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

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

6-K 2022-03-29 For: 2022-03-29

View Original

Added on April 08, 2026

About this 6-K

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

Search and read filings like this one from Claude or ChatGPT with the SEC filings MCP server →

Exhibit		Description

Exhibit 1		Press Release entitled “Transaction in own shares” dated March 29, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	28 March 2022
Number of ordinary shares of 25 pence each purchased:	260,000
Highest price paid per share (pence):	3340.00p
Lowest price paid per share (pence):	3275.50p
Volume weighted average price paid per share (pence):	3305.6252p

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	28/03/2022	195,000	3,305.6259	LSE
British American Tobacco p.l.c.	GB0002875804	28/03/2022	40,000	3,305.5402	CHIX
British American Tobacco p.l.c.	GB0002875804	28/03/2022	25,000	3,305.7563	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
3	3296.000	LSE	16:25:05
436	3296.000	LSE	16:25:05
122	3296.500	CHIX	16:25:04
221	3296.500	BATE	16:25:04
8	3296.500	BATE	16:25:04
37	3296.500	CHIX	16:25:04
823	3296.500	LSE	16:24:54
1	3296.500	LSE	16:24:53
4	3296.500	LSE	16:24:53
3	3296.500	LSE	16:24:53
4	3296.500	LSE	16:24:53
26	3296.500	LSE	16:24:53
1	3296.500	LSE	16:24:53
74	3296.500	LSE	16:24:53
4	3296.000	LSE	16:24:18
1	3296.000	LSE	16:24:17
123	3296.000	LSE	16:24:16
3	3296.000	LSE	16:24:16
1	3296.000	LSE	16:24:16
5	3296.000	LSE	16:24:16
2	3296.000	LSE	16:24:16
2	3296.000	LSE	16:24:16
51	3296.000	LSE	16:24:16
11	3295.500	LSE	16:24:15
99	3295.500	CHIX	16:24:02
576	3295.000	LSE	16:23:33
76	3295.500	CHIX	16:23:33
10	3294.500	BATE	16:23:23
102	3294.500	BATE	16:23:23
49	3295.000	LSE	16:23:23
250	3295.000	LSE	16:23:23
250	3295.000	LSE	16:23:23
36	3295.000	BATE	16:23:23
80	3295.000	CHIX	16:23:23
5	3295.000	CHIX	16:23:23
2	3295.000	CHIX	16:23:23
96	3294.500	CHIX	16:22:45
100	3294.500	BATE	16:22:45
88	3294.500	CHIX	16:22:45
646	3295.000	LSE	16:22:19
32	3295.000	LSE	16:22:19
12	3295.000	LSE	16:22:19
2	3295.000	BATE	16:22:10

84	3295.000	CHIX	16:22:03
108	3295.000	BATE	16:21:59
42	3295.000	LSE	16:21:59
76	3295.000	LSE	16:21:59
135	3295.000	LSE	16:21:59
93	3295.000	CHIX	16:21:25
603	3295.000	LSE	16:21:11
13	3295.000	LSE	16:21:10
87	3295.000	CHIX	16:21:09
582	3294.500	LSE	16:20:38
18	3294.500	LSE	16:20:35
4	3294.500	LSE	16:20:35
4	3294.500	LSE	16:20:35
148	3294.000	CHIX	16:20:27
109	3294.000	BATE	16:20:27
23	3295.000	CHIX	16:19:52
249	3295.000	LSE	16:19:46
260	3295.000	LSE	16:19:46
181	3295.000	LSE	16:19:46
95	3294.500	CHIX	16:19:46
1	3295.000	CHIX	16:19:02
111	3295.000	BATE	16:19:01
99	3295.000	CHIX	16:19:01
160	3295.000	BATE	16:19:01
573	3295.500	LSE	16:18:53
80	3295.500	LSE	16:18:53
114	3295.500	LSE	16:18:53
147	3295.500	LSE	16:18:53
37	3295.500	LSE	16:18:53
1	3294.500	LSE	16:18:31
64	3293.500	CHIX	16:17:33
33	3293.500	CHIX	16:17:33
85	3293.500	CHIX	16:17:32
250	3293.500	LSE	16:17:24
300	3293.500	LSE	16:17:24
88	3293.000	CHIX	16:17:02
116	3292.000	BATE	16:16:21
34	3292.000	LSE	16:16:21
110	3292.000	LSE	16:16:21
414	3292.000	LSE	16:16:06
122	3292.500	BATE	16:16:00
1	3293.000	BATE	16:15:59
123	3293.000	CHIX	16:15:56
30	3293.000	CHIX	16:15:56
270	3292.000	LSE	16:15:15
300	3292.000	LSE	16:15:15
638	3289.000	LSE	16:14:49
87	3290.000	CHIX	16:14:48

1	3294.500	CHIX	16:06:10
88	3294.000	CHIX	16:05:41
2	3294.500	CHIX	16:05:23
642	3294.000	LSE	16:05:19
725	3294.000	LSE	16:04:27
121	3294.000	BATE	16:04:27
95	3294.500	CHIX	16:04:11
4	3294.500	CHIX	16:04:11
250	3294.500	LSE	16:03:50
98	3292.500	CHIX	16:03:24
83	3293.000	CHIX	16:03:24
124	3293.000	BATE	16:02:51
84	3293.000	CHIX	16:02:51
211	3294.500	LSE	16:02:48
114	3294.500	LSE	16:02:48
309	3294.500	LSE	16:02:48
652	3292.500	LSE	16:02:03
94	3291.500	CHIX	16:01:34
114	3293.500	BATE	16:01:24
36	3293.500	CHIX	16:01:24
44	3293.500	CHIX	16:01:24
662	3294.000	LSE	16:01:24
210	3295.000	LSE	16:01:00
87	3294.500	CHIX	16:00:21
119	3295.000	BATE	16:00:21
80	3295.000	CHIX	16:00:21
637	3296.000	LSE	16:00:10
250	3295.500	LSE	15:59:20
250	3295.000	LSE	15:59:20
202	3295.500	LSE	15:59:20
114	3295.500	LSE	15:59:20
80	3295.000	CHIX	15:59:20
92	3296.500	CHIX	15:58:36
106	3297.000	BATE	15:58:23
55	3297.500	CHIX	15:58:09
83	3297.500	CHIX	15:58:09
477	3297.500	LSE	15:58:09
100	3297.500	LSE	15:58:09
100	3297.500	LSE	15:58:09
92	3297.500	CHIX	15:58:09
113	3297.500	BATE	15:58:09
676	3298.000	LSE	15:57:36
129	3298.000	CHIX	15:56:50
128	3298.500	BATE	15:56:46
582	3299.000	LSE	15:56:46
39	3299.000	LSE	15:56:46
76	3299.000	CHIX	15:56:05
6	3299.000	CHIX	15:56:05

