British American Tobacco p.l.c 6-K, filed Aug 5, 2022

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

6-K 2022-08-05 For: 2022-08-05

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on August 5, 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 August 5, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	04 August 2022
Number of ordinary shares of 25 pence each purchased:	240,000
Highest price paid per share (pence):	3275.50p
Lowest price paid per share (pence):	3205.50p
Volume weighted average price paid per share (pence):	3232.8329p

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	04/08/2022	180,000	3,231.7048	LSE
British American Tobacco p.l.c.	GB0002875804	04/08/2022	40,000	3,236.1955	CHIX
British American Tobacco p.l.c.	GB0002875804	04/08/2022	20,000	3,236.2600	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
7	3,219.00	LSE	16:23:01
143	3,219.00	LSE	16:23:01
144	3,219.00	LSE	16:23:01
99	3,219.00	LSE	16:23:01
506	3,218.50	LSE	16:22:54
358	3,218.50	CHIX	16:22:54
427	3,219.50	LSE	16:22:24
428	3,219.50	BATE	16:22:24
616	3,220.00	LSE	16:21:57
100	3,218.00	LSE	16:21:33
144	3,218.00	LSE	16:21:33
143	3,218.00	LSE	16:21:33
448	3,217.50	LSE	16:21:33
144	3,218.00	LSE	16:21:24
93	3,218.00	LSE	16:21:24
143	3,218.00	LSE	16:21:24
35	3,218.00	LSE	16:21:24
144	3,218.00	LSE	16:21:24
143	3,218.00	LSE	16:21:24
92	3,218.00	LSE	16:21:24
101	3,218.00	LSE	16:21:24
144	3,218.00	LSE	16:21:24
72	3,218.00	LSE	16:21:24
17	3,218.00	LSE	16:21:24
148	3,218.00	LSE	16:21:24
14	3,218.00	LSE	16:21:24
144	3,218.00	LSE	16:21:24
80	3,218.00	LSE	16:21:24
429	3,217.50	LSE	16:21:11
409	3,217.00	LSE	16:21:06
392	3,217.00	LSE	16:21:06
247	3,217.00	CHIX	16:21:06
246	3,217.00	CHIX	16:21:06
160	3,217.50	LSE	16:21:00
384	3,217.50	LSE	16:21:00
451	3,217.50	LSE	16:20:50
393	3,217.50	LSE	16:20:37
456	3,217.00	LSE	16:20:35
452	3,216.50	LSE	16:20:19
143	3,217.50	LSE	16:20:05

443	3,217.00	CHIX	16:11:56
368	3,217.00	LSE	16:11:56
419	3,217.50	LSE	16:10:52
386	3,217.50	LSE	16:10:46
611	3,218.00	LSE	16:10:29
448	3,218.00	LSE	16:10:29
475	3,218.00	BATE	16:10:29
5	3,218.00	BATE	16:10:29
144	3,218.50	LSE	16:10:26
143	3,218.50	LSE	16:10:26
118	3,218.50	LSE	16:10:26
100	3,218.50	LSE	16:10:06
143	3,218.50	LSE	16:10:06
180	3,218.50	LSE	16:10:06
229	3,218.50	CHIX	16:10:03
229	3,218.50	CHIX	16:10:03
148	3,218.00	LSE	16:09:44
17	3,218.00	LSE	16:09:44
150	3,217.00	LSE	16:09:16
430	3,217.00	LSE	16:09:16
129	3,217.00	LSE	16:09:15
382	3,215.50	LSE	16:07:32
447	3,215.50	LSE	16:07:32
529	3,216.00	LSE	16:07:25
181	3,216.00	LSE	16:07:25
252	3,216.00	LSE	16:07:25
489	3,216.00	CHIX	16:07:25
397	3,216.50	LSE	16:07:14
144	3,213.50	LSE	16:06:17
378	3,211.50	LSE	16:04:17
430	3,211.50	LSE	16:04:17
411	3,212.50	LSE	16:04:06
383	3,212.50	LSE	16:04:06
409	3,214.00	LSE	16:02:40
390	3,214.00	LSE	16:02:40
379	3,214.50	LSE	16:02:31
101	3,214.50	BATE	16:02:31
372	3,214.50	CHIX	16:02:31
48	3,214.50	CHIX	16:02:31
370	3,214.50	BATE	16:02:31
372	3,214.50	LSE	16:02:31
399	3,214.00	LSE	16:01:05
334	3,215.00	LSE	16:00:01
51	3,215.00	LSE	16:00:01
439	3,215.50	CHIX	16:00:00
397	3,214.00	LSE	15:59:15
424	3,213.00	LSE	15:58:05

