIX	14:34:20
602	3505.000	CHIX	14:34:18
709	3505.000	BATE	14:34:18
863	3505.000	LSE	14:34:18
509	3505.500	LSE	14:34:16
556	3505.500	LSE	14:34:01
580	3505.500	LSE	14:34:01
136	3506.000	LSE	14:33:58
529	3506.000	LSE	14:33:58
128	3502.500	LSE	14:33:25
542	3502.500	LSE	14:33:25
287	3499.500	CHIX	14:33:05
95	3499.500	CHIX	14:33:05
460	3499.500	LSE	14:33:05
523	3499.500	LSE	14:33:05
97	3499.500	CHIX	14:33:05
125	3499.500	CHIX	14:33:05
57	3499.500	CHIX	14:33:05
78	3499.500	LSE	14:33:04
509	3500.000	LSE	14:33:03
52	3499.500	CHIX	14:32:25
153	3499.500	CHIX	14:32:25
164	3499.500	CHIX	14:32:25
131	3499.500	CHIX	14:32:25
73	3499.500	CHIX	14:32:25
100	3500.000	LSE	14:32:25
436	3500.000	LSE	14:32:25
596	3500.500	LSE	14:32:24

390	3499.500	LSE	14:32:01
215	3499.500	LSE	14:32:01
689	3501.500	BATE	14:31:47
568	3502.000	LSE	14:31:47
601	3502.000	LSE	14:31:47
699	3502.500	LSE	14:31:47
653	3502.500	CHIX	14:31:47
558	3503.000	LSE	14:31:39
504	3504.000	LSE	14:31:08
586	3504.000	CHIX	14:31:08
506	3504.000	LSE	14:31:08
546	3506.000	LSE	14:31:00
677	3506.500	LSE	14:30:55
535	3508.500	LSE	14:30:49
620	3508.500	CHIX	14:30:49
626	3508.500	BATE	14:30:49
1	3509.000	LSE	14:30:49
618	3509.000	LSE	14:30:49
581	3508.500	LSE	14:30:30
621	3508.500	CHIX	14:30:30
584	3509.000	LSE	14:30:21
571	3509.500	LSE	14:30:21
67	3503.000	LSE	14:29:42
300	3503.000	LSE	14:29:42
200	3503.000	LSE	14:29:37
637	3503.000	CHIX	14:29:02
595	3503.500	LSE	14:28:52
500	3504.000	LSE	14:28:41
126	3500.500	LSE	14:28:00
476	3500.500	LSE	14:28:00
311	3502.000	LSE	14:27:40
291	3502.000	LSE	14:27:40
44	3501.500	BATE	14:27:29
599	3501.500	BATE	14:27:29
237	3503.500	LSE	14:27:13
264	3503.500	LSE	14:27:13
197	3503.500	CHIX	14:27:13
512	3503.500	CHIX	14:27:00
589	3505.000	LSE	14:26:48
590	3506.500	LSE	14:26:46
517	3505.000	LSE	14:25:46
682	3505.500	LSE	14:25:44
603	3505.500	CHIX	14:25:44
603	3506.000	LSE	14:25:44
588	3505.500	CHIX	14:25:00
608	3505.500	LSE	14:25:00
532	3503.500	LSE	14:23:10