210	3299.000	LSE	15:55:40
230	3299.000	LSE	15:55:40
96	3299.000	CHIX	15:55:40
120	3299.000	BATE	15:55:40
120	3299.000	BATE	15:55:40
460	3299.500	LSE	15:55:19
117	3299.500	LSE	15:55:19
13	3299.500	LSE	15:55:19
2	3299.500	LSE	15:55:19
87	3299.500	CHIX	15:55:18
226	3299.500	LSE	15:55:18
280	3299.500	LSE	15:53:50
283	3299.500	LSE	15:53:50
85	3300.000	CHIX	15:53:41
112	3300.000	CHIX	15:53:11
2	3300.000	CHIX	15:53:11
3	3300.000	CHIX	15:53:05
100	3300.000	CHIX	15:53:05
484	3299.000	LSE	15:52:39
100	3299.000	LSE	15:52:39
57	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
100	3298.500	LSE	15:51:45
201	3298.500	LSE	15:51:45
35	3298.500	BATE	15:51:45
82	3298.500	BATE	15:51:45
100	3299.000	CHIX	15:51:41
83	3299.500	CHIX	15:51:30
372	3299.000	LSE	15:51:05
289	3299.000	LSE	15:51:05
54	3297.500	CHIX	15:50:30
66	3297.500	BATE	15:50:30
34	3297.500	BATE	15:50:26
47	3298.500	CHIX	15:50:10
98	3298.000	CHIX	15:49:44
537	3298.500	LSE	15:49:44
85	3298.500	LSE	15:49:44
203	3299.000	LSE	15:49:37
121	3299.000	BATE	15:49:37
180	3299.500	LSE	15:49:10
2	3299.500	CHIX	15:49:09
360	3298.500	LSE	15:49:05
124	3298.500	BATE	15:48:09
111	3298.500	BATE	15:48:09
73	3299.000	CHIX	15:48:04
50	3299.000	CHIX	15:48:04
5	3299.000	CHIX	15:48:04

280	3296.500	LSE	15:37:57
250	3296.500	LSE	15:37:57
97	3295.500	CHIX	15:37:32
2	3296.500	CHIX	15:37:22
29	3296.500	CHIX	15:37:22
2	3296.500	CHIX	15:37:22
161	3296.500	LSE	15:37:16
450	3296.500	LSE	15:37:16
113	3296.000	BATE	15:36:17
85	3297.500	CHIX	15:36:17
97	3298.000	BATE	15:36:17
3	3298.000	BATE	15:36:17
97	3298.000	CHIX	15:36:17
676	3298.500	LSE	15:36:17
622	3298.500	LSE	15:35:24
169	3298.500	CHIX	15:35:01
96	3298.000	CHIX	15:34:37
609	3298.500	LSE	15:34:35
119	3297.500	BATE	15:33:25
3	3297.500	BATE	15:33:25
12	3297.500	BATE	15:33:25
67	3297.500	BATE	15:33:17
104	3297.500	CHIX	15:33:08
45	3297.500	LSE	15:33:08
553	3297.500	LSE	15:33:08
19	3297.500	BATE	15:33:08
85	3298.000	CHIX	15:33:07
200	3298.500	LSE	15:32:42
100	3298.000	LSE	15:31:50
100	3298.000	LSE	15:31:50
236	3298.000	LSE	15:31:42
391	3298.000	LSE	15:31:42
67	3298.000	BATE	15:31:24
17	3298.000	BATE	15:31:24
19	3298.000	BATE	15:31:24
66	3298.500	CHIX	15:31:24
15	3298.500	CHIX	15:31:24
92	3299.000	CHIX	15:30:44
684	3299.000	LSE	15:30:42
59	3299.000	CHIX	15:30:42
14	3299.000	CHIX	15:30:42
18	3299.000	CHIX	15:30:42
3	3299.000	CHIX	15:30:00
103	3299.000	BATE	15:29:16
69	3300.000	CHIX	15:29:15
58	3300.000	CHIX	15:29:15
630	3300.000	LSE	15:29:15
101	3300.500	BATE	15:28:56

124	3298.000	BATE	15:18:33
124	3298.500	CHIX	15:18:05
160	3298.500	LSE	15:18:05
70	3298.500	LSE	15:18:05
179	3298.500	LSE	15:18:05
178	3298.500	LSE	15:18:05
96	3298.500	CHIX	15:18:00
94	3298.000	CHIX	15:17:42
89	3298.000	CHIX	15:17:32
5	3298.000	CHIX	15:17:12
3	3298.000	CHIX	15:17:12
1	3298.000	CHIX	15:17:12
10	3298.000	LSE	15:17:10
743	3298.000	LSE	15:17:10
98	3294.500	CHIX	15:16:24
567	3294.500	LSE	15:16:24
359	3294.500	LSE	15:15:23
259	3294.500	LSE	15:15:23
7	3294.500	LSE	15:15:23
3	3294.500	LSE	15:15:23
1	3294.500	LSE	15:15:23
3	3294.500	LSE	15:15:23
16	3293.500	LSE	15:15:03
106	3293.500	BATE	15:15:00
11	3293.500	LSE	15:15:00
83	3293.500	CHIX	15:15:00
90	3294.000	CHIX	15:14:33
62	3294.000	BATE	15:14:18
44	3294.000	BATE	15:14:18
537	3294.500	LSE	15:13:54
113	3294.500	LSE	15:13:54
90	3293.000	CHIX	15:12:45
7	3293.000	CHIX	15:12:45
93	3293.000	CHIX	15:12:45
33	3294.000	CHIX	15:12:38
650	3294.500	LSE	15:12:38
572	3295.000	LSE	15:12:37
96	3291.500	CHIX	15:11:11
23	3293.000	BATE	15:10:37
100	3293.000	BATE	15:10:37
608	3293.000	LSE	15:10:37
28	3293.000	BATE	15:10:37
13	3293.000	LSE	15:10:37
75	3293.000	BATE	15:10:37
14	3293.000	BATE	15:10:37
9	3293.500	CHIX	15:10:31
16	3293.500	CHIX	15:10:31
22	3293.500	CHIX	15:10:28

