British American Tobacco p.l.c 6-K, filed May 24, 2022

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

6-K 2022-05-24 For: 2022-05-24

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on May 24, 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 May 24, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	23 May 2022
Number of ordinary shares of 25 pence each purchased:	400,000
Highest price paid per share (pence):	3496.00p
Lowest price paid per share (pence):	3423.50p
Volume weighted average price paid per share (pence):	3455.6013p

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	23/05/2022	280,000	3,455.1112	LSE
British American Tobacco p.l.c.	GB0002875804	23/05/2022	80,000	3456.6769	CHIX
British American Tobacco p.l.c.	GB0002875804	23/05/2022	40,000	3,456.8803	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
474	3494.000	LSE	16:25:47
140	3494.500	LSE	16:25:36
137	3494.500	LSE	16:25:36
298	3494.500	LSE	16:25:14
21	3494.500	LSE	16:25:14
200	3494.500	LSE	16:25:14
46	3495.000	CHIX	16:25:05
9	3494.500	CHIX	16:25:02
462	3494.500	BATE	16:25:02
100	3495.500	CHIX	16:24:58
100	3495.500	CHIX	16:24:58
135	3495.500	LSE	16:24:58
100	3495.500	LSE	16:24:58
140	3495.500	LSE	16:24:58
512	3495.500	CHIX	16:24:40
173	3495.500	CHIX	16:24:40
472	3495.500	LSE	16:24:40
340	3494.500	LSE	16:24:24
143	3494.500	LSE	16:24:24
98	3495.000	LSE	16:24:10
236	3495.000	LSE	16:24:10
100	3495.000	LSE	16:24:10
620	3495.000	CHIX	16:23:43
230	3496.000	LSE	16:23:35
38	3496.000	LSE	16:23:35
3	3496.000	LSE	16:23:35
192	3496.000	LSE	16:23:35
100	3495.500	CHIX	16:23:24
229	3495.500	CHIX	16:23:24
561	3495.000	LSE	16:23:12
11	3494.500	CHIX	16:22:55
399	3494.500	BATE	16:22:55
198	3494.500	BATE	16:22:55
397	3494.500	LSE	16:22:34
47	3494.500	LSE	16:22:34
122	3494.500	LSE	16:22:34
524	3492.000	LSE	16:21:55
139	3492.000	LSE	16:21:07
410	3492.000	LSE	16:21:07
11	3492.000	LSE	16:21:07
140	3492.500	LSE	16:21:04
28	3492.500	CHIX	16:20:45
576	3492.500	CHIX	16:20:44
70	3492.500	CHIX	16:20:44

200	3493.500	LSE	16:20:21
140	3493.500	LSE	16:20:21
190	3493.500	LSE	16:20:21
10	3492.000	LSE	16:19:52
526	3492.000	LSE	16:19:52
286	3492.000	LSE	16:19:46
195	3492.000	LSE	16:19:46
563	3491.000	CHIX	16:19:10
75	3491.000	CHIX	16:19:10
672	3491.000	BATE	16:19:10
54	3491.500	LSE	16:19:08
255	3491.500	LSE	16:19:08
159	3491.500	LSE	16:19:08
79	3491.000	LSE	16:18:26
442	3491.000	LSE	16:18:26
474	3490.500	LSE	16:17:24
538	3490.000	LSE	16:17:07
611	3489.500	CHIX	16:16:34
140	3489.500	LSE	16:16:28
137	3489.500	LSE	16:16:28
137	3487.000	LSE	16:15:44
76	3487.000	LSE	16:15:44
122	3487.000	LSE	16:15:44
200	3487.000	LSE	16:15:44
28	3487.000	LSE	16:15:44
140	3486.500	LSE	16:15:25
137	3486.500	LSE	16:15:25
39	3488.000	LSE	16:14:43
137	3488.000	LSE	16:14:43
140	3488.000	LSE	16:14:43
200	3488.000	LSE	16:14:43
505	3487.500	LSE	16:14:21
594	3487.500	BATE	16:14:21
590	3487.500	CHIX	16:14:21
60	3487.000	LSE	16:13:20
140	3487.000	LSE	16:13:20
137	3487.000	LSE	16:13:20
200	3487.000	LSE	16:13:20
200	3487.000	LSE	16:13:20
140	3487.500	LSE	16:12:47
200	3487.500	LSE	16:12:47
137	3487.000	LSE	16:12:03
140	3487.000	LSE	16:12:03
175	3487.000	LSE	16:12:03
200	3487.000	LSE	16:12:03
60	3485.000	LSE	16:11:34
644	3485.500	CHIX	16:11:20
137	3486.500	LSE	16:11:17
140	3486.500	LSE	16:11:17

