British American Tobacco p.l.c 6-K, filed Sep 12, 2022

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

6-K 2022-09-12 For: 2022-09-12

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on September 12, 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 September 12, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	9 September 2022
Number of ordinary shares of 25 pence each purchased:	200,000
Highest price paid per share (pence):	3533.00p
Lowest price paid per share (pence):	3476.00p
Volume weighted average price paid per share (pence):	3509.7871p

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	09/09/2022	140,000	3,509.9090	LSE
British American Tobacco p.l.c.	GB0002875804	09/09/2022	40,000	3,509.4917	CHIX
British American Tobacco p.l.c.	GB0002875804	09/09/2022	20,000	3,509.5244	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
9	3,496.00	LSE	16:23:32
126	3,496.00	LSE	16:23:32
123	3,496.00	LSE	16:23:32
18	3,496.00	LSE	16:23:32
102	3,496.00	LSE	16:23:32
227	3,497.00	LSE	16:23:05
123	3,497.00	LSE	16:23:05
92	3,497.50	BATE	16:22:44
373	3,497.50	LSE	16:22:44
407	3,497.50	CHIX	16:22:44
162	3,497.50	LSE	16:22:39
88	3,497.50	BATE	16:22:39
228	3,496.50	LSE	16:22:29
42	3,496.50	LSE	16:22:29
383	3,498.00	LSE	16:21:42
336	3,498.50	LSE	16:21:00
364	3,498.50	LSE	16:20:29
471	3,498.50	CHIX	16:20:29
314	3,499.50	LSE	16:20:10
131	3,500.00	BATE	16:19:51
327	3,500.00	BATE	16:19:51
386	3,500.50	LSE	16:19:29
327	3,500.00	LSE	16:18:33
98	3,500.50	LSE	16:18:22
49	3,500.50	LSE	16:18:22
441	3,500.50	CHIX	16:17:47
360	3,500.50	LSE	16:17:13
372	3,501.00	LSE	16:17:10
329	3,501.00	LSE	16:16:41
165	3,501.00	LSE	16:16:41
58	3,501.00	LSE	16:16:41
77	3,500.50	LSE	16:16:26
46	3,500.50	LSE	16:16:26
49	3,500.50	LSE	16:15:40
344	3,501.00	LSE	16:14:31
456	3,502.00	CHIX	16:13:55
312	3,502.50	BATE	16:13:44
153	3,502.50	BATE	16:13:33
76	3,503.00	LSE	16:13:22
98	3,503.00	LSE	16:13:22
100	3,503.00	LSE	16:13:22
112	3,503.00	LSE	16:13:22

232	3,507.50	LSE	15:57:44
268	3,507.50	LSE	15:57:44
105	3,507.50	LSE	15:57:41
65	3,507.50	LSE	15:57:41
326	3,507.50	LSE	15:57:41
314	3,506.50	LSE	15:56:17
67	3,506.00	LSE	15:55:53
387	3,506.50	LSE	15:55:46
311	3,505.50	CHIX	15:55:05
170	3,505.50	CHIX	15:55:05
389	3,506.00	BATE	15:55:01
53	3,506.00	BATE	15:55:01
372	3,507.00	LSE	15:53:59
367	3,507.50	LSE	15:53:56
340	3,508.00	LSE	15:53:48
482	3,508.00	CHIX	15:53:48
100	3,508.50	LSE	15:53:27
98	3,508.50	LSE	15:53:27
361	3,506.00	LSE	15:51:06
10	3,506.00	LSE	15:51:06
170	3,506.50	LSE	15:50:55
170	3,506.50	LSE	15:50:55
329	3,507.00	LSE	15:50:51
320	3,507.00	LSE	15:49:34
397	3,507.00	BATE	15:49:34
407	3,507.00	CHIX	15:49:34
130	3,507.50	LSE	15:48:58
384	3,505.50	LSE	15:47:19
352	3,506.00	LSE	15:47:07
342	3,506.00	LSE	15:47:07
28	3,506.50	LSE	15:47:04
372	3,506.50	LSE	15:44:36
98	3,506.50	LSE	15:44:36
100	3,506.50	LSE	15:44:36
194	3,506.50	LSE	15:44:36
26	3,506.50	LSE	15:44:36
140	3,506.50	LSE	15:44:36
483	3,506.50	CHIX	15:44:36
63	3,507.50	LSE	15:42:34
121	3,507.50	LSE	15:42:34
160	3,507.50	LSE	15:42:34
353	3,507.50	LSE	15:42:34
423	3,507.50	BATE	15:42:34
284	3,508.00	LSE	15:41:25
177	3,508.00	CHIX	15:41:25
278	3,508.00	CHIX	15:41:25
89	3,508.00	LSE	15:41:25
315	3,508.50	LSE	15:41:14