41	3293.500	CHIX	15:10:25
25	3294.000	CHIX	15:10:19
81	3294.000	CHIX	15:10:19
13	3294.000	CHIX	15:10:19
40	3294.000	CHIX	15:10:19
19	3294.000	CHIX	15:10:19
13	3294.000	CHIX	15:10:19
1	3295.000	CHIX	15:09:45
5	3294.500	CHIX	15:09:45
649	3295.500	LSE	15:09:29
607	3295.500	LSE	15:09:29
20	3294.000	LSE	15:09:21
24	3291.500	BATE	15:08:34
92	3291.500	BATE	15:08:34
86	3291.500	CHIX	15:08:34
101	3291.500	BATE	15:08:34
41	3290.500	BATE	15:08:07
452	3290.500	LSE	15:08:07
135	3290.500	LSE	15:08:07
100	3290.000	CHIX	15:07:29
167	3291.500	LSE	15:07:08
33	3291.500	CHIX	15:07:08
76	3291.500	CHIX	15:07:08
18	3291.500	CHIX	15:07:08
514	3291.500	LSE	15:07:08
97	3291.500	LSE	15:07:08
11	3292.000	LSE	15:06:51
1	3292.000	LSE	15:06:41
62	3289.000	CHIX	15:06:03
12	3289.000	CHIX	15:06:03
16	3289.000	CHIX	15:06:00
102	3289.500	BATE	15:06:00
107	3290.500	BATE	15:05:39
101	3290.500	BATE	15:05:39
399	3290.500	LSE	15:05:39
181	3290.500	LSE	15:05:39
65	3291.000	CHIX	15:05:22
210	3291.000	CHIX	15:05:22
29	3291.000	CHIX	15:05:22
1	3291.000	BATE	15:05:20
5	3291.000	CHIX	15:05:14
588	3285.500	LSE	15:04:25
92	3286.500	CHIX	15:04:17
87	3287.000	CHIX	15:04:17
11	3287.000	CHIX	15:04:17
678	3287.000	LSE	15:04:17
525	3286.000	LSE	15:03:47
13	3286.000	LSE	15:03:47

137	3286.000	LSE	15:03:47
2	3284.500	CHIX	15:03:37
3	3284.500	CHIX	15:03:37
1	3284.500	CHIX	15:03:35
3	3284.500	CHIX	15:03:35
117	3281.500	BATE	15:02:17
91	3281.500	CHIX	15:02:17
116	3282.500	BATE	15:02:17
597	3283.000	LSE	15:02:17
94	3283.500	CHIX	15:02:17
98	3283.500	CHIX	15:01:39
650	3282.000	LSE	15:00:59
95	3283.500	CHIX	15:00:44
89	3284.500	CHIX	15:00:33
101	3285.500	BATE	15:00:21
115	3286.500	BATE	15:00:20
3	3286.500	BATE	15:00:11
63	3287.000	CHIX	15:00:11
40	3287.000	CHIX	15:00:07
280	3287.500	LSE	15:00:07
36	3287.000	CHIX	15:00:07
399	3287.500	LSE	15:00:07
26	3287.000	CHIX	15:00:01
32	3287.000	BATE	15:00:00
32	3287.000	CHIX	15:00:00
89	3287.000	BATE	15:00:00
93	3288.000	CHIX	14:59:59
679	3288.000	LSE	14:59:56
37	3287.000	LSE	14:59:38
605	3287.000	LSE	14:59:38
31	3281.000	CHIX	14:58:22
50	3281.000	CHIX	14:58:22
80	3281.500	CHIX	14:57:46
85	3281.500	CHIX	14:57:46
626	3282.000	LSE	14:57:35
154	3282.500	LSE	14:57:18
400	3282.500	LSE	14:57:18
1	3283.000	LSE	14:57:17
110	3275.500	BATE	14:56:17
95	3278.500	CHIX	14:55:52
98	3279.000	CHIX	14:55:52
33	3280.000	BATE	14:55:41
64	3280.000	BATE	14:55:38
548	3280.500	LSE	14:55:38
22	3280.000	BATE	14:55:38
90	3280.500	CHIX	14:55:38
92	3280.500	LSE	14:55:35
4	3281.500	CHIX	14:54:54

652	3287.000	LSE	14:46:48
250	3286.000	LSE	14:46:18
89	3284.500	BATE	14:46:18
354	3286.500	LSE	14:45:41
227	3286.500	LSE	14:45:41
98	3286.000	CHIX	14:45:41
3	3287.000	CHIX	14:45:17
100	3287.000	CHIX	14:45:15
40	3287.500	BATE	14:45:03
73	3287.500	BATE	14:45:02
78	3288.000	BATE	14:45:02
26	3288.000	BATE	14:45:01
104	3288.000	CHIX	14:45:00
444	3288.500	LSE	14:45:00
186	3288.500	LSE	14:45:00
83	3289.000	CHIX	14:44:48
12	3289.000	CHIX	14:44:48
87	3289.000	CHIX	14:44:35
570	3290.500	LSE	14:44:31
84	3286.000	BATE	14:42:48
19	3286.000	BATE	14:42:48
119	3287.500	BATE	14:42:48
99	3288.500	CHIX	14:42:48
93	3288.500	CHIX	14:42:48
357	3290.000	LSE	14:42:39
250	3290.000	LSE	14:42:39
462	3289.500	LSE	14:42:39
59	3289.500	LSE	14:42:39
29	3289.500	LSE	14:42:39
132	3288.500	BATE	14:42:39
123	3288.500	BATE	14:42:39
29	3289.500	LSE	14:42:39
21	3289.500	LSE	14:42:39
1	3290.500	CHIX	14:42:28
95	3288.500	CHIX	14:42:06
92	3289.500	CHIX	14:42:06
82	3289.500	CHIX	14:42:06
660	3290.000	LSE	14:42:06
97	3289.500	CHIX	14:41:18
51	3292.500	LSE	14:41:12
596	3292.500	LSE	14:41:12
147	3293.500	LSE	14:41:12
3	3292.000	LSE	14:40:54
3	3292.000	LSE	14:40:53
586	3286.000	LSE	14:40:19
102	3288.000	BATE	14:40:07
110	3288.500	CHIX	14:40:07
112	3289.000	CHIX	14:40:07