140	3486.000	LSE	16:02:14
200	3486.000	LSE	16:02:14
200	3486.000	LSE	16:02:10
462	3486.500	LSE	16:01:36
358	3486.500	BATE	16:01:36
135	3486.500	BATE	16:01:36
167	3486.500	BATE	16:01:36
28	3487.000	LSE	16:01:26
71	3487.000	LSE	16:01:26
90	3487.000	LSE	16:01:26
483	3485.000	LSE	16:00:50
137	3484.500	LSE	16:00:40
140	3484.500	LSE	16:00:40
200	3484.500	LSE	16:00:40
45	3484.500	LSE	16:00:40
703	3482.500	CHIX	16:00:01
8	3483.000	LSE	15:59:38
355	3483.000	LSE	15:59:38
137	3483.000	LSE	15:59:38
511	3482.000	LSE	15:59:23
10	3482.000	LSE	15:59:23
554	3482.000	LSE	15:58:26
619	3482.000	CHIX	15:58:26
546	3479.500	LSE	15:57:51
463	3479.500	LSE	15:57:21
594	3480.000	BATE	15:57:19
67	3480.500	CHIX	15:57:19
407	3480.500	CHIX	15:57:19
103	3480.500	CHIX	15:57:19
477	3480.500	LSE	15:57:19
524	3480.500	LSE	15:56:46
400	3480.000	LSE	15:55:33
100	3480.000	LSE	15:55:33
100	3480.000	LSE	15:55:33
400	3480.000	LSE	15:55:33
65	3478.500	LSE	15:54:40
187	3478.500	LSE	15:54:40
109	3478.500	LSE	15:54:40
250	3478.500	LSE	15:54:40
686	3477.500	CHIX	15:54:28
26	3478.000	LSE	15:54:01
291	3478.000	LSE	15:54:01
183	3478.000	LSE	15:54:01
116	3478.000	LSE	15:54:01
187	3478.000	LSE	15:54:01
183	3478.000	LSE	15:54:01
210	3478.000	LSE	15:52:35
256	3478.000	LSE	15:52:35
217	3478.000	LSE	15:52:35

22	3477.500	LSE	15:52:22
68	3477.500	LSE	15:51:58
105	3477.000	LSE	15:51:58
52	3477.500	LSE	15:51:57
200	3478.000	LSE	15:51:56
215	3479.000	BATE	15:51:14
579	3479.000	CHIX	15:51:14
486	3479.000	BATE	15:51:14
531	3479.500	LSE	15:51:11
187	3480.000	LSE	15:51:01
183	3480.000	LSE	15:51:01
552	3475.000	LSE	15:49:30
53	3476.000	LSE	15:49:02
183	3476.000	LSE	15:49:02
293	3476.000	LSE	15:49:02
82	3476.000	LSE	15:48:54
101	3476.000	LSE	15:48:54
183	3476.000	LSE	15:48:54
53	3476.000	LSE	15:48:54
210	3476.000	LSE	15:48:54
204	3476.500	CHIX	15:48:49
70	3476.500	CHIX	15:48:49
398	3476.500	CHIX	15:48:49
187	3476.500	LSE	15:47:39
13	3476.500	LSE	15:47:39
85	3475.000	LSE	15:46:59
435	3475.000	LSE	15:46:59
559	3476.500	LSE	15:46:31
583	3477.500	CHIX	15:45:56
581	3479.500	BATE	15:45:41
466	3480.000	LSE	15:45:33
83	3480.000	LSE	15:45:33
39	3480.000	CHIX	15:45:16
490	3480.000	LSE	15:45:16
541	3480.000	CHIX	15:45:16
183	3480.500	LSE	15:44:37
187	3480.500	LSE	15:44:37
171	3480.500	LSE	15:44:37
504	3479.000	LSE	15:43:36
13	3479.000	LSE	15:43:36
561	3478.500	LSE	15:42:46
552	3477.500	LSE	15:42:11
490	3477.500	LSE	15:41:35
11	3478.500	CHIX	15:41:12
616	3478.500	BATE	15:41:12
671	3478.500	CHIX	15:41:12
123	3477.000	LSE	15:40:33
231	3477.000	LSE	15:40:33
187	3477.000	LSE	15:40:33

482	3470.500	LSE	15:27:43
33	3470.500	LSE	15:27:43
504	3470.500	LSE	15:27:43
551	3470.500	CHIX	15:27:43
161	3470.500	CHIX	15:27:43
183	3472.000	LSE	15:26:42
187	3472.000	LSE	15:26:42
418	3472.000	LSE	15:26:42
183	3471.000	LSE	15:25:17
187	3471.000	LSE	15:25:17
116	3471.000	LSE	15:25:17
559	3471.000	LSE	15:25:17
621	3470.500	BATE	15:25:17
667	3471.500	CHIX	15:25:13
510	3471.000	LSE	15:24:54
493	3471.000	LSE	15:23:35
527	3471.000	LSE	15:23:06
183	3471.500	LSE	15:23:06
187	3471.500	LSE	15:23:06
523	3468.500	LSE	15:21:48
52	3469.000	BATE	15:21:47
322	3469.000	BATE	15:21:47
221	3469.000	BATE	15:21:47
181	3469.500	LSE	15:21:47
461	3469.500	LSE	15:21:47
694	3469.500	CHIX	15:21:47
35	3468.000	LSE	15:21:24
243	3468.000	LSE	15:21:24
499	3466.000	LSE	15:19:56
150	3466.000	LSE	15:19:27
51	3466.000	LSE	15:19:27
499	3467.500	LSE	15:19:02
649	3467.500	CHIX	15:18:41
103	3469.500	CHIX	15:18:09
474	3469.500	LSE	15:18:09
484	3469.500	CHIX	15:18:09
568	3470.000	LSE	15:17:57
493	3466.000	LSE	15:17:17
187	3464.500	LSE	15:15:57
183	3464.500	LSE	15:15:57
102	3464.500	LSE	15:15:57
76	3464.000	BATE	15:15:47
46	3464.000	BATE	15:15:47
408	3464.000	BATE	15:15:47
86	3464.000	BATE	15:15:47
423	3464.500	LSE	15:15:23
82	3464.500	LSE	15:15:23
512	3464.000	LSE	15:14:40
533	3464.500	LSE	15:14:32

