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

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

6-K 2022-02-18 For: 2022-02-18

View Original

Added on April 08, 2026

About this 6-K

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

British American Tobacco p.l.c.


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

Date of purchase:	17 February 2022
Number of ordinary shares of 25 pence each purchased:	280,000
Highest price paid per share (pence):	3438.50p
Lowest price paid per share (pence):	3384.50p
Volume weighted average price paid per share (pence):	3,408.4170p

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	17/02/2022	200,000	3,408.2737	LSE
British American Tobacco p.l.c.	GB0002875804	17/02/2022	36,000	3,409.0690	CHIX
British American Tobacco p.l.c.	GB0002875804	17/02/2022	44,000	3,408.5350	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
240	3424.500	LSE	16:23:33
250	3424.500	LSE	16:23:33
56	3425.000	BATE	16:23:23
507	3424.500	LSE	16:22:44
39	3426.000	CHIX	16:22:12
361	3426.000	LSE	16:22:12
100	3426.000	LSE	16:22:12
64	3426.000	LSE	16:22:07
42	3426.500	BATE	16:21:10
31	3428.000	CHIX	16:20:51
588	3428.500	LSE	16:20:35
21	3428.500	BATE	16:20:16
21	3428.500	BATE	16:20:09
52	3429.500	CHIX	16:19:37
540	3429.500	LSE	16:19:20
531	3429.500	LSE	16:18:29
503	3430.000	LSE	16:17:58
601	3429.500	LSE	16:17:02
44	3431.000	BATE	16:16:32
508	3431.500	LSE	16:16:32
47	3431.500	CHIX	16:16:32
45	3431.500	BATE	16:16:32
41	3432.000	BATE	16:16:32
513	3432.000	LSE	16:15:18
46	3431.000	CHIX	16:14:12
514	3431.500	LSE	16:14:00
47	3428.500	CHIX	16:11:54
47	3430.000	BATE	16:11:13
26	3430.000	CHIX	16:09:34
7	3430.000	CHIX	16:09:34
12	3430.000	CHIX	16:09:34
509	3430.500	LSE	16:09:33
616	3432.000	LSE	16:08:01
42	3432.000	BATE	16:08:01
44	3432.000	CHIX	16:08:01
40	3430.500	BATE	16:05:38
113	3431.000	LSE	16:05:38
466	3431.000	LSE	16:05:38
47	3431.000	CHIX	16:05:38
32	3431.000	CHIX	16:05:38
17	3431.000	CHIX	16:05:38
43	3428.500	BATE	16:04:16
584	3428.500	LSE	16:04:16

86	3423.000	CHIX	15:46:47
83	3423.000	CHIX	15:46:47
174	3424.000	LSE	15:46:37
433	3424.000	LSE	15:46:33
30	3419.500	BATE	15:45:38
323	3421.500	LSE	15:45:38
277	3421.500	LSE	15:45:38
123	3421.500	BATE	15:45:30
119	3422.000	CHIX	15:45:14
12	3422.000	CHIX	15:45:14
13	3422.500	BATE	15:45:05
79	3422.500	LSE	15:45:05
58	3422.500	LSE	15:45:05
83	3422.500	LSE	15:45:05
126	3422.500	BATE	15:45:05
296	3422.500	LSE	15:45:05
98	3422.500	BATE	15:45:05
85	3423.000	CHIX	15:44:58
576	3422.500	LSE	15:43:30
140	3421.500	BATE	15:43:01
75	3421.500	CHIX	15:43:01
16	3421.500	CHIX	15:43:01
4	3422.000	BATE	15:43:01
108	3421.500	BATE	15:43:01
125	3422.500	LSE	15:42:48
446	3422.500	LSE	15:42:48
92	3422.500	CHIX	15:42:48
14	3423.000	BATE	15:41:53
22	3423.000	BATE	15:41:53
21	3423.000	BATE	15:41:53
45	3423.000	BATE	15:41:53
9	3423.000	BATE	15:41:53
120	3423.000	BATE	15:41:53
580	3423.500	LSE	15:41:53
1	3423.500	CHIX	15:41:53
79	3423.500	CHIX	15:41:53
34	3423.500	LSE	15:41:07
476	3423.500	LSE	15:41:00
93	3424.000	CHIX	15:40:37
4	3424.000	CHIX	15:40:37
91	3423.500	CHIX	15:40:32
15	3424.000	BATE	15:39:51
117	3424.000	BATE	15:39:51
548	3424.000	LSE	15:39:51
17	3424.000	BATE	15:39:51
81	3424.000	BATE	15:39:51
109	3424.000	BATE	15:39:51

380	3425.000	LSE	15:31:29
182	3425.000	LSE	15:31:29
109	3425.500	BATE	15:31:29
102	3423.500	BATE	15:31:01
597	3423.500	LSE	15:30:46
98	3423.500	CHIX	15:30:46
77	3424.000	CHIX	15:30:17
11	3424.000	CHIX	15:30:17
120	3422.500	BATE	15:30:00
546	3422.000	LSE	15:29:39
20	3420.500	LSE	15:29:03
87	3420.500	LSE	15:29:03
290	3419.500	LSE	15:28:40
84	3419.500	CHIX	15:28:40
56	3419.500	BATE	15:28:40
50	3419.500	BATE	15:28:40
113	3419.500	BATE	15:28:18
114	3420.000	BATE	15:28:12
17	3420.000	CHIX	15:28:12
20	3420.000	CHIX	15:28:11
88	3420.000	CHIX	15:27:54
129	3420.000	BATE	15:27:54
568	3418.000	LSE	15:26:53
1	3417.500	BATE	15:26:11
94	3417.500	CHIX	15:26:11
585	3417.500	LSE	15:26:00
36	3417.500	CHIX	15:25:42
44	3417.500	CHIX	15:25:42
122	3418.500	BATE	15:25:01
101	3419.000	BATE	15:24:41
14	3419.000	BATE	15:24:41
96	3419.000	CHIX	15:24:41
616	3419.500	LSE	15:24:36
115	3419.500	BATE	15:24:36
118	3419.500	BATE	15:24:09
94	3419.000	CHIX	15:24:03
37	3419.500	CHIX	15:23:49
75	3419.500	CHIX	15:23:49
106	3419.000	BATE	15:23:21
2	3419.000	BATE	15:23:21
156	3419.000	LSE	15:23:18
118	3419.000	BATE	15:23:18
95	3419.000	LSE	15:23:18
259	3419.000	LSE	15:23:18
76	3419.000	CHIX	15:23:03
85	3419.500	CHIX	15:22:49
219	3419.500	LSE	15:22:27