418	3,209.00	CHIX	15:47:26
407	3,209.00	LSE	15:47:24
34	3,209.50	LSE	15:47:24
185	3,209.00	LSE	15:45:57
42	3,209.00	LSE	15:45:57
210	3,209.00	LSE	15:45:57
46	3,209.00	LSE	15:45:40
180	3,209.00	LSE	15:45:40
199	3,209.00	LSE	15:45:35
410	3,207.00	BATE	15:44:48
1	3,205.50	LSE	15:42:58
423	3,205.50	LSE	15:42:58
35	3,206.00	CHIX	15:42:57
277	3,206.00	CHIX	15:42:57
180	3,206.00	CHIX	15:42:57
435	3,207.50	LSE	15:42:33
410	3,207.50	LSE	15:42:33
3	3,207.00	LSE	15:40:41
404	3,207.00	LSE	15:40:41
396	3,210.00	LSE	15:40:02
377	3,211.50	LSE	15:39:23
491	3,212.50	CHIX	15:38:52
196	3,213.00	LSE	15:38:52
173	3,213.00	LSE	15:38:52
101	3,213.00	LSE	15:38:52
1	3,213.00	LSE	15:38:45
19	3,213.00	LSE	15:38:45
149	3,213.00	LSE	15:38:45
11	3,213.00	LSE	15:38:45
14	3,213.00	LSE	15:38:28
86	3,213.00	LSE	15:38:28
100	3,213.00	LSE	15:38:28
300	3,213.00	LSE	15:38:24
407	3,214.50	LSE	15:37:32
226	3,212.50	BATE	15:36:18
245	3,212.50	BATE	15:36:18
412	3,214.50	LSE	15:36:13
148	3,214.50	CHIX	15:36:13
18	3,214.50	LSE	15:36:13
107	3,214.50	LSE	15:36:07
100	3,214.50	LSE	15:36:07
243	3,214.50	LSE	15:36:06
157	3,214.50	LSE	15:36:06
100	3,214.50	LSE	15:36:06
100	3,214.50	CHIX	15:35:44
193	3,214.50	CHIX	15:35:44
200	3,214.50	LSE	15:35:41

108	3,215.50	CHIX	15:33:13
455	3,215.50	LSE	15:33:13
413	3,215.50	LSE	15:33:13
275	3,215.50	CHIX	15:32:58
84	3,215.50	CHIX	15:32:53
438	3,215.50	LSE	15:32:53
397	3,215.50	LSE	15:32:53
26	3,213.00	BATE	15:30:34
339	3,213.00	BATE	15:30:34
379	3,213.00	LSE	15:30:34
399	3,213.00	LSE	15:30:34
54	3,213.00	BATE	15:30:34
5	3,212.50	CHIX	15:29:01
69	3,212.50	LSE	15:29:01
166	3,212.50	CHIX	15:29:01
200	3,212.50	LSE	15:29:01
297	3,212.50	CHIX	15:29:01
135	3,212.50	LSE	15:28:56
277	3,212.50	LSE	15:27:18
143	3,212.50	LSE	15:27:18
410	3,213.00	LSE	15:26:48
399	3,213.50	LSE	15:25:14
312	3,213.50	CHIX	15:25:14
113	3,213.50	CHIX	15:25:14
450	3,213.50	LSE	15:25:14
153	3,216.00	BATE	15:22:36
328	3,216.00	BATE	15:22:36
442	3,216.50	LSE	15:22:36
393	3,216.50	LSE	15:22:36
61	3,213.50	LSE	15:21:55
324	3,213.50	LSE	15:21:54
441	3,213.50	CHIX	15:21:54
67	3,212.00	CHIX	15:21:03
403	3,212.50	LSE	15:20:49
40	3,212.50	LSE	15:20:46
208	3,214.00	LSE	15:19:42
163	3,214.00	LSE	15:19:41
391	3,214.00	LSE	15:19:02
379	3,212.50	LSE	15:18:21
412	3,213.00	LSE	15:18:21
436	3,213.00	LSE	15:18:21
24	3,213.50	BATE	15:17:49
444	3,214.00	CHIX	15:17:49
105	3,214.00	LSE	15:17:49
342	3,214.00	LSE	15:17:49
403	3,214.50	LSE	15:17:12
417	3,214.50	LSE	15:17:12