120	3464.500	CHIX	15:14:05
100	3464.500	CHIX	15:14:05
200	3464.500	CHIX	15:14:05
106	3464.500	CHIX	15:14:05
52	3464.500	CHIX	15:14:05
147	3465.000	LSE	15:13:29
200	3465.000	LSE	15:13:29
187	3465.000	LSE	15:13:29
133	3467.000	LSE	15:13:10
183	3467.000	LSE	15:13:10
187	3467.000	LSE	15:13:10
170	3467.000	LSE	15:13:10
440	3466.500	LSE	15:12:10
126	3466.500	LSE	15:12:10
495	3468.000	LSE	15:12:02
148	3467.500	BATE	15:12:02
377	3467.500	BATE	15:12:02
72	3467.500	BATE	15:12:02
14	3467.500	BATE	15:12:02
394	3468.000	CHIX	15:12:02
307	3468.000	CHIX	15:12:02
3	3466.000	LSE	15:11:02
570	3466.000	LSE	15:11:02
82	3465.500	CHIX	15:11:02
569	3466.000	CHIX	15:11:02
55	3466.000	CHIX	15:11:02
493	3466.000	LSE	15:11:02
53	3465.000	LSE	15:10:38
187	3465.000	LSE	15:10:37
487	3464.500	LSE	15:10:11
187	3463.000	LSE	15:09:03
183	3463.000	LSE	15:09:03
414	3461.500	LSE	15:08:01
46	3461.500	LSE	15:08:01
601	3461.500	CHIX	15:08:01
584	3461.500	BATE	15:08:01
59	3462.000	LSE	15:07:56
481	3462.000	LSE	15:07:56
11	3462.000	LSE	15:07:56
183	3462.000	LSE	15:07:23
200	3462.000	LSE	15:07:23
521	3461.000	LSE	15:07:01
116	3460.500	LSE	15:06:33
487	3460.000	LSE	15:05:39
641	3458.500	CHIX	15:05:12
10	3458.500	CHIX	15:05:12
187	3459.000	LSE	15:05:00
126	3459.000	LSE	15:05:00
113	3459.500	LSE	15:05:00

524	3457.500	LSE	14:57:01
283	3456.500	CHIX	14:56:40
200	3457.000	LSE	14:56:08
164	3457.000	LSE	14:56:08
183	3457.000	LSE	14:56:08
183	3459.000	LSE	14:55:56
187	3459.000	LSE	14:55:56
112	3459.500	LSE	14:55:54
53	3459.500	LSE	14:55:54
78	3459.500	LSE	14:55:54
234	3459.500	LSE	14:55:54
469	3459.500	LSE	14:55:54
107	3457.500	BATE	14:54:40
500	3457.500	BATE	14:54:40
649	3457.500	CHIX	14:54:40
187	3458.000	LSE	14:54:38
183	3458.000	LSE	14:54:38
264	3458.500	LSE	14:54:37
296	3458.500	LSE	14:54:37
621	3458.500	CHIX	14:54:37
410	3459.000	LSE	14:53:58
501	3458.000	LSE	14:53:38
705	3458.000	LSE	14:53:38
33	3458.000	LSE	14:53:24
33	3458.000	LSE	14:53:24
159	3458.000	LSE	14:53:24
251	3458.000	LSE	14:53:24
224	3455.500	LSE	14:52:33
488	3455.000	LSE	14:51:52
23	3455.000	LSE	14:51:50
10	3455.000	LSE	14:51:50
506	3455.500	LSE	14:51:50
429	3455.500	LSE	14:51:35
103	3455.500	LSE	14:51:35
42	3456.000	LSE	14:50:42
315	3456.000	LSE	14:50:42
107	3456.000	LSE	14:50:42
504	3457.500	LSE	14:50:27
182	3457.500	CHIX	14:50:27
446	3457.500	CHIX	14:50:27
116	3458.000	LSE	14:50:02
200	3458.000	LSE	14:50:02
187	3458.000	LSE	14:50:02
170	3458.000	LSE	14:50:02
696	3458.000	BATE	14:50:02
187	3458.500	LSE	14:50:02
200	3458.500	LSE	14:50:02
187	3457.000	LSE	14:49:25
183	3457.000	LSE	14:49:25

458	3455.500	LSE	14:49:00
31	3457.500	CHIX	14:48:36
546	3457.500	CHIX	14:48:36
237	3458.000	BATE	14:48:25
298	3458.000	LSE	14:48:25
249	3458.000	LSE	14:48:25
409	3458.000	BATE	14:48:25
25	3458.000	BATE	14:48:25
599	3458.500	LSE	14:48:21
421	3458.000	CHIX	14:48:10
229	3458.000	CHIX	14:48:10
503	3458.000	LSE	14:47:52
122	3457.000	LSE	14:47:23
367	3457.000	LSE	14:47:23
183	3457.000	LSE	14:47:22
187	3457.000	LSE	14:47:22
551	3457.000	LSE	14:47:22
558	3456.000	LSE	14:46:42
560	3454.000	LSE	14:46:03
395	3457.000	LSE	14:45:27
115	3457.000	LSE	14:45:27
367	3457.000	LSE	14:45:27
167	3457.000	LSE	14:45:27
253	3457.500	LSE	14:45:09
23	3457.500	LSE	14:45:09
591	3457.500	CHIX	14:45:09
91	3457.500	LSE	14:45:09
200	3457.500	LSE	14:45:09
187	3457.500	LSE	14:44:26
183	3457.500	LSE	14:44:26
180	3457.500	LSE	14:44:26
503	3456.500	LSE	14:44:00
652	3457.000	CHIX	14:43:58
95	3458.000	LSE	14:43:48
187	3458.000	LSE	14:43:48
110	3458.000	LSE	14:43:48
89	3458.000	LSE	14:43:48
70	3458.000	LSE	14:43:48
187	3457.500	LSE	14:43:24
183	3457.500	LSE	14:43:24
160	3457.500	LSE	14:43:24
671	3456.500	BATE	14:43:08
187	3457.500	LSE	14:43:02
183	3457.500	LSE	14:43:02
109	3457.500	LSE	14:43:02
400	3457.500	LSE	14:42:59
530	3457.000	LSE	14:42:48
210	3457.500	LSE	14:42:12
604	3457.500	CHIX	14:42:12