49	3,508.50	LSE	15:41:10
366	3,509.50	LSE	15:38:46
421	3,510.00	CHIX	15:37:40
78	3,510.50	LSE	15:37:20
63	3,510.50	LSE	15:37:20
233	3,510.50	LSE	15:37:20
331	3,510.50	LSE	15:36:47
7	3,510.50	LSE	15:36:47
49	3,510.50	LSE	15:36:47
98	3,511.00	LSE	15:36:01
130	3,511.00	LSE	15:36:01
327	3,511.00	BATE	15:36:01
73	3,511.00	LSE	15:36:01
462	3,511.00	CHIX	15:36:01
401	3,511.00	LSE	15:36:01
157	3,511.00	BATE	15:36:01
7	3,511.00	LSE	15:35:42
8	3,511.00	LSE	15:35:36
68	3,511.00	LSE	15:35:33
336	3,511.00	LSE	15:34:32
1	3,511.00	LSE	15:34:32
342	3,508.50	LSE	15:33:02
391	3,508.00	LSE	15:31:22
315	3,508.50	LSE	15:31:17
331	3,509.00	LSE	15:30:43
86	3,509.00	CHIX	15:30:43
53	3,509.00	CHIX	15:30:43
130	3,509.00	CHIX	15:30:43
61	3,509.00	CHIX	15:30:43
100	3,509.00	CHIX	15:30:43
329	3,509.00	LSE	15:30:43
374	3,506.50	LSE	15:29:21
344	3,506.00	BATE	15:28:19
54	3,506.00	BATE	15:28:19
344	3,507.50	LSE	15:27:27
457	3,507.50	CHIX	15:27:27
347	3,508.00	LSE	15:27:04
197	3,508.50	LSE	15:26:03
150	3,508.50	LSE	15:26:03
349	3,509.00	LSE	15:25:07
67	3,509.50	LSE	15:24:45
6	3,509.50	LSE	15:24:43
17	3,509.50	LSE	15:24:35
263	3,509.50	LSE	15:24:23
440	3,510.00	LSE	15:24:23
403	3,511.00	LSE	15:24:02
481	3,511.00	CHIX	15:24:02
341	3,508.50	LSE	15:22:30

262	3,501.50	LSE	15:06:17
356	3,501.00	LSE	15:05:32
49	3,501.50	CHIX	15:05:14
430	3,501.50	CHIX	15:05:14
368	3,502.00	LSE	15:05:09
456	3,502.00	LSE	15:05:09
14	3,502.50	LSE	15:05:07
373	3,501.50	LSE	15:04:42
52	3,500.00	LSE	15:04:22
44	3,499.50	BATE	15:02:37
420	3,499.50	BATE	15:02:37
361	3,499.50	LSE	15:02:37
201	3,499.50	LSE	15:02:37
20	3,499.50	BATE	15:02:33
200	3,499.50	LSE	15:02:26
94	3,500.00	LSE	15:02:26
401	3,500.00	CHIX	15:02:26
374	3,500.00	LSE	15:02:26
359	3,500.50	LSE	15:01:50
323	3,501.00	LSE	15:01:46
62	3,501.00	LSE	15:01:46
398	3,498.50	LSE	15:01:03
7	3,498.50	LSE	15:01:02
93	3,498.50	LSE	15:01:01
35	3,498.50	LSE	15:01:01
365	3,498.50	LSE	15:00:11
441	3,498.50	CHIX	15:00:11
49	3,498.50	LSE	14:59:58
9	3,497.00	LSE	14:58:58
7	3,497.00	LSE	14:58:54
9	3,497.00	LSE	14:58:43
134	3,499.00	LSE	14:58:15
107	3,499.00	LSE	14:58:15
150	3,499.00	LSE	14:58:15
373	3,499.50	LSE	14:58:15
14	3,499.50	LSE	14:58:15
1	3,499.50	LSE	14:58:15
415	3,499.50	CHIX	14:58:15
477	3,499.50	BATE	14:58:15
100	3,499.00	LSE	14:58:01
9	3,499.00	LSE	14:57:58
87	3,499.00	LSE	14:57:42
13	3,499.00	LSE	14:57:42
113	3,499.00	LSE	14:57:42
460	3,499.00	LSE	14:57:22
100	3,495.00	BATE	14:55:30
354	3,495.50	LSE	14:55:14
302	3,496.00	CHIX	14:55:14