398	3,213.50	BATE	15:16:34
28	3,212.00	LSE	15:15:33
200	3,212.00	LSE	15:15:33
200	3,212.00	LSE	15:15:33
366	3,213.50	LSE	15:15:32
441	3,213.50	LSE	15:15:32
18	3,213.50	LSE	15:15:11
297	3,213.00	CHIX	15:14:10
68	3,213.00	CHIX	15:14:10
74	3,213.00	CHIX	15:14:08
408	3,213.00	LSE	15:14:08
10	3,213.00	LSE	15:14:08
389	3,213.50	LSE	15:13:43
386	3,213.50	LSE	15:13:14
398	3,213.50	LSE	15:13:14
379	3,211.00	LSE	15:11:53
116	3,211.50	LSE	15:11:36
304	3,211.50	LSE	15:11:36
423	3,211.50	CHIX	15:11:36
392	3,212.00	LSE	15:10:51
419	3,213.50	LSE	15:10:47
429	3,214.00	LSE	15:10:34
126	3,214.00	LSE	15:10:34
262	3,214.00	LSE	15:10:34
402	3,214.00	BATE	15:10:34
415	3,214.00	LSE	15:08:59
403	3,216.00	LSE	15:08:23
6	3,216.00	LSE	15:08:23
364	3,217.50	LSE	15:07:52
248	3,217.50	CHIX	15:07:52
198	3,217.50	CHIX	15:07:52
3	3,217.50	LSE	15:07:51
394	3,218.00	LSE	15:07:41
315	3,216.00	LSE	15:07:00
72	3,216.00	LSE	15:07:00
412	3,217.00	LSE	15:06:55
383	3,217.00	LSE	15:06:55
410	3,218.00	LSE	15:05:55
370	3,218.00	LSE	15:04:58
447	3,218.50	CHIX	15:04:56
213	3,218.00	BATE	15:03:58
200	3,218.00	BATE	15:03:58
439	3,218.50	LSE	15:03:58
427	3,218.50	LSE	15:03:58
342	3,218.00	LSE	15:02:41
101	3,218.00	LSE	15:02:41
379	3,218.50	LSE	15:02:35