183	3458.000	LSE	14:42:06
187	3458.000	LSE	14:42:06
112	3458.000	LSE	14:42:06
519	3457.000	LSE	14:41:54
61	3457.000	CHIX	14:41:54
39	3457.000	CHIX	14:41:54
12	3457.000	CHIX	14:41:54
41	3457.000	LSE	14:41:37
554	3457.500	LSE	14:41:22
183	3458.500	LSE	14:40:58
187	3458.500	LSE	14:40:58
396	3460.000	LSE	14:40:39
105	3460.000	LSE	14:40:39
483	3460.000	LSE	14:40:15
664	3460.500	CHIX	14:40:13
168	3460.500	LSE	14:40:08
33	3460.500	CHIX	14:40:08
200	3461.000	LSE	14:40:08
187	3461.000	LSE	14:40:08
183	3461.000	LSE	14:40:08
45	3461.000	LSE	14:40:08
648	3459.500	BATE	14:39:33
517	3460.000	LSE	14:39:30
183	3461.000	LSE	14:39:24
187	3461.000	LSE	14:39:24
400	3461.000	LSE	14:39:24
544	3459.000	LSE	14:38:56
127	3458.000	BATE	14:38:35
234	3458.000	BATE	14:38:35
536	3458.000	CHIX	14:38:35
543	3458.500	LSE	14:38:34
477	3458.500	LSE	14:38:22
620	3459.000	LSE	14:38:08
182	3457.500	LSE	14:37:53
353	3457.500	LSE	14:37:53
187	3458.000	LSE	14:37:53
524	3458.000	LSE	14:37:53
597	3458.000	CHIX	14:37:53
552	3456.500	LSE	14:36:42
455	3455.500	LSE	14:36:24
400	3456.000	LSE	14:36:18
501	3458.500	LSE	14:36:00
3	3459.000	CHIX	14:35:49
79	3459.000	CHIX	14:35:49
550	3459.000	CHIX	14:35:49
13	3459.500	LSE	14:35:46
270	3459.500	BATE	14:35:46
10	3459.500	LSE	14:35:45
456	3459.500	LSE	14:35:45

250	3454.000	BATE	14:30:41
33	3454.000	BATE	14:30:41
112	3454.000	CHIX	14:30:41
72	3454.000	BATE	14:30:41
525	3454.000	CHIX	14:30:41
295	3454.000	BATE	14:30:41
492	3454.500	LSE	14:30:41
472	3454.500	LSE	14:30:41
589	3454.500	CHIX	14:30:41
492	3455.000	LSE	14:30:21
527	3455.000	LSE	14:30:16
240	3455.000	LSE	14:30:11
438	3445.000	LSE	14:29:54
319	3445.000	LSE	14:29:52
383	3445.000	LSE	14:29:52
200	3445.000	LSE	14:29:52
164	3445.000	LSE	14:29:52
548	3445.000	LSE	14:29:52
492	3444.000	LSE	14:27:33
500	3444.000	BATE	14:27:33
174	3444.000	BATE	14:27:33
140	3445.000	LSE	14:27:01
300	3445.000	LSE	14:27:01
477	3445.000	LSE	14:27:01
697	3445.000	CHIX	14:27:01
249	3446.000	LSE	14:26:10
245	3446.000	LSE	14:26:10
250	3446.000	LSE	14:26:10
469	3446.000	LSE	14:26:10
100	3446.000	LSE	14:25:40
637	3446.500	CHIX	14:24:18
458	3447.000	LSE	14:24:06
1	3447.000	LSE	14:24:05
274	3446.500	LSE	14:23:42
60	3446.500	LSE	14:22:58
249	3446.500	LSE	14:22:58
200	3446.500	LSE	14:22:58
118	3446.500	LSE	14:22:58
435	3446.500	LSE	14:22:58
283	3446.000	CHIX	14:20:58
681	3446.000	BATE	14:20:58
329	3446.000	CHIX	14:20:58
313	3446.500	LSE	14:20:14
276	3446.500	LSE	14:20:14
247	3446.500	LSE	14:20:01
342	3446.500	LSE	14:20:00
563	3446.000	LSE	14:18:10
478	3445.500	LSE	14:17:14
590	3445.500	CHIX	14:16:12

443	3446.000	LSE	14:15:38
142	3445.500	LSE	14:15:31
492	3446.000	LSE	14:15:17
8	3447.000	LSE	14:15:01
199	3447.000	LSE	14:15:01
275	3447.000	LSE	14:15:01
471	3444.500	LSE	14:12:58
24	3445.000	CHIX	14:12:00
73	3445.000	CHIX	14:12:00
100	3445.000	CHIX	14:12:00
100	3445.000	CHIX	14:12:00
599	3446.000	BATE	14:11:12
410	3445.500	LSE	14:10:26
319	3445.500	LSE	14:10:26
507	3445.500	LSE	14:08:47
381	3446.500	LSE	14:07:34
90	3446.500	LSE	14:07:34
63	3446.500	LSE	14:07:32
651	3446.500	CHIX	14:07:10
180	3447.000	LSE	14:07:04
195	3447.000	LSE	14:07:04
1062	3447.000	LSE	14:07:04
9	3447.000	LSE	14:07:03
244	3446.500	LSE	14:07:01
195	3445.500	LSE	14:02:24
199	3445.500	LSE	14:02:24
317	3446.500	LSE	14:02:24
139	3446.500	LSE	14:02:24
709	3446.500	BATE	14:02:24
702	3446.500	CHIX	14:02:24
533	3447.000	LSE	14:01:27
303	3447.500	LSE	14:01:22
67	3447.500	LSE	14:01:22
416	3447.500	LSE	14:01:22
26	3447.500	LSE	14:01:21
12	3447.500	LSE	14:01:21
46	3447.500	LSE	14:01:21
334	3445.000	LSE	13:57:24
233	3445.000	LSE	13:57:24
220	3445.500	LSE	13:56:51
525	3445.000	LSE	13:55:59
452	3445.500	LSE	13:55:45
591	3445.500	CHIX	13:55:45
36	3445.500	LSE	13:54:53
711	3446.500	CHIX	13:54:27
59	3447.000	LSE	13:54:27
199	3447.000	LSE	13:54:27
195	3447.000	LSE	13:54:27
200	3447.000	LSE	13:54:27