95	3411.500	CHIX	15:12:25
6	3412.000	BATE	15:12:24
110	3412.000	BATE	15:12:24
250	3408.500	LSE	15:11:45
290	3408.500	LSE	15:11:45
615	3407.500	LSE	15:11:00
112	3405.500	BATE	15:09:54
7	3406.000	CHIX	15:09:51
100	3406.000	CHIX	15:09:51
142	3406.500	BATE	15:09:38
89	3406.500	CHIX	15:09:38
549	3407.000	LSE	15:09:38
187	3406.000	LSE	15:09:11
22	3406.000	LSE	15:09:11
290	3406.000	LSE	15:09:11
91	3405.000	CHIX	15:08:27
99	3405.500	CHIX	15:07:58
85	3405.500	BATE	15:07:58
19	3405.500	BATE	15:07:58
485	3406.000	LSE	15:07:58
91	3406.000	LSE	15:07:58
107	3406.000	BATE	15:07:25
135	3407.000	CHIX	15:07:20
55	3407.500	BATE	15:07:20
102	3407.500	BATE	15:07:20
98	3407.500	BATE	15:07:20
564	3408.000	LSE	15:07:20
86	3408.000	CHIX	15:07:20
18	3407.500	BATE	15:07:20
110	3408.000	CHIX	15:07:20
164	3407.500	BATE	15:07:20
31	3406.500	LSE	15:06:12
7	3406.500	CHIX	15:06:12
583	3406.500	LSE	15:06:12
109	3406.500	CHIX	15:06:09
14	3406.500	CHIX	15:06:08
115	3406.000	BATE	15:05:48
1	3406.000	BATE	15:05:48
123	3406.000	BATE	15:05:48
58	3405.000	LSE	15:05:26
297	3405.000	LSE	15:05:26
99	3405.500	CHIX	15:05:24
225	3405.000	LSE	15:05:18
550	3405.000	LSE	15:05:10
5	3404.500	CHIX	15:05:10
99	3401.500	CHIX	15:03:03
111	3400.500	BATE	15:03:03

424	3402.500	LSE	15:03:03
81	3402.500	LSE	15:03:03
110	3402.000	BATE	15:02:42
7	3402.000	BATE	15:02:42
108	3402.000	BATE	15:02:32
4	3404.000	CHIX	15:02:19
82	3404.000	CHIX	15:02:19
112	3406.500	BATE	15:02:10
14	3406.500	CHIX	15:02:10
36	3406.500	CHIX	15:02:10
40	3406.500	CHIX	15:02:10
162	3407.000	LSE	15:02:10
59	3407.000	LSE	15:02:10
361	3407.000	LSE	15:02:10
67	3407.500	BATE	15:01:56
25	3407.500	BATE	15:01:56
16	3407.500	BATE	15:01:56
92	3408.000	CHIX	15:01:45
52	3409.000	BATE	15:01:33
51	3409.000	BATE	15:01:33
561	3409.000	LSE	15:01:30
71	3409.500	BATE	15:01:30
6	3409.000	LSE	15:01:30
14	3409.500	BATE	15:01:30
18	3409.500	BATE	15:01:30
67	3409.500	BATE	15:01:30
91	3409.000	CHIX	15:01:28
97	3409.500	CHIX	15:01:25
33	3409.500	BATE	15:01:22
547	3409.500	LSE	15:01:14
19	3407.500	BATE	15:00:08
89	3407.500	BATE	15:00:08
113	3408.000	LSE	15:00:07
1	3408.500	CHIX	15:00:05
136	3408.500	CHIX	15:00:05
22	3408.500	CHIX	15:00:05
400	3408.000	LSE	15:00:00
1	3408.000	BATE	14:59:25
4	3408.500	CHIX	14:59:18
17	3408.500	CHIX	14:59:18
93	3408.000	CHIX	14:59:07
116	3408.000	BATE	14:59:07
88	3408.500	BATE	14:59:02
15	3408.500	BATE	14:59:02
111	3408.500	BATE	14:59:02
588	3408.500	LSE	14:59:02
47	3409.000	BATE	14:58:52

87	3415.000	CHIX	14:52:12
547	3415.500	LSE	14:52:12
100	3415.000	BATE	14:51:51
62	3415.000	BATE	14:51:51
15	3415.000	BATE	14:51:51
47	3415.000	BATE	14:51:51
67	3415.500	CHIX	14:51:43
22	3415.500	CHIX	14:51:43
536	3415.500	LSE	14:51:43
123	3415.000	BATE	14:50:28
1	3416.000	CHIX	14:50:12
26	3416.000	BATE	14:50:12
13	3416.000	CHIX	14:50:12
14	3416.000	BATE	14:50:12
85	3416.000	CHIX	14:50:12
46	3416.000	BATE	14:50:12
37	3416.000	BATE	14:50:12
25	3416.000	CHIX	14:50:10
13	3416.000	BATE	14:50:10
20	3416.000	BATE	14:50:10
22	3416.000	CHIX	14:50:10
11	3416.000	BATE	14:50:10
53	3416.000	BATE	14:50:10
19	3416.000	CHIX	14:50:10
74	3416.000	CHIX	14:50:10
618	3416.500	LSE	14:50:08
401	3417.000	LSE	14:50:03
140	3417.000	LSE	14:50:03
108	3415.500	BATE	14:49:01
540	3416.000	LSE	14:48:47
74	3416.000	LSE	14:48:47
93	3416.500	CHIX	14:48:37
6	3416.500	CHIX	14:48:37
440	3417.000	LSE	14:48:35
129	3417.000	LSE	14:48:35
120	3417.500	BATE	14:48:34
142	3417.500	BATE	14:48:34
7	3417.500	BATE	14:48:34
71	3417.500	BATE	14:48:21
29	3417.500	BATE	14:48:21
551	3418.500	LSE	14:48:08
88	3418.500	BATE	14:48:08
36	3418.500	BATE	14:48:08
62	3419.000	CHIX	14:48:06
50	3419.000	CHIX	14:48:06
103	3419.000	CHIX	14:48:06
22	3419.000	CHIX	14:48:04