377	3,220.50	LSE	14:48:54
397	3,220.50	CHIX	14:48:54
74	3,221.50	LSE	14:48:41
51	3,221.50	LSE	14:48:41
43	3,221.50	LSE	14:48:41
209	3,221.50	LSE	14:48:41
110	3,221.50	LSE	14:48:41
96	3,221.50	LSE	14:48:41
7	3,221.50	LSE	14:48:41
92	3,221.50	LSE	14:48:28
103	3,221.50	LSE	14:48:28
108	3,221.50	LSE	14:48:28
110	3,221.50	LSE	14:48:28
453	3,220.00	LSE	14:48:06
370	3,221.00	LSE	14:48:05
378	3,221.00	LSE	14:47:47
342	3,221.00	LSE	14:47:47
100	3,221.00	LSE	14:47:47
270	3,221.50	LSE	14:47:39
160	3,221.50	LSE	14:47:39
170	3,222.00	LSE	14:47:35
108	3,222.00	LSE	14:47:32
35	3,222.00	LSE	14:47:32
276	3,222.00	LSE	14:47:32
10	3,222.00	LSE	14:47:32
382	3,222.50	LSE	14:47:32
168	3,223.00	LSE	14:47:32
220	3,223.00	LSE	14:47:32
482	3,222.50	BATE	14:47:32
427	3,223.00	LSE	14:47:00
345	3,223.00	LSE	14:47:00
38	3,223.00	LSE	14:47:00
382	3,223.50	LSE	14:46:38
262	3,222.50	LSE	14:46:13
486	3,222.50	CHIX	14:46:13
192	3,222.50	LSE	14:46:13
457	3,224.00	LSE	14:45:32
215	3,225.00	LSE	14:44:44
175	3,225.00	LSE	14:44:44
290	3,226.50	LSE	14:44:04
491	3,226.50	CHIX	14:44:04
412	3,226.50	BATE	14:44:04
100	3,226.50	LSE	14:44:04
403	3,227.00	LSE	14:41:57
283	3,227.00	LSE	14:41:57
162	3,227.00	LSE	14:41:57
90	3,228.00	LSE	14:41:48

399	3,243.00	LSE	14:31:22
95	3,243.00	BATE	14:31:22
401	3,243.00	CHIX	14:31:22
378	3,243.00	LSE	14:31:21
45	3,243.00	LSE	14:31:21
393	3,243.00	LSE	14:31:21
363	3,242.50	LSE	14:30:40
4	3,242.50	LSE	14:30:40
214	3,233.50	LSE	14:29:58
215	3,233.50	LSE	14:29:58
424	3,233.50	LSE	14:28:34
410	3,233.50	CHIX	14:28:34
101	3,233.00	LSE	14:27:41
274	3,233.00	LSE	14:27:41
390	3,234.50	LSE	14:26:04
411	3,235.00	CHIX	14:25:55
362	3,235.50	LSE	14:25:16
13	3,235.50	LSE	14:25:16
396	3,231.00	LSE	14:23:01
407	3,232.00	LSE	14:22:02
439	3,232.00	BATE	14:22:02
415	3,232.50	LSE	14:21:50
409	3,232.50	LSE	14:21:50
39	3,232.50	LSE	14:21:50
446	3,232.50	LSE	14:21:50
387	3,232.00	LSE	14:21:03
125	3,232.50	LSE	14:20:45
320	3,232.50	LSE	14:20:45
387	3,232.50	LSE	14:20:45
398	3,232.00	LSE	14:20:02
384	3,233.50	LSE	14:19:52
397	3,235.00	CHIX	14:19:10
379	3,236.50	LSE	14:16:17
405	3,236.50	LSE	14:16:17
273	3,236.50	LSE	14:12:26
127	3,236.50	LSE	14:12:26
195	3,236.50	CHIX	14:12:26
268	3,236.50	CHIX	14:11:57
84	3,236.00	LSE	14:10:01
260	3,236.00	LSE	14:10:01
94	3,236.00	LSE	14:09:58
458	3,235.00	BATE	14:08:25
377	3,235.50	LSE	14:08:25
374	3,236.00	LSE	14:04:57
439	3,236.50	LSE	14:04:48
293	3,236.50	CHIX	14:04:48
135	3,236.50	CHIX	14:04:36