100	3443.500	LSE	13:29:37
705	3443.500	BATE	13:29:37
169	3443.500	LSE	13:29:36
137	3443.500	CHIX	13:29:35
17	3443.500	CHIX	13:29:35
186	3443.500	CHIX	13:29:34
56	3443.500	CHIX	13:29:33
130	3443.500	CHIX	13:29:33
178	3443.500	CHIX	13:29:10
222	3443.500	LSE	13:29:03
106	3442.500	LSE	13:27:10
214	3442.500	LSE	13:27:10
242	3442.500	LSE	13:27:10
546	3443.000	LSE	13:26:41
364	3442.000	LSE	13:24:23
132	3442.000	LSE	13:24:23
531	3441.000	LSE	13:22:26
625	3441.000	CHIX	13:22:26
3	3442.000	LSE	13:19:26
528	3442.000	LSE	13:19:26
579	3447.000	LSE	13:18:48
60	3447.500	LSE	13:18:23
417	3447.500	LSE	13:18:23
264	3448.000	LSE	13:17:14
826	3447.500	LSE	13:15:55
582	3444.000	LSE	13:12:26
316	3444.000	CHIX	13:12:26
390	3444.000	CHIX	13:12:26
580	3444.000	BATE	13:12:26
249	3444.500	LSE	13:10:00
418	3444.500	LSE	13:09:58
90	3445.500	LSE	13:08:43
392	3445.500	LSE	13:08:43
166	3447.000	LSE	13:04:40
230	3447.000	LSE	13:04:40
144	3447.000	LSE	13:04:40
682	3447.500	CHIX	13:03:40
162	3447.500	LSE	13:03:40
304	3447.500	LSE	13:03:40
151	3448.000	LSE	13:02:06

654	3448.000	CHIX	12:57:19
55	3447.000	LSE	12:55:04
477	3446.000	LSE	12:54:00
564	3446.500	LSE	12:52:35
536	3445.500	LSE	12:51:18
708	3445.000	CHIX	12:50:03
519	3445.000	LSE	12:50:03
21	3445.000	LSE	12:50:03
50	3444.500	CHIX	12:47:18
564	3445.000	LSE	12:47:18
547	3445.500	LSE	12:47:03
10	3443.000	LSE	12:45:08
619	3443.500	BATE	12:45:08
621	3443.500	CHIX	12:45:08
482	3444.000	LSE	12:45:08
157	3444.000	LSE	12:44:08
411	3444.000	LSE	12:44:08
150	3443.000	LSE	12:42:13
62	3443.500	LSE	12:42:08
523	3443.500	LSE	12:42:08
472	3441.000	LSE	12:40:39
288	3441.000	LSE	12:40:39
69	3439.500	LSE	12:36:40
100	3439.500	LSE	12:36:40
295	3439.500	LSE	12:36:40
567	3442.000	LSE	12:33:47
490	3442.000	LSE	12:33:47
676	3442.500	CHIX	12:32:48
409	3442.500	BATE	12:32:48
189	3442.500	BATE	12:32:48
28	3442.500	BATE	12:32:48
1346	3443.000	LSE	12:32:48
122	3443.000	LSE	12:32:48
436	3443.000	LSE	12:32:48
88	3441.500	LSE	12:26:23
476	3439.500	LSE	12:24:53
664	3439.000	CHIX	12:23:02
453	3440.000	LSE	12:22:40
27	3440.000	LSE	12:22:40
536	3440.500	LSE	12:22:03

200	3445.500	LSE	11:24:44
116	3445.500	LSE	11:24:44
106	3445.500	LSE	11:24:44
3	3445.500	LSE	11:24:44
542	3443.500	LSE	11:20:55
96	3444.000	LSE	11:20:41
399	3444.000	LSE	11:20:41
561	3444.000	LSE	11:18:58
536	3446.000	LSE	11:16:55
711	3446.000	CHIX	11:16:55
58	3448.000	LSE	11:14:56
170	3448.000	LSE	11:14:56
233	3448.000	LSE	11:14:56
616	3447.500	BATE	11:14:56
414	3448.500	LSE	11:14:25
150	3448.500	LSE	11:14:25
682	3448.500	LSE	11:14:25
155	3447.500	LSE	11:11:52
4	3447.500	CHIX	11:11:52
208	3447.500	CHIX	11:11:52
361	3447.500	CHIX	11:11:52
489	3448.000	LSE	11:09:38
78	3448.000	LSE	11:09:38
494	3448.500	LSE	11:09:31
559	3448.000	LSE	11:07:40
75	3448.500	CHIX	11:06:52
510	3448.500	CHIX	11:06:52
556	3448.500	LSE	11:06:52
76	3447.500	LSE	11:03:24
242	3447.500	LSE	11:03:24
150	3447.500	LSE	11:03:24
601	3448.000	CHIX	11:03:24
697	3448.000	BATE	11:03:24
116	3449.000	LSE	11:03:14
106	3449.000	LSE	11:03:14
220	3449.000	LSE	11:03:14
387	3449.000	LSE	11:03:14
90	3449.000	LSE	11:03:14
116	3448.500	LSE	11:03:02
17	3445.000	LSE	11:02:30