120	3290.000	BATE	14:39:58
110	3290.000	BATE	14:39:58
87	3290.500	CHIX	14:39:50
84	3290.500	CHIX	14:39:50
399	3290.500	LSE	14:39:50
200	3290.500	LSE	14:39:49
83	3288.500	CHIX	14:39:26
176	3288.000	LSE	14:39:12
428	3288.000	LSE	14:39:12
624	3288.500	LSE	14:38:33
685	3287.000	LSE	14:37:44
84	3286.000	CHIX	14:37:44
19	3290.500	CHIX	14:37:33
66	3290.500	CHIX	14:37:33
83	3291.000	LSE	14:37:33
485	3291.000	LSE	14:37:33
40	3291.000	CHIX	14:36:41
53	3291.000	CHIX	14:36:40
348	3292.000	LSE	14:36:38
210	3292.000	LSE	14:36:38
99	3294.500	CHIX	14:36:28
165	3295.000	LSE	14:36:22
230	3295.000	LSE	14:36:22
112	3295.000	BATE	14:36:17
109	3297.000	BATE	14:35:59
120	3298.000	BATE	14:35:51
95	3298.000	CHIX	14:35:51
50	3299.000	CHIX	14:35:41
41	3299.000	CHIX	14:35:41
358	3299.500	LSE	14:35:41
300	3299.500	LSE	14:35:41
22	3299.500	CHIX	14:35:33
70	3299.500	CHIX	14:35:33
100	3300.500	CHIX	14:35:33
80	3300.500	CHIX	14:35:33
24	3299.500	CHIX	14:35:15
46	3299.500	CHIX	14:35:15
13	3299.500	CHIX	14:35:15
15	3299.500	CHIX	14:35:15
190	3299.500	LSE	14:35:15
136	3299.500	LSE	14:35:15
152	3299.500	LSE	14:35:15
151	3299.500	LSE	14:35:15
600	3300.000	LSE	14:34:45
607	3299.000	LSE	14:34:06
107	3301.000	BATE	14:33:55
9	3301.500	BATE	14:33:53
138	3302.500	BATE	14:33:53

97	3303.500	CHIX	14:33:53
520	3304.000	LSE	14:33:53
90	3304.000	LSE	14:33:53
93	3304.000	CHIX	14:33:53
52	3304.000	LSE	14:33:47
565	3304.000	LSE	14:33:24
111	3304.500	CHIX	14:33:24
2	3306.000	CHIX	14:33:14
4	3306.000	CHIX	14:33:14
3	3306.000	CHIX	14:33:14
1	3306.000	CHIX	14:33:14
2	3306.000	CHIX	14:33:14
4	3305.500	CHIX	14:33:14
4	3306.500	CHIX	14:33:07
81	3306.500	CHIX	14:33:07
430	3307.000	LSE	14:33:01
100	3307.000	LSE	14:33:00
100	3307.000	LSE	14:33:00
100	3308.500	LSE	14:33:00
509	3308.500	LSE	14:33:00
99	3308.500	CHIX	14:32:28
122	3309.000	BATE	14:32:21
23	3309.000	BATE	14:32:19
100	3309.000	BATE	14:32:19
67	3310.000	BATE	14:32:18
29	3310.000	BATE	14:32:18
21	3310.000	BATE	14:32:18
171	3310.500	CHIX	14:32:18
1	3311.000	CHIX	14:32:18
82	3311.000	CHIX	14:32:18
85	3311.500	CHIX	14:32:16
104	3311.500	BATE	14:32:16
639	3311.500	LSE	14:32:13
61	3312.500	LSE	14:32:12
16	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
25	3312.500	BATE	14:32:12
16	3312.500	BATE	14:32:12
3	3312.000	CHIX	14:32:12
669	3311.000	LSE	14:31:47
96	3311.500	CHIX	14:31:45
687	3311.500	LSE	14:31:45
240	3312.500	LSE	14:31:39
90	3312.500	CHIX	14:31:28
1	3312.500	CHIX	14:31:28
103	3312.000	CHIX	14:31:26
664	3311.000	LSE	14:30:55

683	3313.500	LSE	14:30:08
82	3309.500	CHIX	14:29:58
1	3310.500	LSE	14:29:58
685	3310.500	LSE	14:29:58
122	3314.000	BATE	14:29:31
261	3314.000	LSE	14:29:31
325	3314.000	LSE	14:29:31
2	3314.000	BATE	14:29:31
39	3314.000	LSE	14:29:31
466	3314.500	LSE	14:29:31
155	3314.500	LSE	14:29:31
135	3314.500	BATE	14:29:31
90	3315.500	CHIX	14:29:14
3	3315.500	CHIX	14:29:14
128	3315.000	BATE	14:29:14
2	3315.500	CHIX	14:29:09
1	3315.500	CHIX	14:29:07
100	3315.500	CHIX	14:29:06
2	3315.500	CHIX	14:29:06
3	3315.500	CHIX	14:29:05
2	3315.500	CHIX	14:29:04
2	3315.500	CHIX	14:29:02
250	3315.500	LSE	14:28:53
50	3315.500	LSE	14:28:53
105	3315.500	LSE	14:28:53
2	3315.500	CHIX	14:28:49
94	3315.500	CHIX	14:28:49
21	3315.500	CHIX	14:28:47
6	3314.500	CHIX	14:28:31
2	3314.500	CHIX	14:28:30
9	3314.500	CHIX	14:28:30
27	3314.500	BATE	14:28:30
3	3314.000	CHIX	14:27:52
60	3314.000	CHIX	14:27:42
2	3314.000	CHIX	14:27:42
4	3314.000	CHIX	14:27:42
2	3314.000	CHIX	14:27:12
100	3314.000	CHIX	14:27:12
209	3314.000	LSE	14:27:09
386	3314.000	LSE	14:27:09