498	3499.500	LSE	13:58:49
227	3499.500	CHIX	13:58:49
352	3499.500	CHIX	13:58:49
522	3500.000	LSE	13:58:46
508	3500.000	LSE	13:58:12
369	3501.000	LSE	13:55:41
187	3501.000	LSE	13:55:41
498	3500.000	LSE	13:54:45
598	3500.000	LSE	13:54:11
565	3501.500	LSE	13:53:55
610	3501.500	CHIX	13:53:55
642	3501.500	BATE	13:53:55
595	3500.000	LSE	13:52:38
707	3496.500	CHIX	13:50:31
600	3499.000	LSE	13:50:01
548	3499.500	LSE	13:49:09
558	3500.000	LSE	13:47:09
596	3500.000	CHIX	13:47:09
612	3502.500	LSE	13:46:10
208	3504.000	LSE	13:43:36
136	3504.000	LSE	13:43:36
130	3504.000	LSE	13:43:36
51	3504.000	LSE	13:43:36
14	3504.000	CHIX	13:43:36
404	3504.000	CHIX	13:43:36
627	3504.000	BATE	13:43:36
25	3504.000	CHIX	13:43:36
127	3504.000	CHIX	13:43:36
532	3503.500	LSE	13:43:36
28	3504.000	CHIX	13:43:36
533	3504.500	LSE	13:43:12
612	3503.500	LSE	13:41:42
561	3504.500	LSE	13:41:31
587	3501.000	LSE	13:40:39
431	3501.000	CHIX	13:40:39
155	3501.000	CHIX	13:40:39
582	3499.000	LSE	13:39:02
17	3499.000	LSE	13:39:02
17	3499.000	LSE	13:39:02
639	3499.000	CHIX	13:37:11
571	3498.000	LSE	13:36:38
530	3500.000	LSE	13:36:10
182	3500.000	LSE	13:34:46
391	3500.000	LSE	13:34:46
573	3500.500	LSE	13:34:46
441	3500.500	BATE	13:34:46
605	3500.500	CHIX	13:34:46

200	3500.500	BATE	13:34:46
577	3501.000	LSE	13:34:27
99	3498.000	LSE	13:32:15
136	3498.000	LSE	13:32:15
115	3498.000	LSE	13:32:15
118	3498.000	LSE	13:32:15
106	3498.000	LSE	13:32:15
530	3498.000	LSE	13:32:15
680	3498.000	CHIX	13:32:15
224	3496.000	LSE	13:30:54
120	3496.000	LSE	13:30:54
160	3496.000	LSE	13:30:54
288	3496.500	LSE	13:30:24
165	3496.500	LSE	13:30:24
64	3496.500	LSE	13:30:24
584	3498.500	LSE	13:29:55
582	3499.000	LSE	13:29:54
578	3499.000	CHIX	13:29:54
573	3499.000	BATE	13:29:54
552	3495.500	LSE	13:27:03
550	3492.500	LSE	13:25:18
37	3493.500	CHIX	13:25:17
606	3493.500	CHIX	13:25:17
540	3493.000	LSE	13:24:13
178	3494.500	LSE	13:23:07
368	3494.500	LSE	13:23:07
507	3495.000	LSE	13:22:21
527	3494.000	BATE	13:20:36
446	3494.000	CHIX	13:20:36
128	3494.000	CHIX	13:20:36
90	3494.000	BATE	13:20:36
10	3494.000	BATE	13:20:36
600	3493.500	LSE	13:19:38
555	3493.000	LSE	13:18:12
567	3493.000	LSE	13:17:17
608	3490.500	LSE	13:15:31
633	3490.500	CHIX	13:15:14
563	3491.000	LSE	13:15:14
507	3486.000	LSE	13:12:46
521	3488.000	LSE	13:10:55

328	3491.000	CHIX	13:04:39
600	3491.000	LSE	13:04:37
584	3491.500	LSE	13:03:00
511	3488.000	LSE	13:01:06
546	3486.500	LSE	13:00:06
703	3486.500	CHIX	12:59:51
266	3486.500	LSE	12:58:50
274	3486.500	LSE	12:58:50
577	3488.500	LSE	12:56:43
527	3487.000	LSE	12:54:57
697	3487.000	BATE	12:54:57
628	3487.500	CHIX	12:54:55
615	3487.500	LSE	12:54:55
122	3485.500	LSE	12:51:46
236	3485.500	LSE	12:51:46
200	3485.500	LSE	12:51:46
591	3486.000	LSE	12:51:00
598	3483.000	LSE	12:50:13
549	3484.000	LSE	12:49:20
710	3484.000	CHIX	12:49:20
583	3481.000	LSE	12:47:28
537	3480.000	LSE	12:44:57
603	3480.000	CHIX	12:44:57
615	3480.500	LSE	12:44:27
501	3483.000	LSE	12:43:37
179	3484.000	LSE	12:42:11
355	3483.500	LSE	12:42:11
501	3484.000	LSE	12:42:11
524	3485.000	LSE	12:41:09
584	3485.000	CHIX	12:41:09
630	3486.000	BATE	12:40:29
568	3486.000	LSE	12:40:23
515	3484.500	LSE	12:38:57
615	3486.000	LSE	12:37:27
618	3487.500	LSE	12:35:54
707	3487.000	CHIX	12:35:28
548	3487.500	LSE	12:35:10
535	3486.500	LSE	12:33:08
530	3489.000	LSE	12:31:59
514	3488.500	LSE	12:31:23