505	3419.000	LSE	14:48:03
37	3419.000	LSE	14:48:03
104	3419.000	CHIX	14:48:03
17	3419.000	CHIX	14:47:45
90	3418.000	BATE	14:47:37
16	3418.000	BATE	14:47:37
597	3418.000	LSE	14:47:20
56	3418.500	CHIX	14:47:19
25	3418.500	CHIX	14:47:19
524	3418.500	LSE	14:47:19
96	3419.000	CHIX	14:47:04
120	3419.000	BATE	14:47:04
593	3418.500	LSE	14:46:47
545	3418.500	LSE	14:46:47
128	3419.500	CHIX	14:46:47
115	3417.500	BATE	14:46:22
172	3417.500	BATE	14:46:22
111	3414.000	BATE	14:45:44
90	3409.500	CHIX	14:44:42
28	3409.500	CHIX	14:44:42
55	3409.500	CHIX	14:44:42
104	3409.500	BATE	14:44:42
86	3409.500	CHIX	14:44:04
611	3409.500	LSE	14:44:04
366	3408.500	LSE	14:43:05
145	3408.500	LSE	14:43:05
104	3408.500	BATE	14:42:50
257	3408.500	BATE	14:42:50
76	3409.500	BATE	14:42:47
39	3409.500	BATE	14:42:47
105	3409.500	CHIX	14:42:37
99	3409.500	CHIX	14:42:35
106	3410.500	BATE	14:42:24
577	3410.500	LSE	14:42:13
61	3410.500	CHIX	14:42:13
29	3410.500	CHIX	14:42:13
303	3411.000	LSE	14:42:08
252	3411.000	LSE	14:42:08
86	3411.500	CHIX	14:42:03
568	3412.000	LSE	14:42:01
47	3412.500	CHIX	14:42:00
50	3412.500	CHIX	14:42:00
110	3403.500	BATE	14:40:31
344	3405.000	LSE	14:40:13
172	3405.000	LSE	14:40:13
124	3405.000	BATE	14:40:13
45	3405.000	BATE	14:40:13

102	3404.000	BATE	14:34:25
392	3404.000	LSE	14:34:25
69	3404.000	LSE	14:34:25
59	3404.000	LSE	14:34:25
96	3404.500	CHIX	14:34:21
38	3405.000	LSE	14:34:07
110	3405.000	BATE	14:34:07
476	3405.000	LSE	14:34:07
110	3405.500	BATE	14:34:06
99	3405.500	CHIX	14:34:06
40	3404.000	LSE	14:33:28
1	3404.500	BATE	14:33:28
106	3404.500	BATE	14:33:28
39	3404.000	LSE	14:33:28
79	3404.000	LSE	14:33:28
184	3404.000	LSE	14:33:28
16	3404.000	LSE	14:33:28
99	3404.000	LSE	14:33:28
8	3404.500	BATE	14:33:28
99	3404.500	BATE	14:33:28
9	3404.500	BATE	14:33:28
279	3405.000	LSE	14:33:28
307	3405.000	LSE	14:33:28
80	3405.500	CHIX	14:33:25
2	3405.500	CHIX	14:33:25
19	3406.500	CHIX	14:33:03
128	3405.500	BATE	14:32:58
565	3405.500	LSE	14:32:58
131	3405.500	BATE	14:32:58
98	3405.500	CHIX	14:32:58
88	3406.000	CHIX	14:32:56
92	3406.000	CHIX	14:32:56
115	3406.500	BATE	14:32:40
5	3406.500	BATE	14:32:40
29	3406.500	CHIX	14:32:28
58	3406.500	CHIX	14:32:28
110	3406.500	BATE	14:32:28
250	3407.500	LSE	14:32:28
250	3408.000	LSE	14:32:28
94	3408.000	LSE	14:32:28
144	3407.500	BATE	14:32:28
521	3408.000	LSE	14:32:28
5	3408.000	LSE	14:32:28
120	3409.000	BATE	14:32:25
86	3409.000	BATE	14:32:25
150	3409.000	BATE	14:32:25
72	3409.000	BATE	14:32:25

80	3405.500	CHIX	14:32:01
94	3406.000	CHIX	14:32:01
176	3406.000	LSE	14:32:01
200	3406.000	LSE	14:32:00
179	3406.000	LSE	14:32:00
33	3406.000	CHIX	14:31:37
100	3406.000	CHIX	14:31:37
340	3406.500	LSE	14:31:31
232	3406.500	LSE	14:31:31
85	3407.000	CHIX	14:31:29
1	3407.000	CHIX	14:31:29
30	3407.000	CHIX	14:31:27
22	3406.500	CHIX	14:31:19
143	3405.000	LSE	14:31:16
127	3406.000	LSE	14:31:07
481	3406.000	LSE	14:31:07
583	3406.500	LSE	14:31:01
194	3402.500	LSE	14:30:41
250	3402.500	LSE	14:30:41
48	3402.000	LSE	14:30:39
506	3401.500	LSE	14:30:32
320	3402.000	LSE	14:30:32
189	3402.000	LSE	14:30:32
250	3401.500	LSE	14:30:27
250	3401.500	LSE	14:30:27
10	3401.500	LSE	14:30:27
19	3402.500	LSE	14:30:25
132	3402.500	LSE	14:30:25
250	3402.000	LSE	14:30:25
26	3402.000	LSE	14:30:25
94	3401.500	LSE	14:30:25
972	3402.500	LSE	14:30:25
132	3402.500	LSE	14:30:25
14	3402.500	LSE	14:30:25
414	3402.500	LSE	14:30:25
69	3402.500	LSE	14:30:25
68	3402.500	LSE	14:30:25
235	3402.500	LSE	14:30:25
500	3402.500	LSE	14:30:25
142	3402.500	LSE	14:30:25
168	3402.500	LSE	14:30:25
250	3402.500	LSE	14:30:25
475	3402.500	LSE	14:30:25
584	3403.000	LSE	14:30:25
521	3403.500	LSE	14:30:25
196	3404.000	LSE	14:30:14
354	3404.000	LSE	14:30:14