1	3314.500	CHIX	14:25:22
2	3314.500	CHIX	14:25:22
232	3314.000	LSE	14:25:04
184	3314.000	LSE	14:25:04
169	3314.000	LSE	14:22:53
300	3314.000	LSE	14:22:53
203	3314.000	LSE	14:22:53
82	3313.000	CHIX	14:20:59
103	3313.500	BATE	14:20:59
631	3314.000	LSE	14:20:58
86	3314.000	CHIX	14:20:58
10	3314.500	CHIX	14:20:22
82	3314.500	CHIX	14:20:22
91	3314.000	CHIX	14:18:53
5	3314.000	CHIX	14:18:52
636	3313.500	LSE	14:17:37
109	3312.500	BATE	14:16:19
93	3312.500	CHIX	14:16:19
625	3314.000	LSE	14:15:38
85	3314.000	CHIX	14:15:38
103	3314.000	BATE	14:15:08
615	3315.000	LSE	14:14:10
17	3315.000	LSE	14:14:10
4	3315.000	LSE	14:14:10
2	3315.000	LSE	14:14:10
1	3315.000	LSE	14:14:10
4	3315.000	LSE	14:14:09
4	3315.000	LSE	14:14:08
88	3310.500	CHIX	14:12:33
1	3311.500	CHIX	14:11:33
16	3311.500	CHIX	14:11:33
35	3311.500	CHIX	14:11:32
681	3313.000	LSE	14:10:13
114	3313.000	BATE	14:10:13
95	3314.500	CHIX	14:09:46
7	3314.500	CHIX	14:09:46
117	3315.000	BATE	14:09:07
606	3314.500	LSE	14:09:07
142	3315.000	BATE	14:09:07
25	3316.000	CHIX	14:08:22

82	3314.500	CHIX	14:03:31
104	3314.500	CHIX	14:03:31
88	3314.000	CHIX	14:01:56
620	3314.500	LSE	14:01:09
83	3314.500	CHIX	14:01:09
117	3314.500	BATE	14:01:09
684	3314.500	LSE	13:59:22
112	3314.500	BATE	13:59:22
65	3315.000	LSE	13:58:23
86	3315.000	CHIX	13:57:53
87	3315.000	CHIX	13:56:52
3	3314.500	CHIX	13:55:57
3	3314.500	CHIX	13:55:57
4	3314.500	CHIX	13:55:57
90	3314.500	BATE	13:55:57
560	3314.500	LSE	13:55:57
91	3315.500	CHIX	13:54:19
3	3315.500	CHIX	13:54:19
3	3315.500	CHIX	13:54:17
100	3315.500	CHIX	13:54:16
3	3315.500	CHIX	13:54:16
589	3315.500	LSE	13:54:15
100	3314.000	CHIX	13:53:11
7	3314.000	CHIX	13:53:11
117	3314.000	BATE	13:52:53
111	3315.000	BATE	13:51:16
669	3315.500	LSE	13:50:45
139	3315.500	BATE	13:50:45
99	3315.500	CHIX	13:50:45
80	3315.500	CHIX	13:50:45
3	3316.000	BATE	13:50:33
110	3316.000	BATE	13:50:32
638	3316.000	LSE	13:49:33
96	3313.000	CHIX	13:47:12
352	3313.000	LSE	13:46:53
72	3313.000	LSE	13:46:53
137	3313.000	LSE	13:46:53
3	3312.500	CHIX	13:45:43
82	3312.500	CHIX	13:45:43
650	3313.000	LSE	13:45:43

63	3310.000	CHIX	13:41:27
94	3310.500	CHIX	13:41:21
649	3311.000	LSE	13:41:21
102	3311.000	BATE	13:41:21
620	3313.000	LSE	13:38:38
73	3314.000	CHIX	13:38:38
50	3314.000	CHIX	13:38:38
105	3313.500	BATE	13:37:36
7	3313.500	BATE	13:37:23
49	3313.500	CHIX	13:37:07
95	3313.000	CHIX	13:35:30
250	3313.500	LSE	13:35:30
320	3313.500	LSE	13:35:30
114	3315.000	BATE	13:34:09
89	3316.000	CHIX	13:34:06
625	3316.500	LSE	13:34:06
131	3316.500	BATE	13:34:06
103	3317.000	BATE	13:33:43
4	3316.000	BATE	13:32:57
561	3315.500	LSE	13:32:50
100	3316.000	CHIX	13:32:50
97	3316.000	CHIX	13:30:45
2	3316.000	CHIX	13:30:45
1	3316.000	CHIX	13:30:45
615	3315.750	LSE	13:30:27
93	3316.000	CHIX	13:29:24
2	3316.000	CHIX	13:29:24
144	3316.000	CHIX	13:29:23
2	3316.000	CHIX	13:29:23
1	3316.000	CHIX	13:28:42
2	3316.000	CHIX	13:28:42
583	3315.500	LSE	13:28:12
302	3314.500	LSE	13:25:55
366	3314.500	LSE	13:25:55
99	3314.500	CHIX	13:25:01
107	3315.000	BATE	13:25:01
571	3315.500	LSE	13:24:20
87	3316.000	CHIX	13:22:10
4	3316.000	CHIX	13:22:10
16	3314.500	CHIX	13:20:32