122	3495.500	LSE	12:25:38
139	3495.500	LSE	12:25:38
303	3495.500	CHIX	12:25:38
319	3495.500	CHIX	12:25:38
499	3495.500	LSE	12:24:23
557	3496.000	LSE	12:23:24
596	3495.000	LSE	12:22:28
35	3493.500	LSE	12:20:27
478	3493.500	LSE	12:20:27
397	3493.500	CHIX	12:20:27
183	3493.500	CHIX	12:20:27
607	3495.000	LSE	12:20:08
515	3495.500	LSE	12:19:59
60	3492.000	BATE	12:17:45
610	3492.000	BATE	12:17:45
590	3493.000	LSE	12:17:24
566	3493.000	LSE	12:17:08
611	3491.000	LSE	12:16:22
5	3491.500	LSE	12:15:52
694	3491.500	LSE	12:15:52
705	3491.500	CHIX	12:15:52
519	3486.500	LSE	12:10:52
586	3487.000	CHIX	12:10:52
546	3484.500	LSE	12:09:16
513	3483.500	LSE	12:08:56
78	3485.000	BATE	12:07:51
97	3485.000	BATE	12:07:42
56	3485.000	BATE	12:07:40
396	3485.000	BATE	12:07:40
576	3485.500	LSE	12:07:38
612	3485.500	CHIX	12:06:11
595	3485.500	LSE	12:06:11
571	3488.500	LSE	12:04:33
395	3488.500	LSE	12:04:33
163	3488.500	LSE	12:04:33
583	3488.000	CHIX	12:03:18
612	3488.000	LSE	12:03:18
549	3488.000	LSE	12:02:26
224	3488.500	LSE	12:01:23
274	3488.500	LSE	12:01:23

652	3489.000	CHIX	11:56:48
677	3489.000	BATE	11:56:48
561	3488.500	LSE	11:55:14
347	3486.500	LSE	11:53:44
153	3486.500	LSE	11:53:44
548	3487.500	LSE	11:51:47
15	3486.000	CHIX	11:50:26
657	3486.000	CHIX	11:50:26
533	3487.000	LSE	11:50:01
381	3487.500	BATE	11:50:01
33	3487.500	BATE	11:50:01
78	3487.500	BATE	11:49:55
82	3487.500	BATE	11:49:55
540	3487.500	LSE	11:49:55
603	3483.500	LSE	11:47:23
612	3479.500	LSE	11:45:30
596	3479.500	CHIX	11:45:30
522	3479.000	LSE	11:45:09
543	3480.000	LSE	11:44:02
549	3482.000	LSE	11:43:02
574	3479.500	CHIX	11:41:20
468	3481.000	LSE	11:40:40
94	3481.000	LSE	11:40:40
170	3481.000	LSE	11:39:42
374	3481.000	LSE	11:39:42
525	3478.000	LSE	11:38:27
502	3478.500	LSE	11:38:27
700	3478.500	CHIX	11:38:27
615	3477.000	LSE	11:36:57
691	3477.500	BATE	11:34:09
614	3477.500	LSE	11:34:09
586	3478.000	LSE	11:33:06
87	3478.000	LSE	11:32:41
505	3478.000	LSE	11:32:41
631	3477.000	CHIX	11:31:43
345	3477.000	LSE	11:31:43
187	3477.000	LSE	11:31:43
125	3473.500	LSE	11:30:46
200	3473.500	LSE	11:30:46
242	3473.500	LSE	11:30:46