13	3,236.50	CHIX	14:04:07
27	3,236.50	CHIX	14:04:07
114	3,236.00	LSE	14:00:17
133	3,236.00	LSE	14:00:17
40	3,236.00	LSE	14:00:13
143	3,236.00	LSE	14:00:13
129	3,237.50	LSE	13:58:43
125	3,237.50	LSE	13:58:41
13	3,237.50	LSE	13:58:37
125	3,237.50	LSE	13:58:36
71	3,239.50	LSE	13:58:08
21	3,239.50	LSE	13:58:08
133	3,239.50	LSE	13:58:06
125	3,239.50	LSE	13:57:48
87	3,239.50	LSE	13:57:47
40	3,240.00	LSE	13:57:40
300	3,240.00	LSE	13:57:40
49	3,240.00	LSE	13:57:40
284	3,241.50	LSE	13:55:22
156	3,241.50	LSE	13:55:22
376	3,242.00	LSE	13:55:17
235	3,242.00	LSE	13:55:17
451	3,242.00	CHIX	13:55:17
134	3,242.00	LSE	13:55:17
418	3,242.50	LSE	13:55:12
53	3,238.00	BATE	13:51:32
70	3,238.00	BATE	13:51:32
157	3,238.00	BATE	13:51:32
82	3,238.00	BATE	13:51:31
60	3,238.00	BATE	13:51:31
290	3,237.50	LSE	13:49:16
95	3,237.50	LSE	13:49:15
22	3,237.50	LSE	13:49:15
423	3,239.00	LSE	13:47:32
460	3,239.00	CHIX	13:47:32
223	3,241.00	LSE	13:44:47
143	3,241.00	LSE	13:44:46
47	3,241.00	LSE	13:44:46
38	3,241.00	LSE	13:44:44
300	3,241.00	LSE	13:44:44
18	3,241.00	LSE	13:44:44
16	3,241.00	LSE	13:44:27
451	3,242.50	LSE	13:43:18
394	3244.000	LSE	13:40:30
369	3245.500	LSE	13:39:06
450	3245.500	CHIX	13:39:06
44	3246.000	LSE	13:37:50

370	3246.000	LSE	13:37:50
39	3247.000	BATE	13:35:32
426	3247.000	BATE	13:35:32
268	3246.500	LSE	13:33:19
106	3246.500	LSE	13:33:19
438	3246.500	CHIX	13:32:12
403	3248.500	LSE	13:30:52
382	3248.500	LSE	13:30:52
414	3251.000	LSE	13:28:19
407	3251.500	LSE	13:28:19
441	3247.000	LSE	13:22:14
485	3247.000	CHIX	13:22:14
367	3248.500	LSE	13:20:12
427	3248.500	LSE	13:20:12
123	3248.500	BATE	13:20:12
330	3248.500	BATE	13:20:12
53	3243.500	LSE	13:14:57
29	3243.500	LSE	13:14:57
52	3243.500	LSE	13:14:57
245	3243.500	LSE	13:14:57
370	3247.000	LSE	13:14:31
417	3247.000	LSE	13:14:31
379	3248.500	LSE	13:12:32
449	3248.500	CHIX	13:12:32
390	3249.000	LSE	13:09:25
432	3251.000	LSE	13:05:09
484	3249.500	CHIX	12:59:53
386	3250.000	LSE	12:59:53
426	3249.000	BATE	12:56:01
451	3252.000	LSE	12:53:14
444	3251.500	LSE	12:50:34
402	3251.500	CHIX	12:50:34
451	3251.000	LSE	12:46:39
400	3251.500	LSE	12:43:58
120	3252.000	LSE	12:43:38
294	3252.000	LSE	12:43:38
393	3252.000	LSE	12:42:43
388	3252.000	LSE	12:42:43
3	3251.500	LSE	12:41:29
381	3251.500	LSE	12:41:29
465	3251.500	CHIX	12:41:29
435	3253.500	LSE	12:38:51
479	3253.500	LSE	12:38:50
377	3254.000	LSE	12:38:07
634	3253.500	LSE	12:37:47
351	3254.000	LSE	12:37:42
95	3254.000	LSE	12:37:42