47	3405.000	LSE	14:30:12
552	3405.000	LSE	14:30:12
114	3407.500	BATE	14:29:59
80	3408.000	LSE	14:29:59
300	3408.000	LSE	14:29:59
190	3408.000	LSE	14:29:59
93	3408.000	BATE	14:29:45
18	3408.000	BATE	14:29:45
9	3408.500	CHIX	14:29:40
87	3408.500	CHIX	14:29:40
499	3409.500	LSE	14:29:34
115	3409.500	CHIX	14:29:34
146	3409.500	BATE	14:29:30
63	3410.000	BATE	14:29:30
25	3410.000	LSE	14:29:30
259	3410.000	LSE	14:29:30
306	3410.000	LSE	14:29:30
165	3410.000	BATE	14:29:30
120	3410.000	CHIX	14:29:30
111	3410.000	BATE	14:28:44
112	3410.500	BATE	14:28:00
111	3411.000	LSE	14:27:48
359	3411.000	LSE	14:27:48
112	3411.000	LSE	14:27:48
71	3410.500	BATE	14:27:28
159	3410.500	CHIX	14:27:28
19	3410.500	CHIX	14:27:28
84	3409.500	CHIX	14:26:27
614	3410.000	LSE	14:25:29
87	3410.000	CHIX	14:25:29
281	3410.000	LSE	14:25:29
120	3410.000	BATE	14:25:29
83	3410.000	CHIX	14:25:29
88	3410.000	CHIX	14:25:29
4	3410.500	BATE	14:25:11
200	3410.000	LSE	14:25:11
72	3410.500	BATE	14:25:04
101	3410.000	LSE	14:24:41
119	3410.000	BATE	14:23:52
11	3410.500	BATE	14:23:09
11	3410.500	BATE	14:23:09
1	3410.500	BATE	14:23:09
12	3410.500	LSE	14:23:04
88	3410.500	LSE	14:23:04
496	3410.500	LSE	14:23:04
81	3410.500	CHIX	14:23:04
109	3409.500	BATE	14:21:35

555	3410.500	LSE	14:06:53
113	3410.500	BATE	14:06:53
83	3410.500	BATE	14:05:52
50	3410.500	BATE	14:05:52
55	3410.500	BATE	14:05:52
6	3410.500	CHIX	14:05:00
81	3410.500	CHIX	14:05:00
17	3410.500	CHIX	14:05:00
200	3410.000	BATE	14:04:40
502	3410.500	LSE	14:04:06
141	3410.500	CHIX	14:03:55
100	3410.500	BATE	14:03:55
508	3411.000	LSE	14:02:12
551	3411.000	LSE	14:02:12
54	3411.000	LSE	14:02:12
83	3411.000	CHIX	14:02:12
41	3411.000	LSE	14:01:32
398	3411.500	LSE	14:01:27
173	3411.500	LSE	14:01:27
101	3410.000	BATE	14:00:25
100	3410.000	BATE	14:00:25
13	3410.000	BATE	14:00:25
249	3410.500	LSE	14:00:20
406	3410.500	LSE	14:00:20
314	3410.500	LSE	13:59:57
2	3410.500	LSE	13:59:57
61	3410.500	CHIX	13:59:57
26	3410.500	CHIX	13:59:57
22	3410.500	CHIX	13:59:57
1	3410.500	BATE	13:59:37
105	3410.500	BATE	13:59:37
18	3410.500	CHIX	13:58:39
74	3410.500	CHIX	13:58:39
561	3409.500	LSE	13:56:16
87	3409.500	CHIX	13:56:16
111	3409.500	BATE	13:56:16
535	3409.500	LSE	13:54:55
89	3409.500	CHIX	13:54:55
105	3409.500	BATE	13:54:55
100	3410.000	CHIX	13:54:54
23	3410.000	CHIX	13:54:54
583	3409.500	LSE	13:53:16
109	3409.500	BATE	13:53:16
8	3409.500	BATE	13:53:16
105	3409.500	BATE	13:53:16
118	3409.500	BATE	13:51:55
523	3409.500	LSE	13:51:55

523	3409.000	LSE	12:06:54
90	3409.000	CHIX	12:06:54
125	3408.500	BATE	12:06:54
97	3409.000	CHIX	12:06:54
106	3410.000	BATE	12:05:32
104	3409.500	BATE	12:05:32
82	3409.000	CHIX	12:05:32
1	3409.000	CHIX	12:05:32
111	3408.500	BATE	12:04:01
78	3408.000	LSE	12:04:01
113	3408.000	LSE	12:04:01
420	3408.000	LSE	12:04:01
96	3408.000	CHIX	12:04:01
23	3408.000	CHIX	12:04:01
562	3399.500	LSE	11:59:47
100	3400.000	BATE	11:59:05
96	3400.000	CHIX	11:59:05
507	3401.000	LSE	11:59:03
22	3401.000	LSE	11:59:03
88	3401.000	CHIX	11:59:03
238	3398.500	LSE	11:56:26
226	3398.500	LSE	11:56:26
56	3398.000	LSE	11:56:26
96	3399.000	CHIX	11:56:26
116	3398.500	BATE	11:56:26
562	3399.000	LSE	11:56:26
48	3398.500	CHIX	11:54:55
49	3398.500	CHIX	11:54:22
109	3399.000	BATE	11:54:21
80	3398.000	CHIX	11:53:13
122	3399.000	BATE	11:52:52
224	3399.500	LSE	11:52:19
364	3399.500	LSE	11:52:19
113	3400.500	BATE	11:50:17
1	3401.000	CHIX	11:50:10
100	3401.000	CHIX	11:50:09
19	3401.000	CHIX	11:50:09
110	3401.000	LSE	11:50:08
116	3401.000	BATE	11:50:08
120	3401.000	BATE	11:50:08