112	3315.000	BATE	13:15:27
85	3315.500	CHIX	13:15:17
580	3315.500	LSE	13:15:12
48	3315.500	CHIX	13:14:14
15	3315.000	CHIX	13:12:47
80	3315.000	CHIX	13:12:47
33	3315.000	CHIX	13:11:15
100	3315.000	CHIX	13:11:15
1	3315.000	CHIX	13:11:15
3	3315.000	CHIX	13:11:14
3	3315.000	CHIX	13:11:14
574	3314.500	LSE	13:10:10
106	3314.500	LSE	13:10:10
43	3315.000	CHIX	13:09:55
1	3315.000	CHIX	13:09:55
107	3314.500	BATE	13:07:30
589	3314.500	LSE	13:07:30
62	3315.500	CHIX	13:06:22
2	3315.500	CHIX	13:06:22
82	3314.500	CHIX	13:05:38
37	3315.000	BATE	13:05:38
85	3315.000	BATE	13:05:38
1	3315.500	CHIX	13:04:21
2	3315.500	CHIX	13:04:21
569	3315.500	LSE	13:04:09
116	3314.500	BATE	13:04:04
92	3315.000	CHIX	13:03:33
594	3315.500	LSE	13:03:31
89	3315.500	CHIX	13:00:48
1	3315.500	CHIX	13:00:48
590	3314.000	LSE	13:00:08
93	3314.000	CHIX	13:00:08
86	3314.000	CHIX	12:58:13
112	3315.000	BATE	12:58:08
41	3316.000	CHIX	12:57:32
8	3316.000	CHIX	12:57:32
149	3315.500	LSE	12:56:51
110	3315.500	LSE	12:56:51
250	3315.500	LSE	12:56:51
107	3314.500	BATE	12:55:13
609	3315.500	LSE	12:54:24
60	3316.000	CHIX	12:54:10
31	3316.000	CHIX	12:54:10
27	3316.000	CHIX	12:52:44
8	3316.000	CHIX	12:52:32
665	3315.500	LSE	12:52:29
3	3315.500	BATE	12:51:57
100	3315.500	BATE	12:51:57

26	3315.500	CHIX	12:51:38
138	3315.500	LSE	12:51:29
36	3315.500	CHIX	12:50:38
5	3315.500	CHIX	12:50:38
100	3315.500	CHIX	12:49:38
33	3315.500	CHIX	12:49:38
623	3314.000	LSE	12:48:42
110	3314.000	BATE	12:47:26
250	3315.500	LSE	12:46:32
123	3315.500	LSE	12:46:32
89	3315.500	CHIX	12:46:12
5	3315.500	CHIX	12:46:12
106	3313.500	BATE	12:44:45
80	3314.500	CHIX	12:44:35
565	3314.000	LSE	12:44:00
95	3314.000	LSE	12:44:00
46	3314.500	CHIX	12:43:50
3	3313.500	CHIX	12:42:57
4	3313.500	CHIX	12:42:57
149	3313.500	BATE	12:41:42
110	3315.500	CHIX	12:40:58
678	3314.500	LSE	12:40:24
651	3314.500	LSE	12:39:43
80	3314.500	CHIX	12:39:43
51	3314.500	CHIX	12:38:42
89	3313.000	CHIX	12:36:11
109	3313.000	CHIX	12:35:36
631	3313.500	LSE	12:35:34
110	3314.000	BATE	12:31:26
46	3315.000	CHIX	12:31:14
39	3315.000	CHIX	12:31:14
375	3315.000	LSE	12:31:13
241	3315.000	LSE	12:31:13
43	3315.000	CHIX	12:29:10
40	3315.000	CHIX	12:29:10
45	3316.000	CHIX	12:28:42
675	3315.500	LSE	12:28:38
250	3315.500	LSE	12:28:37
47	3314.500	CHIX	12:26:22
90	3314.500	CHIX	12:26:22
122	3314.500	BATE	12:26:22
614	3315.500	LSE	12:25:56
104	3314.500	BATE	12:24:02
96	3314.500	CHIX	12:24:02
200	3315.000	LSE	12:23:50
568	3313.000	LSE	12:21:50
123	3314.000	BATE	12:20:43
97	3315.000	CHIX	12:20:41

81	3311.500	CHIX	11:49:26
100	3313.000	CHIX	11:49:07
4	3313.000	CHIX	11:49:07
2	3313.000	CHIX	11:49:02
9	3313.000	CHIX	11:48:52
92	3313.000	CHIX	11:48:45
202	3310.000	LSE	11:48:07
59	3309.500	LSE	11:48:07
100	3307.500	BATE	11:47:14
654	3309.000	LSE	11:47:14
77	3310.500	LSE	11:47:13
114	3308.500	LSE	11:44:34
250	3308.500	LSE	11:44:34
211	3308.000	BATE	11:43:23
80	3308.000	CHIX	11:43:18
94	3308.000	CHIX	11:42:07
90	3308.000	BATE	11:38:25
91	3308.000	CHIX	11:38:24
1	3309.500	CHIX	11:37:52
96	3309.500	CHIX	11:37:52
197	3309.500	LSE	11:37:43
478	3309.500	LSE	11:37:43
602	3309.000	LSE	11:37:43
100	3307.500	CHIX	11:34:12
43	3307.500	CHIX	11:34:12
159	3308.000	LSE	11:33:23
250	3308.000	LSE	11:33:23
1	3308.000	LSE	11:33:23
102	3307.000	BATE	11:31:25
5	3308.000	CHIX	11:31:24
5	3308.000	CHIX	11:31:23
2	3308.000	CHIX	11:31:23
568	3309.500	LSE	11:30:55
88	3309.500	CHIX	11:30:55
97	3309.500	CHIX	11:30:55
51	3308.500	CHIX	11:29:22
40	3308.500	LSE	11:28:13
568	3308.500	LSE	11:28:13
120	3308.500	BATE	11:28:13
120	3309.500	BATE	11:26:54
107	3309.500	CHIX	11:26:54
86	3310.000	CHIX	11:26:14
5	3311.000	CHIX	11:26:13
6	3309.000	CHIX	11:25:38
1	3309.000	CHIX	11:25:35
634	3307.500	LSE	11:23:17
103	3310.000	BATE	11:23:06
121	3310.000	BATE	11:23:06