107	3,501.00	CHIX	14:41:26
229	3,501.00	CHIX	14:41:26
102	3,500.50	CHIX	14:41:26
163	3,501.50	LSE	14:41:26
11	3,501.50	LSE	14:41:26
180	3,501.50	LSE	14:41:26
328	3,501.50	LSE	14:41:26
34	3,500.50	LSE	14:41:03
345	3,501.00	BATE	14:41:02
101	3,501.00	BATE	14:41:02
284	3,500.50	LSE	14:40:40
10	3,500.50	LSE	14:40:34
56	3,500.50	LSE	14:40:32
12	3,500.50	LSE	14:40:29
317	3,501.00	LSE	14:40:20
262	3,501.00	LSE	14:40:14
65	3,501.00	LSE	14:40:08
386	3,500.50	LSE	14:39:47
240	3,500.50	CHIX	14:39:47
238	3,500.50	CHIX	14:39:34
95	3,501.00	LSE	14:39:33
55	3,501.00	LSE	14:39:33
150	3,501.00	LSE	14:39:33
266	3,499.00	LSE	14:38:17
96	3,499.00	LSE	14:38:11
170	3,499.50	LSE	14:38:06
62	3,500.00	LSE	14:37:20
364	3,500.00	CHIX	14:37:20
22	3,500.00	LSE	14:37:20
75	3,500.00	CHIX	14:37:20
332	3,500.00	LSE	14:37:20
368	3,500.50	LSE	14:37:11
154	3,499.00	BATE	14:36:25
327	3,499.00	BATE	14:36:25
187	3,499.00	LSE	14:36:23
100	3,499.00	LSE	14:36:23
100	3,499.00	LSE	14:36:22
104	3,498.00	LSE	14:35:56
101	3,498.00	LSE	14:35:49
152	3,498.00	LSE	14:35:49
220	3,499.00	LSE	14:35:20
94	3,499.00	LSE	14:35:20
374	3,499.00	LSE	14:35:20
469	3,499.00	CHIX	14:35:20
315	3,498.50	LSE	14:34:50
64	3,498.50	LSE	14:34:50
106	3,497.00	LSE	14:34:25
33	3,499.00	LSE	14:34:04

349	3,504.50	LSE	14:28:02
401	3,504.50	CHIX	14:28:02
80	3,504.50	BATE	14:28:02
362	3,504.50	BATE	14:28:02
469	3,507.50	CHIX	14:24:16
361	3,509.00	LSE	14:23:11
246	3,511.50	LSE	14:22:13
107	3,511.50	LSE	14:22:13
3	3,511.50	LSE	14:22:13
359	3,512.00	LSE	14:21:14
90	3,510.50	LSE	14:20:04
89	3,510.50	LSE	14:20:04
140	3,510.50	LSE	14:20:04
315	3,510.50	LSE	14:17:32
31	3,512.00	CHIX	14:17:06
400	3,512.00	CHIX	14:17:06
152	3,512.50	LSE	14:15:57
203	3,512.50	LSE	14:15:57
413	3,513.00	BATE	14:15:51
371	3,513.50	LSE	14:15:02
385	3,513.00	LSE	14:12:50
317	3,513.50	LSE	14:10:48
326	3,514.00	LSE	14:10:36
454	3,514.00	CHIX	14:10:36
357	3,514.00	LSE	14:07:17
318	3,517.00	LSE	14:05:07
340	3,518.50	LSE	14:03:41
400	3,518.50	CHIX	14:03:41
331	3,519.00	LSE	14:03:00
337	3,517.00	LSE	14:00:15
449	3,517.00	BATE	14:00:15
342	3,517.50	LSE	13:59:14
49	3,518.00	LSE	13:57:37
130	3,518.00	LSE	13:57:37
103	3,518.00	LSE	13:57:37
219	3,518.00	LSE	13:57:37
415	3,517.50	CHIX	13:54:55
34	3,517.50	LSE	13:53:31
287	3,517.50	LSE	13:53:31
372	3,518.50	LSE	13:51:06
382	3,519.50	LSE	13:50:34
329	3,520.00	LSE	13:50:27
375	3,519.00	LSE	13:48:26
406	3,519.00	CHIX	13:48:26
218	3,519.00	BATE	13:48:26
191	3,519.00	BATE	13:48:26
360	3,519.00	LSE	13:44:16
341	3,519.00	LSE	13:44:16