124	3401.500	BATE	11:42:53
124	3402.000	LSE	11:41:49
415	3402.000	LSE	11:41:49
122	3402.500	BATE	11:41:47
102	3402.500	BATE	11:41:47
127	3402.500	BATE	11:41:47
559	3403.000	LSE	11:41:06
47	3403.000	CHIX	11:41:06
43	3403.000	CHIX	11:41:06
23	3403.500	CHIX	11:40:03
8	3403.500	CHIX	11:39:27
19	3403.500	CHIX	11:39:27
86	3403.000	CHIX	11:38:46
8	3402.000	CHIX	11:37:06
88	3400.000	CHIX	11:36:03
599	3400.000	LSE	11:35:00
81	3399.500	CHIX	11:33:46
118	3399.500	BATE	11:33:46
67	3398.000	CHIX	11:31:31
86	3398.000	BATE	11:31:31
21	3398.000	BATE	11:31:31
16	3398.000	CHIX	11:31:31
583	3398.500	LSE	11:31:31
150	3399.500	CHIX	11:30:08
123	3399.500	BATE	11:30:08
350	3399.500	LSE	11:30:08
258	3399.500	LSE	11:30:08
109	3399.500	BATE	11:30:08
19	3398.000	CHIX	11:26:58
79	3398.000	CHIX	11:26:58
35	3398.500	BATE	11:26:58
74	3398.500	BATE	11:26:58
124	3398.500	BATE	11:26:58
103	3398.500	BATE	11:26:58
588	3399.000	LSE	11:26:22
98	3400.500	CHIX	11:24:00
572	3398.500	LSE	11:21:45
126	3398.500	CHIX	11:21:45
123	3398.500	BATE	11:21:45
116	3399.000	CHIX	11:21:38

19	3395.500	CHIX	11:15:13
159	3393.000	LSE	11:13:15
51	3394.000	BATE	11:13:15
52	3394.000	BATE	11:13:14
17	3394.000	BATE	11:13:14
509	3397.000	LSE	11:13:04
90	3397.000	CHIX	11:13:04
104	3397.000	BATE	11:13:04
93	3397.000	CHIX	11:13:04
102	3395.000	BATE	11:10:39
5	3395.000	BATE	11:10:39
80	3395.000	CHIX	11:10:39
103	3395.000	BATE	11:10:39
27	3395.000	CHIX	11:09:53
67	3395.000	CHIX	11:09:53
123	3395.000	BATE	11:08:36
96	3394.000	CHIX	11:07:21
185	3394.000	LSE	11:06:47
168	3394.000	LSE	11:06:47
226	3394.000	LSE	11:06:47
111	3394.000	BATE	11:06:47
106	3394.000	BATE	11:03:55
524	3395.000	LSE	11:03:05
112	3395.000	BATE	11:03:05
99	3395.500	CHIX	11:02:42
119	3397.000	BATE	11:02:00
101	3397.000	BATE	11:02:00
92	3397.000	CHIX	11:02:00
1	3394.500	BATE	10:59:19
93	3395.000	CHIX	10:59:11
109	3395.500	BATE	10:58:35
90	3395.500	CHIX	10:58:35
526	3395.000	LSE	10:57:38
89	3394.500	CHIX	10:56:59
101	3395.000	BATE	10:56:58
1	3392.500	CHIX	10:55:08
136	3392.500	BATE	10:55:08
121	3392.500	LSE	10:55:07
486	3392.500	LSE	10:55:07
540	3392.500	LSE	10:55:07

274	3390.000	LSE	10:51:03
283	3390.000	LSE	10:51:03
113	3390.500	BATE	10:51:01
89	3390.500	CHIX	10:51:01
115	3389.500	BATE	10:49:40
122	3390.000	BATE	10:48:14
553	3390.500	LSE	10:48:14
36	3390.500	CHIX	10:48:14
54	3390.500	CHIX	10:48:14
91	3390.500	CHIX	10:46:47
102	3391.000	BATE	10:46:13
117	3392.000	LSE	10:45:45
250	3392.000	LSE	10:45:45
140	3391.500	LSE	10:45:45
591	3392.000	LSE	10:45:45
186	3392.000	LSE	10:45:45
113	3392.000	LSE	10:45:45
17	3391.000	LSE	10:45:05
225	3391.000	LSE	10:45:05
25	3391.000	LSE	10:45:05
336	3391.000	LSE	10:44:38
260	3391.000	LSE	10:44:38
211	3391.000	LSE	10:44:38
250	3391.000	LSE	10:44:38
122	3389.500	BATE	10:43:57
102	3390.000	CHIX	10:43:37
102	3389.000	BATE	10:42:07
143	3389.000	BATE	10:42:07
79	3389.500	CHIX	10:41:59
19	3389.500	CHIX	10:41:59
110	3389.500	CHIX	10:41:00
55	3389.500	CHIX	10:40:46
38	3389.500	CHIX	10:40:46
9	3388.500	CHIX	10:35:37
100	3388.500	CHIX	10:35:37
107	3388.500	BATE	10:35:37
68	3388.500	LSE	10:35:37
494	3388.500	LSE	10:35:37
113	3388.500	BATE	10:35:37
87	3389.000	CHIX	10:33:40