114	3300.500	BATE	10:51:02
95	3301.000	CHIX	10:51:02
10	3301.000	CHIX	10:48:42
682	3298.500	LSE	10:47:59
123	3298.500	BATE	10:47:59
94	3298.500	CHIX	10:47:59
96	3299.500	CHIX	10:46:06
299	3299.500	LSE	10:45:21
331	3299.500	LSE	10:45:21
67	3300.500	LSE	10:45:12
114	3291.000	LSE	10:42:25
129	3291.000	LSE	10:42:25
361	3291.500	LSE	10:42:25
84	3292.000	CHIX	10:42:25
102	3297.500	BATE	10:41:18
87	3299.500	LSE	10:41:13
500	3299.500	LSE	10:41:13
85	3299.500	CHIX	10:41:07
83	3305.500	CHIX	10:39:32
648	3305.500	LSE	10:39:32
680	3309.000	LSE	10:38:11
114	3308.500	BATE	10:38:11
81	3309.000	CHIX	10:38:11
5	3306.500	CHIX	10:37:02
105	3310.500	BATE	10:35:02
83	3310.500	CHIX	10:35:02
604	3316.000	LSE	10:33:13
669	3311.000	LSE	10:32:37
88	3318.000	CHIX	10:32:29
601	3320.000	LSE	10:32:22
690	3322.500	LSE	10:32:22
93	3323.500	CHIX	10:32:04
1	3323.500	CHIX	10:32:04
556	3318.000	LSE	10:31:04
599	3318.000	LSE	10:30:51
3	3319.000	CHIX	10:30:50
472	3322.000	LSE	10:30:45
35	3322.000	LSE	10:30:45
76	3322.000	LSE	10:30:45
554	3323.000	LSE	10:30:44
604	3325.500	LSE	10:30:39
638	3326.000	LSE	10:30:36
673	3324.000	LSE	10:30:16
74	3325.000	LSE	10:30:16
598	3325.000	LSE	10:30:16
399	3326.500	LSE	10:30:14
181	3326.500	LSE	10:30:14
646	3335.000	LSE	10:30:11

122	3337.000	BATE	10:29:45
121	3337.500	BATE	10:29:45
97	3338.000	CHIX	10:29:45
562	3338.000	LSE	10:29:45
8	3338.500	CHIX	10:27:31
5	3338.500	CHIX	10:27:31
120	3339.000	CHIX	10:26:23
5	3339.000	CHIX	10:26:23
10	3339.000	CHIX	10:26:22
1	3338.500	BATE	10:26:11
102	3339.000	BATE	10:26:01
36	3339.500	CHIX	10:25:08
76	3339.500	CHIX	10:25:08
97	3340.000	CHIX	10:24:49
592	3340.000	LSE	10:24:49
4	3340.000	CHIX	10:24:25
6	3340.000	CHIX	10:24:24
653	3338.000	LSE	10:22:45
111	3337.500	BATE	10:18:56
587	3338.000	LSE	10:18:56
87	3339.000	CHIX	10:18:51
4	3339.000	CHIX	10:18:51
100	3339.000	CHIX	10:18:50
3	3339.000	CHIX	10:18:50
88	3339.000	CHIX	10:18:44
95	3339.000	CHIX	10:18:44
121	3339.000	BATE	10:18:44
631	3339.000	LSE	10:18:44
27	3335.500	CHIX	10:15:03
1	3335.000	BATE	10:14:21
97	3335.000	CHIX	10:14:21
121	3335.000	BATE	10:14:21
571	3335.500	LSE	10:14:19
3	3334.000	CHIX	10:12:36
118	3336.500	BATE	10:10:54
80	3337.000	CHIX	10:10:54
385	3337.000	LSE	10:10:54
151	3337.000	LSE	10:10:54
93	3337.000	LSE	10:10:54
40	3337.000	CHIX	10:10:54
52	3337.000	CHIX	10:10:54
616	3337.500	LSE	10:09:56
117	3334.500	BATE	10:08:04
87	3335.000	CHIX	10:08:04
605	3335.000	LSE	10:07:13
92	3334.000	CHIX	10:05:42
5	3334.000	CHIX	10:05:42
2	3334.000	CHIX	10:05:41

4	3334.000	CHIX	10:05:40
8	3334.000	CHIX	10:05:40
33	3334.000	BATE	10:05:40
17	3334.000	BATE	10:05:40
33	3334.000	BATE	10:05:40
597	3334.000	LSE	10:04:11
40	3335.000	CHIX	10:03:42
5	3335.000	CHIX	10:03:42
2	3335.000	CHIX	10:03:42
5	3335.000	CHIX	10:03:42
41	3334.500	CHIX	10:03:42
631	3334.000	LSE	10:03:06
88	3334.000	CHIX	10:03:06
103	3333.500	BATE	10:00:11
41	3335.000	CHIX	10:00:05
52	3335.000	CHIX	10:00:05
4	3335.000	BATE	10:00:02
57	3335.000	CHIX	09:58:30
24	3335.000	CHIX	09:58:30
3	3335.500	BATE	09:58:17
25	3335.500	BATE	09:58:17
38	3335.500	BATE	09:58:17
9	3335.500	BATE	09:58:17
14	3335.500	BATE	09:58:17
651	3336.500	LSE	09:58:17
82	3336.000	CHIX	09:58:17
82	3335.500	CHIX	09:58:17
32	3335.500	BATE	09:58:17
26	3335.500	BATE	09:57:27
641	3333.500	LSE	09:54:53
89	3333.500	CHIX	09:53:30
106	3334.500	BATE	09:53:30
118	3334.500	BATE	09:53:30
33	3335.000	CHIX	09:53:30
54	3335.000	CHIX	09:53:30
144	3335.500	CHIX	09:53:30
687	3334.500	LSE	09:51:22
83	3335.000	CHIX	09:51:22
124	3332.500	BATE	09:49:40
472	3332.500	LSE	09:49:40
104	3332.500	LSE	09:49:40
591	3331.000	LSE	09:47:40
93	3331.000	CHIX	09:47:40
132	3330.500	CHIX	09:44:47
5	3330.500	CHIX	09:44:47
599	3329.500	LSE	09:43:28
3	3328.500	CHIX	09:41:42
4	3328.500	CHIX	09:41:42