465	3457.500	LSE	08:52:18
700	3458.500	BATE	08:52:02
469	3459.000	LSE	08:52:02
497	3459.000	LSE	08:51:02
661	3459.000	CHIX	08:49:15
496	3460.000	LSE	08:49:05
30	3460.000	LSE	08:49:05
486	3458.500	LSE	08:48:24
546	3458.500	LSE	08:47:47
544	3457.500	LSE	08:46:21
568	3458.000	LSE	08:46:21
588	3458.000	CHIX	08:46:21
66	3456.000	CHIX	08:44:54
55	3455.500	LSE	08:44:25
177	3455.500	LSE	08:44:25
12	3455.000	LSE	08:44:22
519	3454.500	LSE	08:43:12
397	3453.000	LSE	08:41:36
157	3453.000	LSE	08:41:36
99	3457.500	LSE	08:40:44
200	3457.500	LSE	08:40:44
138	3457.500	LSE	08:40:44
110	3457.500	LSE	08:40:44
615	3456.500	BATE	08:40:44
760	3457.500	LSE	08:40:44
605	3457.500	CHIX	08:40:44
522	3454.500	LSE	08:38:43
566	3454.500	LSE	08:38:17
592	3452.500	LSE	08:36:59
259	3452.500	LSE	08:36:43
222	3452.500	LSE	08:36:43
445	3449.500	LSE	08:35:01
67	3449.500	LSE	08:35:01
684	3446.000	CHIX	08:33:54
665	3446.500	BATE	08:33:54
505	3447.500	LSE	08:33:47
210	3443.000	LSE	08:32:36
592	3443.500	LSE	08:32:36
49	3443.500	LSE	08:31:16
502	3443.500	LSE	08:31:16

109	3446.000	LSE	13:53:27
275	3446.000	LSE	13:52:39
115	3446.000	LSE	13:52:39
83	3446.000	LSE	13:52:39
160	3446.000	LSE	13:51:08
415	3445.000	LSE	13:48:57
114	3445.000	LSE	13:48:57
150	3446.500	LSE	13:47:19
195	3446.500	LSE	13:47:19
159	3446.500	LSE	13:47:19
401	3447.000	LSE	13:47:17
638	3447.000	BATE	13:47:17
132	3447.000	LSE	13:47:17
710	3447.500	CHIX	13:46:51
28	3448.500	LSE	13:46:00
200	3448.500	LSE	13:46:00
156	3448.500	LSE	13:46:00
159	3448.500	LSE	13:46:00
520	3448.000	LSE	13:45:18
426	3448.500	LSE	13:43:14
68	3448.500	LSE	13:43:14
519	3449.000	LSE	13:43:09
127	3447.000	LSE	13:40:10
125	3447.000	LSE	13:40:10
530	3447.000	LSE	13:40:10
633	3447.000	CHIX	13:40:10
83	3447.500	LSE	13:38:44
163	3447.500	LSE	13:38:44
228	3447.500	LSE	13:38:44
84	3447.500	LSE	13:38:44
44	3447.500	LSE	13:38:44
210	3447.500	LSE	13:37:59
109	3447.500	BATE	13:37:59
166	3447.500	BATE	13:37:59
234	3447.500	BATE	13:37:59
66	3447.500	BATE	13:37:59
160	3448.000	LSE	13:37:52
463	3448.000	LSE	13:37:18
216	3447.000	LSE	13:36:16
200	3447.000	LSE	13:36:16
125	3447.000	LSE	13:36:16
57	3446.000	LSE	13:35:24
654	3443.500	CHIX	13:34:37
537	3443.500	LSE	13:34:37
511	3444.000	LSE	13:34:04
403	3443.500	LSE	13:32:24
235	3443.500	LSE	13:32:14
518	3445.500	LSE	13:31:04
496	3446.000	LSE	13:31:03

450	3443.500	LSE	12:13:17
519	3444.500	LSE	12:13:11
693	3444.500	BATE	12:13:11
517	3444.500	LSE	12:10:05
591	3444.500	CHIX	12:10:05
15	3446.000	LSE	12:07:53
525	3446.000	LSE	12:07:53
81	3444.000	LSE	12:06:33
200	3444.000	LSE	12:06:33
430	3442.000	LSE	12:05:48
52	3442.000	LSE	12:05:48
509	3443.000	LSE	12:05:47
157	3443.000	LSE	12:04:12
376	3443.000	LSE	12:04:12
74	3441.500	CHIX	12:03:09
137	3441.500	CHIX	12:03:09
299	3441.500	CHIX	12:03:09
17	3441.500	CHIX	12:03:09
154	3441.500	CHIX	12:03:09
544	3443.500	LSE	12:02:22
170	3442.500	LSE	12:01:29
200	3442.500	LSE	12:01:29
231	3442.500	LSE	12:01:29
564	3444.500	LSE	11:59:59
87	3444.500	BATE	11:59:11
110	3444.500	BATE	11:59:11
161	3444.500	BATE	11:59:11
702	3444.500	CHIX	11:59:11
98	3444.500	BATE	11:59:11
21	3444.500	BATE	11:59:11
27	3444.500	BATE	11:59:11
185	3444.500	BATE	11:59:11
157	3444.000	LSE	11:57:07
210	3444.000	LSE	11:57:07
200	3443.500	LSE	11:57:07
33	3443.500	CHIX	11:57:07
529	3443.500	LSE	11:57:07
491	3444.000	LSE	11:57:07
57	3443.500	LSE	11:54:21
64	3443.500	LSE	11:54:21
116	3443.500	LSE	11:54:21
106	3443.500	LSE	11:54:21
160	3444.000	LSE	11:51:37
222	3444.000	LSE	11:51:37
180	3444.000	LSE	11:51:37
279	3444.500	LSE	11:50:35
226	3444.500	LSE	11:50:35
709	3446.500	CHIX	11:49:03
464	3446.500	LSE	11:49:03