86	3409.000	CHIX	13:50:29
88	3409.500	CHIX	13:50:29
510	3409.500	LSE	13:50:29
59	3409.500	LSE	13:50:29
47	3409.500	BATE	13:49:22
89	3409.500	CHIX	13:49:22
56	3409.500	BATE	13:49:22
433	3409.000	LSE	13:48:24
609	3409.500	LSE	13:47:07
94	3409.500	CHIX	13:47:07
106	3409.500	BATE	13:47:07
102	3407.500	BATE	13:45:14
108	3409.500	BATE	13:44:35
571	3409.500	LSE	13:44:35
81	3409.500	BATE	13:44:35
40	3409.500	BATE	13:44:35
38	3409.500	BATE	13:44:35
64	3409.500	BATE	13:44:35
81	3410.500	CHIX	13:43:48
17	3410.500	CHIX	13:43:48
24	3410.500	CHIX	13:42:48
125	3410.500	CHIX	13:42:48
83	3410.000	CHIX	13:41:49
618	3408.500	LSE	13:41:22
122	3408.000	BATE	13:40:00
82	3409.000	CHIX	13:39:49
124	3409.500	BATE	13:39:49
121	3409.500	BATE	13:39:49
99	3409.000	CHIX	13:37:24
616	3409.500	LSE	13:37:23
15	3410.000	BATE	13:37:23
288	3410.000	BATE	13:37:23
83	3409.500	CHIX	13:37:23
103	3409.500	BATE	13:37:23
104	3409.500	CHIX	13:34:17
515	3409.500	LSE	13:34:17
81	3409.500	CHIX	13:34:17
564	3409.500	LSE	13:32:47
15	3409.500	CHIX	13:32:47
119	3409.500	BATE	13:32:47
103	3409.500	BATE	13:32:47
74	3409.500	CHIX	13:32:47
57	3404.500	CHIX	13:29:29
42	3404.500	CHIX	13:29:29
118	3405.500	BATE	13:28:38
31	3405.500	LSE	13:28:38
470	3405.500	LSE	13:28:38

589	3408.000	LSE	13:02:19
71	3407.500	BATE	13:01:30
596	3407.500	LSE	13:01:29
110	3407.500	BATE	13:01:29
29	3407.500	CHIX	13:01:29
64	3407.500	CHIX	13:01:29
48	3407.500	BATE	12:57:40
53	3407.500	BATE	12:57:40
93	3408.000	CHIX	12:57:40
104	3408.500	BATE	12:57:40
109	3408.500	BATE	12:57:40
76	3409.000	BATE	12:57:19
59	3409.000	CHIX	12:57:17
22	3409.000	CHIX	12:57:17
150	3409.000	BATE	12:57:17
22	3409.000	CHIX	12:54:36
320	3409.000	LSE	12:54:27
185	3409.000	LSE	12:54:27
91	3409.000	CHIX	12:54:27
542	3409.000	LSE	12:51:36
20	3409.500	CHIX	12:51:33
11	3409.500	CHIX	12:51:33
1	3409.500	CHIX	12:51:33
17	3409.500	CHIX	12:51:33
96	3409.000	CHIX	12:49:17
84	3409.000	CHIX	12:49:17
357	3410.000	LSE	12:49:15
250	3409.500	LSE	12:49:15
509	3409.500	LSE	12:49:15
116	3409.500	BATE	12:49:15
120	3409.500	BATE	12:49:15
119	3410.000	BATE	12:49:15
36	3408.500	CHIX	12:45:43
18	3408.500	CHIX	12:45:33
131	3408.500	CHIX	12:45:22
19	3408.500	BATE	12:43:52
111	3408.500	BATE	12:43:52
107	3408.500	BATE	12:43:52
31	3409.000	CHIX	12:41:35
88	3408.500	BATE	12:41:10
315	3409.500	LSE	12:40:31
229	3409.500	LSE	12:40:31
45	3410.000	CHIX	12:40:23
71	3410.000	CHIX	12:40:23
23	3408.500	BATE	12:39:23
78	3408.500	BATE	12:39:23
124	3408.500	BATE	12:39:23

274	3409.500	LSE	12:38:49
96	3409.500	CHIX	12:38:49
22	3409.500	LSE	12:38:49
301	3409.500	LSE	12:38:49
107	3409.500	LSE	12:37:11
541	3409.500	LSE	12:37:11
88	3409.500	CHIX	12:37:11
98	3410.000	CHIX	12:37:06
101	3407.500	BATE	12:35:14
120	3407.500	BATE	12:35:14
106	3407.500	BATE	12:33:10
525	3408.000	LSE	12:33:09
96	3408.000	CHIX	12:33:09
35	3408.000	CHIX	12:33:09
58	3408.000	CHIX	12:32:51
498	3407.000	LSE	12:31:09
137	3407.000	BATE	12:31:09
164	3406.500	BATE	12:28:40
94	3406.500	CHIX	12:28:40
505	3405.500	LSE	12:26:15
26	3405.500	LSE	12:26:15
30	3406.000	BATE	12:25:57
100	3406.000	BATE	12:25:57
104	3405.500	BATE	12:25:57
103	3405.500	CHIX	12:25:57
91	3404.500	CHIX	12:22:33
491	3405.000	LSE	12:22:23
68	3405.000	LSE	12:22:23
99	3403.000	CHIX	12:20:10
577	3403.000	LSE	12:18:30
106	3403.000	BATE	12:18:30
105	3402.500	BATE	12:17:00
99	3403.000	CHIX	12:16:29
103	3405.000	BATE	12:14:43
85	3405.000	CHIX	12:14:43
570	3405.500	LSE	12:14:18
85	3406.000	CHIX	12:13:27
117	3406.000	BATE	12:13:27
101	3406.000	BATE	12:10:32
496	3406.500	LSE	12:10:14
58	3407.500	CHIX	12:09:16
126	3407.500	BATE	12:09:16
97	3408.000	CHIX	12:09:16
514	3408.500	LSE	12:09:16
44	3408.500	LSE	12:09:16
122	3408.500	BATE	12:09:16
100	3408.500	BATE	12:06:54