225	3476.000	LSE	11:24:56
601	3474.500	LSE	11:23:15
607	3475.000	LSE	11:23:09
582	3474.500	CHIX	11:22:12
277	3476.500	BATE	11:21:34
188	3476.500	BATE	11:21:34
60	3476.500	BATE	11:21:34
128	3476.500	BATE	11:21:34
112	3476.500	LSE	11:20:53
82	3476.500	LSE	11:20:53
406	3476.500	LSE	11:20:53
536	3478.000	LSE	11:20:40
512	3481.500	LSE	11:19:17
548	3480.000	LSE	11:18:16
30	3480.000	LSE	11:18:16
696	3480.500	CHIX	11:17:55
558	3481.500	LSE	11:17:30
504	3481.500	LSE	11:15:31
613	3482.500	LSE	11:15:06
644	3484.500	CHIX	11:13:30
530	3485.500	LSE	11:13:21
297	3486.000	BATE	11:12:31
300	3486.000	BATE	11:12:31
71	3487.000	LSE	11:12:28
130	3487.000	LSE	11:12:28
242	3487.000	LSE	11:12:28
163	3487.000	LSE	11:12:28
190	3487.500	LSE	11:12:28
655	3487.500	CHIX	11:12:28
509	3487.500	LSE	11:12:28
501	3484.000	LSE	11:08:58
216	3486.500	LSE	11:08:25
354	3486.500	LSE	11:08:25
509	3486.000	LSE	11:07:37
553	3486.500	LSE	11:06:17
542	3488.000	LSE	11:05:04
678	3488.000	CHIX	11:05:04
32	3486.000	LSE	11:02:54
197	3486.000	LSE	11:02:54
90	3486.000	LSE	11:02:54
225	3486.000	LSE	11:02:54
581	3489.000	LSE	11:02:28
80	3489.000	BATE	11:02:28
571	3489.000	BATE	11:02:28
373	3488.500	LSE	11:01:18
151	3488.500	LSE	11:01:18
677	3489.500	CHIX	11:01:02

544	3488.500	LSE	11:00:01
538	3489.500	LSE	10:59:07
200	3489.000	LSE	10:57:16
167	3489.000	LSE	10:57:16
173	3489.000	LSE	10:57:16
608	3489.500	LSE	10:56:44
696	3488.500	CHIX	10:55:25
555	3489.000	LSE	10:55:02
518	3489.500	LSE	10:53:43
519	3487.500	LSE	10:51:58
655	3489.000	BATE	10:50:53
616	3489.500	LSE	10:50:38
632	3489.500	CHIX	10:50:38
30	3489.500	CHIX	10:50:38
554	3492.500	LSE	10:49:22
550	3490.500	LSE	10:47:51
525	3491.500	LSE	10:47:38
542	3491.000	LSE	10:45:43
681	3491.000	CHIX	10:45:43
68	3492.000	LSE	10:44:10
484	3492.000	LSE	10:44:10
594	3494.000	LSE	10:42:47
548	3495.000	LSE	10:42:22
116	3495.500	LSE	10:42:21
457	3495.500	LSE	10:42:21
435	3496.000	CHIX	10:42:21
173	3496.000	CHIX	10:42:21
343	3492.500	LSE	10:40:00
220	3492.500	LSE	10:40:00
361	3493.000	BATE	10:39:23
103	3493.000	BATE	10:39:23
187	3493.000	BATE	10:39:23
56	3489.500	BATE	10:38:47
501	3490.500	LSE	10:38:29
505	3490.000	LSE	10:37:27
529	3490.000	LSE	10:37:27
51	3490.000	CHIX	10:37:27
587	3490.000	CHIX	10:37:27
600	3487.500	LSE	10:35:47
609	3487.000	LSE	10:34:59
201	3487.000	LSE	10:33:17
118	3487.000	LSE	10:33:17
200	3487.000	LSE	10:33:17
555	3488.000	LSE	10:33:17
597	3492.000	CHIX	10:31:29
244	3494.000	BATE	10:31:24
7	3494.000	BATE	10:31:24