392	3252.000	LSE	12:36:03
402	3252.000	LSE	12:35:18
492	3252.000	BATE	12:35:18
417	3251.500	LSE	12:32:00
317	3252.000	LSE	12:31:27
112	3252.000	LSE	12:31:27
135	3252.000	LSE	12:30:19
396	3252.000	CHIX	12:30:19
266	3252.000	LSE	12:30:16
37	3252.000	LSE	12:30:07
396	3251.500	LSE	12:28:58
364	3254.000	LSE	12:27:02
89	3254.000	LSE	12:27:02
436	3253.000	LSE	12:24:30
423	3255.000	LSE	12:24:30
365	3261.000	LSE	12:21:52
71	3261.000	LSE	12:21:52
445	3261.000	CHIX	12:21:52
423	3261.000	LSE	12:14:48
369	3258.000	LSE	12:13:40
179	3260.000	LSE	12:11:50
52	3260.000	LSE	12:11:50
145	3260.000	LSE	12:11:49
344	3260.000	BATE	12:09:53
114	3260.000	BATE	12:09:53
179	3261.000	CHIX	12:09:02
244	3261.000	CHIX	12:09:02
450	3250.000	LSE	12:03:33
24	3246.000	LSE	12:00:37
398	3246.000	LSE	12:00:37
419	3245.000	LSE	12:00:03
412	3245.000	LSE	12:00:03
413	3245.000	LSE	12:00:03
479	3247.500	CHIX	12:00:03
441	3248.000	LSE	11:59:41
202	3248.000	LSE	11:58:32
200	3248.000	LSE	11:57:35
28	3249.000	BATE	11:54:36
146	3249.000	BATE	11:54:36
396	3249.000	CHIX	11:54:36
42	3249.000	BATE	11:54:36
35	3249.000	BATE	11:54:36
179	3249.000	BATE	11:54:36
397	3248.500	LSE	11:49:41
454	3252.000	LSE	11:41:15
441	3253.000	LSE	11:39:21
467	3253.000	CHIX	11:39:21

389	3251.000	LSE	11:35:38
437	3249.500	LSE	11:32:41
46	3247.000	BATE	11:29:25
441	3247.000	BATE	11:29:25
466	3248.000	CHIX	11:28:31
405	3249.000	LSE	11:25:01
100	3250.500	LSE	11:23:21
110	3250.500	LSE	11:23:21
167	3250.500	LSE	11:23:21
597	3250.500	LSE	11:23:21
424	3246.500	LSE	11:18:42
406	3246.500	CHIX	11:18:42
253	3249.500	LSE	11:10:48
123	3249.500	LSE	11:10:48
428	3249.500	CHIX	11:10:48
438	3250.000	BATE	11:10:45
378	3247.500	LSE	11:02:54
466	3247.500	CHIX	11:02:54
432	3241.500	LSE	10:56:03
161	3240.000	LSE	10:53:51
287	3240.000	LSE	10:53:51
6	3241.500	LSE	10:53:05
438	3241.500	LSE	10:53:05
408	3241.500	LSE	10:53:05
439	3241.500	CHIX	10:53:05
68	3237.500	BATE	10:48:35
400	3237.500	BATE	10:48:35
419	3237.500	LSE	10:46:57
418	3239.000	LSE	10:44:18
423	3241.500	LSE	10:40:30
323	3242.000	CHIX	10:40:14
100	3242.000	CHIX	10:40:14
369	3242.500	LSE	10:34:24
420	3243.000	LSE	10:33:31
395	3243.000	BATE	10:32:52
457	3243.000	CHIX	10:32:52
442	3243.000	LSE	10:32:52
585	3243.000	LSE	10:32:52
71	3244.000	LSE	10:32:12
125	3244.000	LSE	10:32:12
110	3244.000	LSE	10:32:12
101	3244.000	LSE	10:32:12
354	3243.500	LSE	10:32:12
48	3243.500	LSE	10:32:12
415	3227.500	LSE	10:25:04
379	3228.500	LSE	10:24:31
333	3229.500	LSE	10:22:50