27	3389.500	CHIX	10:30:26
69	3389.500	CHIX	10:30:26
92	3388.500	CHIX	10:29:02
120	3389.000	BATE	10:29:02
89	3388.500	CHIX	10:29:02
423	3390.000	LSE	10:28:44
146	3390.000	LSE	10:28:44
106	3389.500	BATE	10:25:28
3	3389.500	BATE	10:25:28
84	3391.500	CHIX	10:23:41
122	3391.500	BATE	10:23:41
616	3393.000	LSE	10:23:15
76	3393.000	CHIX	10:21:29
22	3393.000	CHIX	10:21:29
64	3393.500	BATE	10:21:15
52	3393.500	BATE	10:21:15
26	3394.000	BATE	10:21:14
92	3394.000	BATE	10:21:14
36	3394.000	BATE	10:21:14
31	3394.000	BATE	10:21:14
47	3394.000	BATE	10:21:14
8	3394.000	BATE	10:21:14
497	3394.500	LSE	10:21:14
96	3394.500	CHIX	10:21:14
88	3394.500	CHIX	10:20:39
115	3395.500	BATE	10:18:12
105	3395.500	BATE	10:18:12
105	3397.000	CHIX	10:17:30
22	3397.000	CHIX	10:17:30
153	3396.500	LSE	10:17:30
440	3396.500	LSE	10:17:30
139	3397.000	BATE	10:15:37
28	3397.000	BATE	10:15:37
99	3398.000	CHIX	10:15:27
83	3398.000	BATE	10:15:27
31	3398.000	BATE	10:15:27
503	3398.500	LSE	10:15:27
95	3398.500	CHIX	10:15:27
108	3398.500	BATE	10:15:27
47	3398.500	LSE	10:15:27
82	3394.000	CHIX	10:10:54
386	3394.500	LSE	10:10:34
232	3394.500	LSE	10:10:34
98	3394.000	CHIX	10:08:48
116	3394.000	BATE	10:08:48
80	3394.000	CHIX	10:08:48
603	3395.000	LSE	10:08:48

128	3391.000	BATE	09:45:04
70	3391.000	BATE	09:45:04
31	3391.000	BATE	09:45:04
9	3391.000	BATE	09:45:04
9	3391.000	BATE	09:45:04
34	3391.000	BATE	09:45:04
70	3391.000	BATE	09:45:04
112	3391.000	BATE	09:45:04
525	3391.500	LSE	09:45:04
88	3390.000	CHIX	09:42:25
82	3390.000	CHIX	09:42:25
81	3388.500	CHIX	09:41:05
54	3389.000	LSE	09:40:37
109	3389.000	LSE	09:40:37
250	3389.000	LSE	09:40:37
200	3388.500	LSE	09:40:37
609	3384.500	LSE	09:37:15
108	3385.000	BATE	09:36:14
37	3385.500	LSE	09:36:14
121	3385.500	LSE	09:36:14
175	3385.500	LSE	09:36:13
256	3385.500	LSE	09:36:13
96	3390.000	CHIX	09:35:47
530	3390.000	LSE	09:35:47
50	3391.000	CHIX	09:35:34
30	3391.000	CHIX	09:35:34
2	3391.500	BATE	09:35:34
57	3391.500	BATE	09:35:34
54	3391.500	BATE	09:35:34
575	3392.500	LSE	09:35:11
549	3392.500	LSE	09:33:20
61	3392.500	CHIX	09:33:20
88	3392.500	CHIX	09:33:20
541	3393.500	LSE	09:32:59
22	3394.000	CHIX	09:32:42
181	3394.000	LSE	09:32:27
698	3394.000	LSE	09:32:27
67	3393.000	LSE	09:32:05
67	3393.000	LSE	09:32:05
3	3393.000	LSE	09:32:05
207	3391.500	LSE	09:31:52
250	3392.000	LSE	09:31:49
280	3392.000	LSE	09:31:49
223	3392.000	LSE	09:31:49
11	3391.000	LSE	09:31:49
27	3392.000	LSE	09:31:49
250	3392.000	LSE	09:31:49

13	3395.500	BATE	09:19:45
42	3395.500	CHIX	09:19:31
171	3395.500	CHIX	09:19:31
596	3394.000	LSE	09:17:36
535	3393.500	LSE	09:16:30
710	3394.500	LSE	09:16:30
576	3395.000	LSE	09:16:20
95	3392.500	CHIX	09:15:32
527	3392.500	LSE	09:15:32
516	3392.500	LSE	09:15:32
89	3392.500	CHIX	09:15:32
10	3392.500	CHIX	09:15:32
476	3392.000	LSE	09:15:00
294	3391.500	LSE	09:14:23
375	3391.500	LSE	09:14:18
307	3391.500	LSE	09:14:18
147	3391.000	LSE	09:14:12
249	3391.000	LSE	09:14:10
340	3390.000	LSE	09:14:09
22	3390.500	LSE	09:14:09
168	3390.500	LSE	09:14:09
94	3390.500	LSE	09:14:09
74	3390.500	LSE	09:14:09
198	3390.500	LSE	09:14:05
273	3391.500	LSE	09:14:04
250	3391.500	LSE	09:14:04
526	3390.500	LSE	09:14:04
516	3391.000	LSE	09:14:04
432	3391.500	LSE	09:14:00
539	3391.000	LSE	09:13:25
108	3392.500	BATE	09:12:31
22	3394.500	CHIX	09:12:13
452	3394.500	LSE	09:11:45
129	3394.500	LSE	09:11:45
108	3395.000	BATE	09:11:33
84	3395.000	CHIX	09:11:33
82	3396.000	CHIX	09:11:31
70	3396.500	LSE	09:10:52
290	3396.500	LSE	09:10:52
205	3396.500	LSE	09:10:52
108	3397.000	BATE	09:10:31
40	3397.500	LSE	09:10:31
501	3397.500	LSE	09:10:31
87	3397.500	CHIX	09:10:31
148	3398.000	CHIX	09:10:31
166	3397.000	BATE	09:08:13
589	3397.500	LSE	09:08:13