106	3331.000	BATE	09:41:23
92	3331.000	CHIX	09:41:23
116	3331.000	BATE	09:41:23
96	3331.000	CHIX	09:41:23
598	3331.000	LSE	09:41:23
140	3332.000	CHIX	09:37:58
562	3331.500	LSE	09:37:10
118	3330.000	BATE	09:35:38
110	3330.000	BATE	09:35:38
8	3330.500	CHIX	09:35:35
80	3330.500	CHIX	09:35:35
659	3330.500	LSE	09:35:35
83	3330.500	CHIX	09:35:35
642	3330.000	LSE	09:34:38
97	3326.000	CHIX	09:31:30
115	3326.000	LSE	09:31:30
81	3326.000	CHIX	09:31:30
500	3326.000	LSE	09:31:30
118	3324.500	BATE	09:28:59
101	3324.500	BATE	09:28:59
690	3325.000	LSE	09:28:59
171	3325.000	CHIX	09:28:59
3	3323.000	CHIX	09:26:42
1	3323.000	CHIX	09:26:42
3	3323.000	CHIX	09:26:42
5	3322.000	CHIX	09:26:12
26	3322.000	CHIX	09:25:42
100	3322.000	CHIX	09:25:42
31	3322.000	CHIX	09:25:42
4	3322.000	CHIX	09:25:42
593	3320.000	LSE	09:24:04
583	3319.500	LSE	09:22:18
97	3319.500	CHIX	09:22:18
63	3320.000	BATE	09:21:40
613	3320.500	LSE	09:21:40
51	3320.000	BATE	09:21:40
2	3320.000	BATE	09:21:40
139	3321.500	CHIX	09:21:21
2	3321.500	CHIX	09:21:21
98	3319.000	CHIX	09:19:25
107	3319.000	BATE	09:19:25
111	3319.000	BATE	09:19:25
87	3319.500	CHIX	09:19:25
486	3319.500	LSE	09:19:15
181	3319.500	LSE	09:19:15
104	3319.500	CHIX	09:17:00
593	3318.500	LSE	09:12:28
93	3319.000	CHIX	09:12:26

4	3321.000	CHIX	09:11:37
1	3320.500	CHIX	09:11:37
118	3321.000	BATE	09:11:37
600	3321.500	LSE	09:11:37
98	3321.500	CHIX	09:11:37
115	3322.000	BATE	09:11:09
90	3322.500	CHIX	09:11:05
675	3323.000	LSE	09:11:05
99	3322.500	CHIX	09:11:05
6	3318.500	CHIX	09:08:23
338	3319.500	CHIX	09:08:09
100	3319.500	BATE	09:08:09
100	3319.000	BATE	09:08:09
606	3319.500	LSE	09:08:09
61	3316.500	LSE	09:03:35
473	3316.500	LSE	09:03:35
119	3316.500	LSE	09:03:35
155	3316.500	CHIX	09:03:35
641	3316.500	LSE	09:03:35
101	3310.500	CHIX	09:00:23
664	3311.000	LSE	09:00:23
120	3311.000	BATE	09:00:23
122	3311.500	BATE	09:00:03
103	3311.500	BATE	09:00:03
94	3312.000	CHIX	08:59:14
3	3312.000	CHIX	08:59:14
564	3310.000	LSE	08:57:51
82	3310.000	LSE	08:57:51
166	3306.000	BATE	08:55:58
80	3306.500	CHIX	08:55:58
679	3306.500	LSE	08:55:58
98	3306.500	CHIX	08:55:58
148	3305.500	CHIX	08:54:57
112	3303.000	BATE	08:52:00
575	3303.500	LSE	08:52:00
97	3303.500	CHIX	08:52:00
38	3301.500	CHIX	08:49:35
56	3301.500	CHIX	08:49:35
684	3300.500	LSE	08:47:42
104	3300.500	BATE	08:47:42
96	3301.500	CHIX	08:47:07
99	3299.500	CHIX	08:45:39
89	3300.500	CHIX	08:45:13
593	3300.500	LSE	08:44:04
92	3303.500	CHIX	08:43:18
38	3304.000	BATE	08:43:13
38	3304.000	BATE	08:43:13
38	3304.000	BATE	08:43:13

86	3316.000	CHIX	08:19:50
190	3317.000	LSE	08:19:22
93	3317.000	CHIX	08:19:22
496	3317.000	LSE	08:19:22
118	3316.500	CHIX	08:18:26
627	3316.000	LSE	08:18:19
102	3316.500	CHIX	08:18:18
77	3315.500	BATE	08:16:30
35	3315.500	BATE	08:16:30
113	3315.500	BATE	08:16:30
80	3316.000	CHIX	08:16:29
89	3316.000	CHIX	08:16:29
122	3315.500	BATE	08:15:45
83	3316.000	CHIX	08:15:15
648	3312.500	LSE	08:14:18
290	3313.000	LSE	08:14:18
303	3313.000	LSE	08:14:18
89	3310.000	CHIX	08:13:01
98	3310.000	CHIX	08:13:01
94	3303.000	CHIX	08:10:11
5	3303.000	CHIX	08:10:11
98	3303.500	CHIX	08:10:10
94	3303.500	CHIX	08:10:10
116	3304.000	BATE	08:09:48
578	3304.500	LSE	08:09:41
306	3304.500	BATE	08:09:41
672	3305.500	LSE	08:09:34
387	3305.500	LSE	08:09:34
34	3305.500	LSE	08:09:34
352	3305.500	LSE	08:09:34
105	3305.500	BATE	08:09:34
93	3306.000	CHIX	08:09:12
87	3306.000	CHIX	08:09:12
31	3306.000	LSE	08:09:12
89	3306.000	CHIX	08:09:12
585	3306.000	LSE	08:09:12
24	3302.500	CHIX	08:08:32
122	3298.500	BATE	08:06:23
114	3298.500	CHIX	08:06:23
123	3299.000	BATE	08:06:23
88	3299.000	CHIX	08:06:23
472	3296.000	LSE	08:05:40
87	3296.000	LSE	08:05:40
87	3296.500	CHIX	08:05:12
593	3297.000	LSE	08:05:12
80	3297.000	CHIX	08:05:12
89	3296.000	CHIX	08:04:52
311	3292.000	LSE	08:03:52