240	3495.500	LSE	10:31:13
118	3495.500	LSE	10:31:13
252	3495.500	LSE	10:31:13
224	3497.000	LSE	10:30:48
390	3497.000	LSE	10:30:48
538	3495.500	LSE	10:29:37
6	3494.000	BATE	10:28:56
26	3494.000	BATE	10:28:56
99	3494.000	BATE	10:28:56
106	3494.000	BATE	10:28:56
178	3494.000	BATE	10:28:56
503	3495.000	LSE	10:28:55
582	3495.000	CHIX	10:28:23
596	3495.000	LSE	10:27:36
383	3494.000	LSE	10:26:40
511	3496.500	LSE	10:25:32
109	3498.500	CHIX	10:25:00
552	3498.500	CHIX	10:25:00
262	3498.500	LSE	10:24:25
345	3498.500	LSE	10:24:25
524	3498.500	LSE	10:23:53
100	3497.500	LSE	10:22:59
592	3497.500	LSE	10:22:59
533	3497.500	LSE	10:21:17
546	3499.000	LSE	10:20:45
588	3499.500	LSE	10:20:35
423	3498.500	BATE	10:20:10
91	3498.500	BATE	10:20:10
136	3498.500	BATE	10:20:10
719	3499.000	LSE	10:20:09
173	3499.000	CHIX	10:20:09
65	3499.000	CHIX	10:20:09
469	3499.000	CHIX	10:20:09
106	3495.500	CHIX	10:18:21
636	3495.500	LSE	10:18:21
518	3494.000	LSE	10:16:26
592	3493.000	CHIX	10:15:28
532	3494.500	LSE	10:14:43
98	3494.000	CHIX	10:14:25
144	3496.500	LSE	10:13:42
366	3496.500	LSE	10:13:42
591	3498.500	LSE	10:13:26
164	3498.500	LSE	10:12:51
336	3498.500	LSE	10:12:51
33	3498.500	LSE	10:12:51
475	3497.500	LSE	10:11:20
145	3497.500	LSE	10:11:20

664	3496.500	CHIX	10:10:51
498	3497.000	LSE	10:10:41
99	3497.500	LSE	10:10:02
134	3497.500	LSE	10:10:02
200	3497.500	LSE	10:10:02
110	3497.000	LSE	10:10:02
568	3497.500	LSE	10:10:02
301	3497.500	LSE	10:10:02
237	3497.500	LSE	10:10:02
471	3497.500	BATE	10:06:17
26	3497.500	BATE	10:06:17
101	3497.500	BATE	10:06:17
106	3497.500	BATE	10:06:17
529	3498.500	LSE	10:06:17
509	3498.500	LSE	10:05:44
648	3498.500	CHIX	10:05:44
572	3499.000	LSE	10:05:23
4	3498.500	LSE	10:03:28
547	3498.500	LSE	10:03:28
1	3499.500	CHIX	10:02:23
31	3499.500	CHIX	10:02:23
252	3499.500	CHIX	10:02:23
415	3499.500	CHIX	10:02:23
611	3500.000	LSE	10:02:23
394	3494.000	LSE	10:01:09
223	3494.000	LSE	10:01:09
174	3499.000	LSE	09:59:31
106	3499.000	LSE	09:59:31
231	3499.000	LSE	09:59:31
553	3500.000	LSE	09:58:45
576	3500.000	BATE	09:58:45
583	3500.000	CHIX	09:58:45
190	3502.000	LSE	09:55:16
217	3502.000	LSE	09:55:16
78	3502.000	LSE	09:55:16
118	3502.000	LSE	09:55:16
526	3501.500	LSE	09:55:16
525	3501.500	LSE	09:54:04
621	3501.500	CHIX	09:54:04
109	3502.500	LSE	09:52:18
200	3502.500	LSE	09:52:18
291	3502.500	LSE	09:52:18
518	3502.500	LSE	09:52:18
581	3503.500	LSE	09:50:33
644	3505.000	CHIX	09:49:35
605	3506.000	BATE	09:49:24
592	3506.000	LSE	09:49:24