106	3229.500	LSE	10:22:24
18	3230.000	LSE	10:22:21
247	3230.000	LSE	10:22:21
452	3230.000	LSE	10:21:49
376	3230.000	LSE	10:21:30
22	3230.000	LSE	10:21:30
150	3230.000	LSE	10:21:30
200	3230.000	LSE	10:21:30
110	3230.000	LSE	10:20:47
108	3230.000	LSE	10:20:47
115	3229.500	LSE	10:20:30
69	3229.500	LSE	10:20:30
59	3229.000	LSE	10:20:20
18	3229.000	LSE	10:20:20
370	3229.000	LSE	10:20:02
385	3229.000	LSE	10:20:02
466	3229.000	CHIX	10:20:02
456	3229.500	LSE	10:18:27
369	3230.500	LSE	10:17:17
424	3230.500	LSE	10:17:17
297	3232.000	LSE	10:16:51
125	3232.000	LSE	10:16:51
18	3232.000	LSE	10:16:51
72	3232.000	LSE	10:16:51
428	3227.000	LSE	10:14:54
321	3227.000	LSE	10:14:54
45	3227.000	LSE	10:14:54
386	3228.000	LSE	10:14:54
12	3226.500	CHIX	10:14:34
287	3226.500	LSE	10:13:59
254	3226.500	CHIX	10:13:59
112	3226.500	LSE	10:13:55
377	3227.000	LSE	10:13:53
21	3226.500	CHIX	10:13:19
289	3227.500	LSE	10:13:04
48	3227.000	LSE	10:12:51
377	3229.000	LSE	10:12:26
74	3229.000	LSE	10:12:19
26	3229.000	LSE	10:12:19
283	3229.000	LSE	10:12:19

133	3251.000	LSE	08:45:31
234	3251.000	LSE	08:45:31
433	3252.500	CHIX	08:45:16
422	3250.500	LSE	08:44:12
372	3249.000	LSE	08:41:52
409	3251.500	LSE	08:40:29
432	3252.500	LSE	08:37:55
437	3253.000	LSE	08:37:50
435	3253.000	LSE	08:37:50
445	3253.000	CHIX	08:37:50
305	3253.000	BATE	08:37:50
164	3253.000	BATE	08:37:50
410	3253.500	LSE	08:34:11
387	3258.000	LSE	08:31:43
385	3259.000	CHIX	08:31:06
72	3259.000	CHIX	08:31:06
452	3261.000	LSE	08:29:28
2	3261.000	LSE	08:29:28
454	3268.500	LSE	08:25:45
59	3269.000	CHIX	08:25:41
244	3269.000	CHIX	08:25:41
160	3269.000	CHIX	08:25:41
56	3269.000	BATE	08:25:41
388	3269.000	BATE	08:25:41
402	3269.500	LSE	08:25:41
429	3271.000	LSE	08:23:00
440	3272.500	LSE	08:22:04
178	3272.500	CHIX	08:22:04
289	3272.500	CHIX	08:22:04
413	3272.500	LSE	08:17:36
95	3275.000	LSE	08:16:39
100	3274.500	LSE	08:16:39
14	3275.000	LSE	08:16:39
108	3275.000	LSE	08:16:39
110	3275.000	LSE	08:16:39
426	3275.000	LSE	08:16:39
448	3275.000	BATE	08:16:39
470	3275.500	CHIX	08:16:39
61	3272.000	LSE	08:14:43
405	3272.500	LSE	08:14:42

390	3264.500	LSE	08:09:11
408	3264.500	BATE	08:09:11
341	3256.500	CHIX	08:02:50
100	3256.500	CHIX	08:02:50
393	3258.000	LSE	08:02:49
151	3260.500	BATE	08:02:09
271	3260.500	BATE	08:02:09
424	3262.500	LSE	08:01:26
438	3264.000	LSE	08:01:17
481	3264.000	CHIX	08:01:17