5	3398.500	BATE	09:08:11
100	3398.500	BATE	09:08:11
80	3399.500	CHIX	09:07:44
48	3399.500	CHIX	09:07:44
49	3399.500	CHIX	09:07:44
566	3398.000	LSE	09:07:02
86	3398.000	CHIX	09:07:02
18	3398.000	CHIX	09:07:02
382	3399.000	LSE	09:06:37
132	3399.000	LSE	09:06:37
6	3399.500	CHIX	09:06:31
82	3399.500	LSE	09:06:30
516	3399.500	LSE	09:06:30
18	3398.500	CHIX	09:05:59
5	3395.000	CHIX	09:05:01
22	3395.000	CHIX	09:05:01
22	3394.500	CHIX	09:05:01
554	3394.000	LSE	09:03:40
58	3395.000	BATE	09:02:46
38	3395.000	BATE	09:02:46
18	3395.000	BATE	09:02:46
19	3395.500	CHIX	09:02:45
79	3395.500	CHIX	09:02:45
510	3396.500	LSE	09:02:45
22	3397.000	CHIX	09:01:43
98	3397.000	CHIX	09:01:43
34	3397.000	BATE	09:01:43
8	3397.000	BATE	09:01:43
33	3397.000	BATE	09:01:43
42	3397.000	BATE	09:01:43
167	3397.000	BATE	09:01:43
105	3397.000	BATE	09:01:43
6	3398.000	BATE	09:01:30
509	3397.500	LSE	09:01:29
22	3398.000	CHIX	09:00:35
570	3398.500	LSE	09:00:21
167	3398.500	LSE	09:00:21
371	3398.500	LSE	09:00:21
22	3396.000	CHIX	08:59:45
194	3396.000	CHIX	08:59:43
22	3396.000	CHIX	08:59:42
530	3396.000	LSE	08:59:41
393	3394.000	LSE	08:56:49
130	3394.000	LSE	08:56:49
91	3395.000	CHIX	08:56:13
543	3395.500	LSE	08:55:51
100	3400.500	BATE	08:55:29

558	3411.000	LSE	08:38:32
94	3405.500	CHIX	08:37:49
596	3409.000	LSE	08:36:57
574	3408.500	LSE	08:36:04
93	3409.500	CHIX	08:35:04
94	3409.500	CHIX	08:35:04
56	3410.500	BATE	08:34:45
45	3410.500	BATE	08:34:45
122	3410.500	BATE	08:34:45
111	3410.500	BATE	08:34:45
135	3411.000	CHIX	08:34:37
140	3411.000	BATE	08:34:37
203	3411.000	LSE	08:33:50
326	3411.000	LSE	08:33:50
26	3411.500	LSE	08:33:26
457	3411.500	LSE	08:33:26
26	3411.500	LSE	08:33:26
11	3412.500	CHIX	08:33:24
116	3412.500	CHIX	08:33:24
28	3410.500	BATE	08:32:30
77	3410.500	BATE	08:32:30
47	3410.500	CHIX	08:32:30
2	3410.500	BATE	08:32:30
65	3410.500	CHIX	08:32:30
120	3411.000	BATE	08:32:30
547	3406.000	LSE	08:31:10
93	3409.000	CHIX	08:30:33
521	3409.000	LSE	08:30:33
95	3409.500	CHIX	08:30:32
89	3410.500	CHIX	08:30:27
534	3402.500	LSE	08:28:43
541	3403.500	LSE	08:28:08
33	3403.500	LSE	08:28:08
580	3404.500	LSE	08:27:04
115	3408.000	LSE	08:25:58
81	3408.000	LSE	08:25:58
266	3408.000	LSE	08:25:58
61	3408.000	LSE	08:25:58
31	3408.000	LSE	08:25:58
5	3408.500	CHIX	08:25:48
89	3408.500	CHIX	08:25:46
104	3409.500	BATE	08:25:43
256	3411.500	LSE	08:25:29
250	3411.500	LSE	08:25:29
85	3411.000	CHIX	08:25:29
184	3415.500	LSE	08:24:31
336	3415.500	LSE	08:24:31

98	3420.000	CHIX	08:14:41
459	3420.000	LSE	08:14:22
51	3420.000	LSE	08:14:22
62	3420.000	CHIX	08:14:22
36	3420.000	CHIX	08:14:22
505	3418.500	LSE	08:13:22
104	3415.500	BATE	08:12:31
88	3415.500	CHIX	08:12:31
576	3415.500	LSE	08:12:31
115	3415.500	BATE	08:12:31
83	3416.500	CHIX	08:11:42
611	3417.000	LSE	08:11:42
93	3417.500	CHIX	08:11:15
544	3418.000	LSE	08:11:12
97	3421.500	CHIX	08:10:19
598	3421.500	LSE	08:10:14
87	3423.000	CHIX	08:09:41
117	3425.500	BATE	08:09:22
6	3426.000	BATE	08:09:22
102	3426.000	BATE	08:09:22
87	3427.000	CHIX	08:08:46
103	3427.500	BATE	08:08:46
84	3427.500	CHIX	08:08:46
119	3427.500	BATE	08:08:46
84	3427.500	CHIX	08:08:46
573	3427.500	LSE	08:08:46
144	3428.500	CHIX	08:08:46
336	3428.500	LSE	08:08:46
172	3428.500	LSE	08:08:46
179	3427.500	LSE	08:07:40
400	3427.500	LSE	08:07:40
91	3426.500	CHIX	08:07:19
83	3427.000	CHIX	08:07:19
709	3427.000	LSE	08:07:19
121	3427.000	BATE	08:07:19
80	3420.000	CHIX	08:05:13
106	3423.000	BATE	08:05:02
98	3423.000	CHIX	08:05:02
96	3425.000	BATE	08:04:49
41	3425.000	BATE	08:04:49
177	3425.500	CHIX	08:04:49
110	3427.000	BATE	08:04:43
578	3427.000	LSE	08:04:34
99	3427.000	CHIX	08:04:34
116	3428.000	BATE	08:03:52
107	3428.500	CHIX	08:03:52
29	3429.000	CHIX	08:03:47