457	3447.000	LSE	11:48:48
92	3447.000	LSE	11:48:48
24	3445.500	LSE	11:45:06
470	3445.500	LSE	11:45:06
540	3445.500	LSE	11:44:05
27	3445.500	LSE	11:44:05
329	3446.000	BATE	11:43:32
11	3446.000	BATE	11:43:32
274	3446.000	BATE	11:43:32
84	3446.500	LSE	11:43:19
116	3446.500	LSE	11:43:19
106	3446.500	LSE	11:43:19
58	3446.500	LSE	11:43:19
150	3446.500	LSE	11:43:19
1	3447.000	LSE	11:40:59
578	3447.000	CHIX	11:40:59
29	3447.000	CHIX	11:40:59
464	3447.000	LSE	11:40:59
106	3446.500	LSE	11:40:00
116	3446.500	LSE	11:40:00
140	3446.500	LSE	11:40:00
363	3446.500	LSE	11:40:00
68	3446.500	LSE	11:40:00
34	3446.500	LSE	11:39:43
460	3445.500	LSE	11:35:36
468	3446.500	LSE	11:35:14
247	3446.000	CHIX	11:33:55
28	3446.000	CHIX	11:33:55
318	3446.000	CHIX	11:33:55
404	3446.500	LSE	11:33:54
62	3446.500	LSE	11:33:54
23	3446.500	LSE	11:33:50
90	3447.000	LSE	11:33:40
116	3447.000	LSE	11:33:40
106	3447.000	LSE	11:33:40
13	3445.000	LSE	11:31:28
26	3445.000	LSE	11:31:28
474	3445.000	LSE	11:31:28
485	3444.500	LSE	11:31:00
233	3444.000	BATE	11:28:41
76	3444.000	BATE	11:28:41
292	3444.000	BATE	11:28:41
15	3444.000	BATE	11:28:41
15	3444.500	LSE	11:28:40
535	3444.500	LSE	11:28:40
528	3443.000	LSE	11:26:52
468	3444.500	LSE	11:25:47
311	3444.500	CHIX	11:25:47
368	3444.500	CHIX	11:25:47

1	3442.500	LSE	10:53:31
106	3443.500	LSE	10:53:20
140	3443.500	LSE	10:53:20
116	3443.500	LSE	10:53:20
200	3443.500	LSE	10:53:20
468	3443.500	LSE	10:50:20
487	3443.000	LSE	10:47:40
463	3441.500	LSE	10:45:55
503	3443.000	LSE	10:45:55
227	3443.000	CHIX	10:45:55
700	3443.000	BATE	10:45:55
430	3443.000	CHIX	10:45:55
552	3443.500	LSE	10:45:14
261	3442.500	LSE	10:41:40
211	3442.500	LSE	10:41:40
466	3442.500	LSE	10:39:43
586	3444.000	LSE	10:39:34
456	3443.500	LSE	10:38:29
99	3443.500	LSE	10:38:29
693	3443.000	CHIX	10:35:52
541	3443.000	LSE	10:35:52
487	3443.500	LSE	10:34:07
472	3445.000	LSE	10:32:47
58	3445.500	LSE	10:32:46
462	3445.500	LSE	10:32:46
39	3446.000	LSE	10:30:44
200	3446.000	LSE	10:30:44
101	3446.000	LSE	10:30:44
210	3446.000	LSE	10:30:44
678	3445.500	BATE	10:30:44
606	3445.500	CHIX	10:30:44
71	3444.500	LSE	10:29:02
42	3444.500	LSE	10:29:02
355	3444.500	LSE	10:29:02
61	3444.500	LSE	10:29:02
38	3445.000	LSE	10:28:26
407	3445.000	LSE	10:28:26
38	3445.000	LSE	10:28:26
138	3443.500	LSE	10:26:02
321	3443.500	LSE	10:26:02
75	3443.500	LSE	10:26:02
525	3444.000	LSE	10:24:12
286	3444.000	CHIX	10:24:12
7	3444.000	CHIX	10:24:12
418	3444.000	CHIX	10:24:12
493	3441.500	LSE	10:22:41
516	3442.000	LSE	10:22:13
174	3440.000	LSE	10:19:05
168	3440.000	LSE	10:19:05