97	3233.000	LSE	10:11:29
224	3233.000	LSE	10:11:17
96	3237.000	LSE	10:10:15
315	3237.000	LSE	10:10:15
192	3237.000	LSE	10:10:15
175	3237.000	LSE	10:10:15
438	3237.500	LSE	10:10:14
492	3238.000	BATE	10:09:54
411	3240.000	LSE	10:08:26
359	3240.000	LSE	10:08:26
25	3240.000	LSE	10:08:24
259	3241.000	LSE	10:08:13
134	3241.000	LSE	10:08:13
14	3241.000	LSE	10:08:13
400	3241.000	LSE	10:08:01
21	3241.000	LSE	10:08:01
23	3241.000	LSE	10:07:55
233	3238.000	LSE	10:07:41
421	3240.000	LSE	10:07:26
424	3240.000	LSE	10:07:26
357	3240.500	LSE	10:06:44
13	3240.500	LSE	10:06:44
48	3240.500	LSE	10:06:44
170	3241.500	LSE	10:06:06
430	3241.500	LSE	10:06:06
205	3243.000	CHIX	10:04:43
244	3243.000	CHIX	10:04:43
2	3245.500	LSE	10:03:35
398	3245.500	LSE	10:03:35
374	3246.500	LSE	10:01:20
142	3246.500	LSE	10:00:46
235	3246.500	LSE	10:00:46
404	3248.500	LSE	09:57:02
443	3248.500	LSE	09:57:02
274	3248.500	CHIX	09:57:02
194	3248.500	CHIX	09:57:02
401	3248.000	LSE	09:54:08
442	3249.500	LSE	09:51:09
138	3249.500	BATE	09:51:09
337	3249.500	BATE	09:51:09
367	3248.000	LSE	09:49:07
409	3248.500	LSE	09:49:07
403	3248.500	LSE	09:49:07
465	3248.500	CHIX	09:49:07
418	3245.000	LSE	09:47:14
154	3243.500	CHIX	09:41:43
392	3244.000	LSE	09:38:42

368	3246.500	LSE	09:36:54
396	3248.000	LSE	09:33:59
429	3249.500	BATE	09:32:41
439	3250.000	CHIX	09:32:41
328	3250.500	LSE	09:32:16
199	3250.500	LSE	09:32:16
171	3250.500	LSE	09:32:16
50	3250.500	LSE	09:32:16
389	3250.500	LSE	09:31:00
453	3252.000	LSE	09:28:07
456	3253.500	LSE	09:25:29
410	3253.500	CHIX	09:25:29
126	3252.500	LSE	09:24:06
271	3252.500	LSE	09:24:06
452	3253.000	LSE	09:22:24
196	3253.000	LSE	09:22:24
221	3253.000	LSE	09:22:15
77	3251.000	BATE	09:18:50
397	3251.000	BATE	09:18:50
394	3251.500	LSE	09:18:50
448	3251.500	CHIX	09:18:50
400	3251.500	LSE	09:16:54
35	3249.500	LSE	09:15:07
349	3249.500	LSE	09:15:07
418	3253.000	LSE	09:11:31
379	3253.500	LSE	09:11:30
404	3253.000	CHIX	09:10:10
441	3255.000	LSE	09:07:07
438	3256.000	LSE	09:05:12
400	3258.500	BATE	09:03:50
409	3259.000	LSE	09:03:50
473	3259.000	CHIX	09:03:50
376	3256.000	LSE	09:01:44
127	3258.500	LSE	08:58:52
454	3259.500	LSE	08:58:16
455	3262.000	LSE	08:57:14
411	3263.000	LSE	08:57:00
480	3263.000	CHIX	08:57:00
539	3257.000	LSE	08:54:49
45	3257.500	LSE	08:54:24
63	3254.500	LSE	08:51:10
341	3254.500	LSE	08:51:10
42	3254.500	LSE	08:51:10
454	3254.500	BATE	08:51:10
416	3254.500	CHIX	08:51:10
390	3253.000	LSE	08:48:36
450	3252.000	LSE	08:47:24