460	3,519.00	CHIX	13:42:24
345	3,519.00	LSE	13:42:24
384	3,519.50	LSE	13:40:00
357	3,519.50	LSE	13:40:00
326	3,517.50	LSE	13:33:16
22	3,518.50	LSE	13:32:35
114	3,518.50	LSE	13:32:35
161	3,518.50	LSE	13:32:35
112	3,518.50	LSE	13:32:35
52	3,518.50	CHIX	13:32:35
441	3,518.50	CHIX	13:32:35
422	3,518.50	BATE	13:32:35
314	3,518.00	LSE	13:29:39
41	3,518.00	LSE	13:29:33
331	3,518.50	LSE	13:28:00
335	3,518.00	LSE	13:24:27
318	3,518.50	LSE	13:21:42
200	3,518.50	CHIX	13:21:42
282	3,518.50	CHIX	13:21:42
317	3,517.50	LSE	13:19:52
124	3,519.50	LSE	13:15:23
130	3,519.50	LSE	13:15:23
91	3,519.50	LSE	13:15:23
380	3,519.50	LSE	13:15:23
423	3,519.50	BATE	13:15:23
434	3,518.00	CHIX	13:11:42
344	3,518.00	LSE	13:11:16
391	3,518.00	LSE	13:08:33
379	3,517.50	LSE	13:06:27
61	3,518.00	LSE	13:05:44
260	3,518.00	LSE	13:05:44
70	3,520.00	LSE	13:00:14
76	3,520.00	LSE	13:00:14
170	3,519.50	LSE	13:00:14
352	3,520.00	LSE	13:00:14
468	3,520.00	CHIX	13:00:14
320	3,519.50	LSE	12:56:07
358	3,521.00	LSE	12:54:54
158	3,519.50	LSE	12:52:38
199	3,520.50	BATE	12:50:10
276	3,520.50	BATE	12:50:10
352	3,521.00	LSE	12:50:00
421	3,521.00	CHIX	12:50:00
387	3,521.00	LSE	12:50:00
109	3,520.50	LSE	12:48:31
313	3,522.50	LSE	12:43:56
98	3,519.50	LSE	12:39:57
227	3,519.50	LSE	12:39:57

354	3,522.00	CHIX	12:39:05
129	3,522.00	CHIX	12:39:05
328	3,522.50	LSE	12:38:03
58	3,522.50	LSE	12:38:03
333	3,523.00	LSE	12:35:55
345	3,522.50	LSE	12:34:43
347	3,521.50	LSE	12:33:03
340	3,521.50	BATE	12:33:03
56	3,521.50	BATE	12:33:03
424	3,521.50	CHIX	12:33:03
343	3,518.50	LSE	12:27:00
329	3,516.50	LSE	12:25:04
14	3,516.50	LSE	12:25:04
279	3,519.00	LSE	12:19:55
88	3,519.00	LSE	12:19:55
354	3,520.00	LSE	12:19:24
473	3,520.00	CHIX	12:19:24
365	3,517.50	LSE	12:15:04
377	3,518.50	LSE	12:14:29
325	3,515.50	LSE	12:08:43
292	3,517.00	BATE	12:06:42
158	3,517.00	BATE	12:06:42
189	3,517.50	LSE	12:06:42
172	3,517.50	LSE	12:06:42
408	3,518.00	CHIX	12:03:54
43	3,518.00	CHIX	12:03:54
5	3,518.00	LSE	12:03:43
184	3,518.00	LSE	12:03:43
45	3,518.00	LSE	12:03:43
109	3,518.00	LSE	12:03:43
16	3,521.00	LSE	12:00:39
350	3521.000	LSE	12:00:39
18	3521.000	LSE	12:00:39
319	3521.500	LSE	12:00:12
90	3520.000	LSE	11:58:32
9	3520.000	LSE	11:58:31
237	3520.500	LSE	11:57:18
109	3520.500	LSE	11:57:18
425	3520.500	CHIX	11:57:18
55	3520.500	CHIX	11:56:47
226	3521.500	LSE	11:54:27
132	3521.500	LSE	11:54:26
45	3521.500	LSE	11:53:52
187	3521.500	LSE	11:53:52
82	3521.500	LSE	11:53:51
6	3521.500	LSE	11:53:50
53	3522.500	LSE	11:50:52
122	3522.500	LSE	11:50:52