573	3504.000	LSE	09:47:38
259	3507.000	CHIX	09:46:14
532	3507.000	LSE	09:46:14
407	3507.000	CHIX	09:46:14
567	3504.500	LSE	09:44:16
529	3503.000	LSE	09:42:40
578	3503.500	LSE	09:41:14
514	3502.000	LSE	09:40:39
689	3503.000	CHIX	09:40:15
594	3504.000	LSE	09:38:59
517	3506.000	BATE	09:38:09
72	3506.000	BATE	09:38:09
115	3506.000	BATE	09:38:09
508	3506.500	LSE	09:38:09
10	3506.500	LSE	09:38:09
501	3506.500	LSE	09:37:40
421	3507.000	CHIX	09:37:32
14	3507.000	CHIX	09:37:32
201	3507.000	CHIX	09:37:32
56	3507.000	CHIX	09:37:32
190	3505.000	LSE	09:36:27
533	3505.000	LSE	09:35:46
642	3504.000	LSE	09:35:34
595	3500.500	LSE	09:33:47
541	3499.500	LSE	09:32:35
509	3499.000	LSE	09:31:36
583	3499.500	CHIX	09:31:36
619	3500.500	LSE	09:30:54
527	3502.000	LSE	09:29:52
477	3502.000	CHIX	09:29:52
148	3502.000	CHIX	09:29:14
580	3502.000	LSE	09:27:43
288	3503.500	BATE	09:26:31
19	3503.500	BATE	09:26:31
65	3503.500	BATE	09:26:30
311	3503.500	BATE	09:26:28
515	3504.000	LSE	09:26:09
274	3504.000	LSE	09:26:09
295	3504.000	LSE	09:26:09
609	3504.000	LSE	09:24:41
709	3504.500	CHIX	09:23:55
108	3507.000	LSE	09:23:37
453	3507.000	LSE	09:23:37
14	3507.000	LSE	09:23:37
593	3507.500	LSE	09:22:49
524	3507.000	LSE	09:21:58
572	3507.000	CHIX	09:21:58

608	3506.500	LSE	09:20:29
612	3504.500	BATE	09:19:00
548	3504.000	LSE	09:17:59
582	3505.000	CHIX	09:17:39
510	3506.500	LSE	09:16:03
306	3506.000	LSE	09:15:32
233	3506.000	LSE	09:15:32
106	3506.500	LSE	09:15:14
106	3506.500	LSE	09:15:14
112	3506.500	LSE	09:15:14
200	3506.500	LSE	09:15:14
635	3505.500	LSE	09:15:00
585	3505.500	CHIX	09:15:00
129	3501.500	LSE	09:12:43
225	3501.500	LSE	09:12:43
140	3501.500	LSE	09:12:43
99	3501.500	LSE	09:12:43
629	3501.500	CHIX	09:12:43
646	3501.500	BATE	09:12:43
151	3502.000	LSE	09:12:43
500	3502.000	LSE	09:12:43
557	3495.000	LSE	09:10:09
498	3496.000	LSE	09:08:48
563	3494.500	LSE	09:08:30
643	3494.500	CHIX	09:08:30
23	3494.500	CHIX	09:08:30
402	3493.000	LSE	09:06:02
111	3493.000	LSE	09:06:02
568	3496.500	LSE	09:05:02
626	3496.500	CHIX	09:05:02
349	3496.000	LSE	09:04:04
168	3496.000	LSE	09:04:04
439	3501.000	LSE	09:03:25
136	3501.000	LSE	09:03:25
662	3503.000	BATE	09:02:51
100	3504.000	CHIX	09:02:43
229	3504.000	CHIX	09:02:43
526	3504.000	LSE	09:02:43
511	3505.000	LSE	09:01:10
504	3506.000	LSE	09:01:08
420	3508.500	CHIX	08:59:48
229	3508.500	CHIX	08:59:48
492	3508.500	LSE	08:59:48
69	3508.500	LSE	08:59:48
626	3508.500	BATE	08:59:48
540	3506.500	LSE	08:58:51
594	3504.500	LSE	08:57:19