200	3444.500	LSE	09:53:32
125	3444.500	LSE	09:53:32
508	3444.500	LSE	09:53:32
486	3445.000	LSE	09:53:02
371	3447.500	BATE	09:50:06
496	3447.500	LSE	09:50:06
19	3447.500	BATE	09:50:06
191	3447.500	BATE	09:50:06
635	3447.500	CHIX	09:50:06
689	3448.000	LSE	09:50:01
85	3445.500	BATE	09:47:34
26	3445.500	BATE	09:47:34
486	3446.000	LSE	09:47:29
42	3446.000	LSE	09:47:29
513	3446.500	LSE	09:47:19
275	3446.500	LSE	09:47:19
528	3444.500	LSE	09:42:45
11	3444.500	LSE	09:42:45
156	3444.000	CHIX	09:42:25
488	3444.000	CHIX	09:42:25
567	3444.000	LSE	09:41:20
516	3446.000	LSE	09:40:33
520	3446.000	LSE	09:38:53
98	3448.500	LSE	09:34:50
242	3448.500	LSE	09:34:50
200	3448.500	LSE	09:34:50
123	3448.500	LSE	09:34:50
151	3448.500	LSE	09:34:50
530	3448.000	LSE	09:34:50
306	3448.500	BATE	09:34:50
670	3448.500	CHIX	09:34:50
696	3448.500	LSE	09:34:50
332	3448.500	BATE	09:34:50
180	3445.500	LSE	09:32:12
147	3445.500	LSE	09:32:12
395	3445.500	LSE	09:32:12
11	3445.500	LSE	09:32:12
486	3445.500	LSE	09:32:12
563	3446.000	LSE	09:29:32
235	3446.000	CHIX	09:29:32
440	3446.000	CHIX	09:29:32
330	3446.000	LSE	09:27:15
178	3446.000	LSE	09:27:15
48	3446.000	LSE	09:27:15
553	3448.000	LSE	09:25:33
561	3449.500	LSE	09:24:54
656	3449.500	LSE	09:23:52
292	3449.000	BATE	09:23:40
518	3449.000	LSE	09:23:40

15	3446.500	LSE	08:26:04
476	3446.500	LSE	08:26:04
538	3446.500	BATE	08:24:51
481	3446.500	CHIX	08:24:51
18	3446.500	CHIX	08:24:51
15	3446.500	CHIX	08:24:35
36	3446.500	CHIX	08:24:34
14	3446.500	BATE	08:24:34
14	3446.500	CHIX	08:24:34
20	3446.500	BATE	08:24:34
86	3446.500	CHIX	08:24:34
433	3448.000	LSE	08:24:28
141	3448.000	LSE	08:24:28
139	3448.000	LSE	08:24:28
292	3448.000	LSE	08:24:28
104	3445.000	LSE	08:23:50
520	3444.500	LSE	08:22:30
496	3444.500	LSE	08:22:30
200	3442.000	LSE	08:21:41
309	3442.000	LSE	08:21:41
642	3442.500	BATE	08:21:41
624	3442.500	CHIX	08:21:41
526	3443.000	LSE	08:21:30
22	3443.000	LSE	08:21:30
65	3440.000	BATE	08:20:22
125	3440.500	LSE	08:20:22
24	3440.500	LSE	08:20:22
169	3440.500	LSE	08:20:22
200	3440.500	LSE	08:20:22
564	3439.000	LSE	08:19:40
500	3439.000	CHIX	08:19:40
463	3435.500	LSE	08:18:22
546	3435.500	LSE	08:18:03
297	3432.500	LSE	08:16:38
224	3432.500	LSE	08:16:38
547	3431.500	LSE	08:16:09
386	3431.500	LSE	08:15:18
102	3431.500	LSE	08:15:18
597	3431.500	CHIX	08:15:18
577	3432.500	LSE	08:15:09
220	3429.000	LSE	08:14:24
261	3429.000	LSE	08:14:24
215	3429.000	LSE	08:14:24
59	3430.500	LSE	08:12:56
481	3430.500	LSE	08:12:56
532	3429.500	LSE	08:12:26
671	3431.500	CHIX	08:12:24
484	3433.000	LSE	08:11:42
548	3433.000	LSE	08:11:04

279	3432.500	LSE	08:10:15
90	3432.500	LSE	08:10:15
195	3432.500	LSE	08:10:15
145	3433.000	BATE	08:10:15
500	3433.000	BATE	08:10:15
32	3433.500	CHIX	08:10:10
354	3433.500	CHIX	08:10:10
253	3433.500	CHIX	08:10:10
556	3434.000	LSE	08:10:09
538	3431.500	LSE	08:09:26
473	3432.000	LSE	08:09:13
548	3430.000	LSE	08:09:00
450	3425.500	LSE	08:07:09
11	3425.500	LSE	08:07:09
217	3424.000	LSE	08:06:47
389	3428.500	LSE	08:06:17
120	3428.500	LSE	08:06:17
28	3426.500	LSE	08:05:52
435	3426.500	LSE	08:05:52
240	3426.500	CHIX	08:05:41
470	3426.500	CHIX	08:05:41
343	3427.500	LSE	08:05:39
217	3427.500	LSE	08:05:39
481	3428.500	LSE	08:04:23
471	3428.500	LSE	08:04:23
656	3423.500	BATE	08:03:59
531	3426.000	LSE	08:03:56
294	3425.000	CHIX	08:03:37
486	3425.000	LSE	08:03:37
328	3425.000	CHIX	08:03:37
200	3426.000	LSE	08:03:23
430	3428.500	LSE	08:02:54
32	3428.500	LSE	08:02:54
520	3433.500	LSE	08:02:29
463	3437.500	BATE	08:02:07
131	3437.500	BATE	08:02:07
468	3438.500	LSE	08:02:03
495	3440.000	LSE	08:01:56
665	3440.500	CHIX	08:01:51
486	3440.500	LSE	08:01:51
545	3438.500	LSE	08:00:59
73	3439.000	CHIX	08:00:59
500	3439.000	CHIX	08:00:59
31	3439.000	CHIX	08:00:59
461	3440.000	LSE	08:00:29
502	3442.000	LSE	08:00:24
531	3441.000	LSE	08:00:16