39	3521.500	CHIX	11:16:30
315	3521.500	LSE	11:07:05
76	3521.500	LSE	11:07:05
296	3521.500	BATE	11:07:05
153	3521.500	BATE	11:07:05
338	3521.500	LSE	11:07:05
367	3519.500	LSE	11:03:22
28	3520.500	LSE	11:02:12
346	3520.500	LSE	11:02:12
364	3519.500	LSE	11:01:26
470	3519.500	CHIX	11:01:26
55	3515.500	LSE	10:56:46
314	3515.500	LSE	10:56:46
365	3517.000	LSE	10:56:33
384	3517.500	LSE	10:52:53
319	3517.000	LSE	10:50:55
27	3517.500	CHIX	10:50:17
398	3517.500	CHIX	10:50:17
372	3519.500	LSE	10:48:45
411	3520.500	BATE	10:48:05
231	3521.000	LSE	10:45:49
126	3521.000	LSE	10:45:48
381	3525.500	LSE	10:43:25
382	3526.000	LSE	10:43:25
88	3525.000	CHIX	10:39:27
400	3525.000	CHIX	10:39:27
347	3529.500	LSE	10:37:36
318	3531.500	LSE	10:36:23
355	3532.000	LSE	10:34:40
391	3532.000	LSE	10:33:36
390	3533.000	LSE	10:33:36
39	3527.500	LSE	10:31:14
270	3526.500	BATE	10:29:55
149	3526.500	BATE	10:29:55
334	3527.000	CHIX	10:29:34
118	3527.000	CHIX	10:29:34
280	3525.000	LSE	10:26:57
41	3525.000	LSE	10:26:57
324	3525.000	LSE	10:26:57
7	3525.000	LSE	10:26:57
374	3525.500	LSE	10:24:31
389	3526.000	LSE	10:23:12
415	3525.500	LSE	10:21:29
141	3526.000	LSE	10:21:03
329	3525.500	LSE	10:20:01
55	3525.500	LSE	10:20:01
17	3525.500	LSE	10:20:01
407	3525.500	LSE	10:20:01

98	3525.500	LSE	10:19:45
459	3526.000	CHIX	10:19:44
321	3525.500	LSE	10:18:45
396	3525.500	LSE	10:18:45
335	3526.500	LSE	10:16:03
65	3525.500	LSE	10:13:58
17	3525.500	LSE	10:13:58
126	3525.500	LSE	10:13:58
166	3525.500	LSE	10:13:58
335	3526.500	LSE	10:13:04
119	3527.000	BATE	10:13:04
62	3527.000	BATE	10:13:04
225	3527.000	BATE	10:13:04
39	3527.000	BATE	10:13:04
407	3527.000	CHIX	10:13:04
156	3523.500	LSE	10:09:25
43	3523.500	LSE	10:09:25
137	3523.500	LSE	10:09:25
37	3523.500	LSE	10:09:14
245	3523.500	LSE	10:09:14
89	3523.500	LSE	10:09:09
344	3524.000	LSE	10:06:18
76	3523.500	LSE	10:05:48
28	3523.500	LSE	10:05:48
222	3524.000	LSE	10:05:44
145	3524.000	LSE	10:05:21
172	3524.000	LSE	10:05:21
62	3524.000	LSE	10:04:47
122	3524.000	LSE	10:04:46
483	3524.500	CHIX	10:04:46
110	3524.000	LSE	10:02:57
46	3524.000	LSE	10:02:57
97	3524.000	LSE	10:02:57
365	3523.000	LSE	10:00:52
350	3523.500	LSE	10:00:35
388	3519.500	LSE	09:58:45
112	3520.500	LSE	09:58:13
251	3520.500	LSE	09:58:13
379	3520.500	LSE	09:57:06
357	3520.000	CHIX	09:53:09
47	3520.000	CHIX	09:53:09
362	3522.000	LSE	09:52:26
199	3521.500	LSE	09:50:57
126	3521.500	LSE	09:50:57
286	3522.500	LSE	09:50:36
134	3522.500	LSE	09:50:36
85	3523.000	BATE	09:50:36
399	3523.000	BATE	09:50:34