100	3497.000	CHIX	08:39:29
100	3497.000	CHIX	08:39:29
525	3498.000	LSE	08:39:26
503	3495.000	LSE	08:38:39
112	3496.000	LSE	08:38:04
106	3496.000	LSE	08:38:04
115	3496.000	LSE	08:38:04
200	3496.000	LSE	08:38:04
529	3496.000	LSE	08:38:04
581	3496.000	CHIX	08:38:04
209	3496.500	LSE	08:36:05
315	3496.500	LSE	08:36:05
618	3499.000	LSE	08:35:25
699	3500.500	CHIX	08:35:15
590	3500.500	BATE	08:35:15
550	3499.500	LSE	08:34:02
534	3500.000	LSE	08:34:02
573	3499.000	LSE	08:33:43
250	3495.000	CHIX	08:31:20
230	3495.000	CHIX	08:31:20
579	3495.000	LSE	08:31:20
214	3495.000	CHIX	08:31:20
500	3494.500	LSE	08:30:21
554	3494.500	LSE	08:30:21
434	3491.500	BATE	08:28:37
37	3491.500	BATE	08:28:34
122	3491.500	BATE	08:28:34
570	3491.500	CHIX	08:28:34
547	3492.000	LSE	08:28:34
106	3490.500	LSE	08:27:53
404	3490.500	LSE	08:27:53
569	3487.500	LSE	08:27:24
590	3490.500	LSE	08:26:33
599	3490.000	CHIX	08:26:14
320	3493.000	LSE	08:25:18
267	3493.000	LSE	08:25:18
523	3496.000	LSE	08:24:11
561	3497.500	LSE	08:24:02
490	3497.500	CHIX	08:24:02
84	3497.500	CHIX	08:24:02
542	3496.500	LSE	08:23:00
110	3498.500	LSE	08:21:25
106	3498.500	LSE	08:21:25
108	3498.500	LSE	08:21:25
200	3499.000	LSE	08:21:25
1	3499.000	LSE	08:21:25
572	3500.000	LSE	08:21:25

537	3488.500	LSE	08:07:27
583	3488.500	BATE	08:06:49
108	3488.500	BATE	08:06:49
532	3490.000	LSE	08:06:21
525	3492.000	LSE	08:06:13
678	3493.000	CHIX	08:06:05
695	3493.500	LSE	08:06:05
653	3493.500	BATE	08:06:05
301	3494.000	CHIX	08:05:56
535	3494.000	LSE	08:05:56
391	3494.000	CHIX	08:05:56
215	3494.000	LSE	08:05:56
89	3494.000	LSE	08:05:37
750	3494.000	LSE	08:05:37
595	3493.500	LSE	08:04:50
85	3493.500	LSE	08:04:37
136	3493.500	CHIX	08:04:37
1077	3493.500	LSE	08:04:37
629	3493.500	CHIX	08:04:37
776	3488.500	CHIX	08:03:29
607	3489.000	LSE	08:03:29
915	3488.500	LSE	08:03:29
560	3484.500	LSE	08:03:03
575	3484.500	LSE	08:03:03
625	3484.500	CHIX	08:03:03
5	3484.500	CHIX	08:03:03
581	3484.500	BATE	08:03:03
1067	3482.500	LSE	08:01:57
566	3481.000	LSE	08:01:38
700	3480.500	LSE	08:01:27