324	3515.000	CHIX	09:08:18
166	3515.000	CHIX	09:08:17
365	3515.000	LSE	09:08:11
403	3515.500	LSE	09:07:15
297	3514.500	LSE	09:04:59
25	3514.500	LSE	09:04:59
94	3514.000	BATE	09:03:33
331	3514.000	BATE	09:03:33
31	3514.000	BATE	09:03:33
301	3510.000	LSE	09:03:02
79	3510.000	LSE	09:02:57
413	3511.000	CHIX	09:02:56
387	3512.000	LSE	09:02:31
15	3509.000	LSE	09:00:18
200	3509.000	LSE	09:00:18
113	3509.000	LSE	09:00:18
9	3513.000	LSE	08:58:34
100	3513.000	LSE	08:58:34
130	3513.000	LSE	08:58:34
110	3513.000	LSE	08:58:34
152	3514.500	LSE	08:57:08
45	3514.500	LSE	08:57:04
145	3514.500	LSE	08:57:04
355	3517.500	LSE	08:56:04
458	3518.000	CHIX	08:56:04
12	3518.000	CHIX	08:56:04
339	3516.500	LSE	08:54:16
330	3516.000	LSE	08:52:56
383	3515.000	LSE	08:50:51
14	3518.000	BATE	08:49:01
400	3518.000	BATE	08:49:01
245	3518.500	LSE	08:49:01
115	3518.500	LSE	08:49:01
439	3518.500	CHIX	08:49:01
348	3513.500	LSE	08:47:25
368	3514.000	LSE	08:45:52
33	3515.000	LSE	08:45:38
100	3515.000	LSE	08:45:38
95	3515.000	LSE	08:45:38
95	3515.000	LSE	08:45:38
91	3516.000	LSE	08:45:38
248	3516.000	LSE	08:45:38
108	3512.500	CHIX	08:44:12
43	3512.500	CHIX	08:44:12
292	3512.500	CHIX	08:43:38
249	3510.000	LSE	08:41:53
84	3510.000	LSE	08:41:53
40	3509.500	LSE	08:39:28

29	3498.000	BATE	08:14:13
177	3498.000	BATE	08:14:13
322	3494.000	LSE	08:12:07
390	3495.500	LSE	08:11:44
315	3495.500	LSE	08:11:44
341	3495.500	LSE	08:11:44
447	3496.500	LSE	08:11:43
304	3495.000	LSE	08:10:53
59	3495.000	LSE	08:10:53
129	3495.000	CHIX	08:10:53
351	3495.000	CHIX	08:10:53
315	3491.500	LSE	08:08:44
42	3494.000	LSE	08:08:16
302	3494.000	LSE	08:08:16
141	3495.000	LSE	08:08:03
177	3495.000	LSE	08:08:03
76	3495.000	LSE	08:08:03
99	3495.000	LSE	08:08:03
65	3496.000	BATE	08:08:02
355	3496.000	BATE	08:08:02
461	3496.000	CHIX	08:08:02
219	3496.000	LSE	08:08:02
166	3496.000	LSE	08:08:02
421	3484.000	LSE	08:05:30
89	3484.500	LSE	08:05:15
272	3484.500	LSE	08:05:15
489	3484.500	CHIX	08:05:15
399	3477.500	CHIX	08:02:00
86	3477.500	CHIX	08:02:00
419	3478.000	LSE	08:02:00
404	3478.000	BATE	08:02:00
372	3476.000	LSE	08:00:48