British American Tobacco p.l.c 6-K, filed Jun 8, 2022

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

6-K 2022-06-08 For: 2022-06-08

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 8, 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 June 8, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	07 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3607.50p
Lowest price paid per share (pence):	3542.50p
Volume weighted average price paid per share (pence):	3,578.5977p

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	07/06/2022	360,000	3,578.5613	LSE
British American Tobacco p.l.c.	GB0002875804	07/06/2022	115,000	3,578.6856	CHIX
British American Tobacco p.l.c.	GB0002875804	07/06/2022	50,000	3,578.6572	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
11	3568.000	LSE	16:14:10
146	3568.000	LSE	16:14:10
76	3568.000	LSE	16:14:10
3	3568.000	LSE	16:14:10
253	3568.000	LSE	16:13:55
170	3568.000	LSE	16:13:55
152	3568.000	LSE	16:13:55
160	3568.500	CHIX	16:13:41
66	3568.500	CHIX	16:13:39
112	3568.500	CHIX	16:13:39
17	3568.500	CHIX	16:13:39
108	3568.500	LSE	16:13:39
200	3568.500	LSE	16:13:39
139	3568.500	LSE	16:13:39
128	3568.500	LSE	16:13:39
240	3568.500	LSE	16:13:39
846	3568.000	LSE	16:13:05
125	3568.000	CHIX	16:13:05
407	3568.000	CHIX	16:13:05
7	3567.500	BATE	16:13:02
28	3567.500	BATE	16:13:02
65	3567.500	BATE	16:13:01
105	3567.500	BATE	16:13:01
91	3567.500	BATE	16:13:01
66	3567.500	BATE	16:13:01
136	3567.500	BATE	16:13:01
120	3567.500	BATE	16:13:01
206	3567.500	LSE	16:12:28
200	3567.500	LSE	16:12:28
139	3567.500	LSE	16:12:28
71	3567.500	LSE	16:12:23
260	3567.500	LSE	16:12:23
561	3568.000	LSE	16:12:01
398	3568.500	LSE	16:12:01
124	3568.500	LSE	16:12:01
574	3570.000	CHIX	16:11:32
114	3570.000	CHIX	16:11:31
85	3570.500	LSE	16:11:31
160	3570.500	LSE	16:11:31
160	3570.500	LSE	16:11:31
446	3571.000	LSE	16:11:31
97	3571.000	LSE	16:11:12
565	3570.000	LSE	16:10:33
331	3570.500	CHIX	16:10:33

80	3568.000	CHIX	16:04:39
503	3568.000	LSE	16:04:39
32	3568.500	LSE	16:04:30
515	3568.500	LSE	16:04:30
15	3568.500	LSE	16:04:30
72	3569.000	LSE	16:04:25
474	3569.000	LSE	16:04:25
77	3569.500	LSE	16:04:14
452	3569.500	LSE	16:04:14
3	3569.000	LSE	16:04:11
2	3569.000	LSE	16:04:11
1	3569.000	LSE	16:04:11
3	3569.000	LSE	16:04:11
14	3569.000	LSE	16:04:11
5	3569.000	LSE	16:04:11
61	3568.000	CHIX	16:03:51
347	3568.000	CHIX	16:03:51
468	3568.500	LSE	16:03:51
731	3568.000	LSE	16:03:20
495	3568.500	BATE	16:03:17
480	3568.500	LSE	16:03:17
697	3568.500	CHIX	16:03:17
44	3568.500	BATE	16:03:17
63	3568.500	BATE	16:03:17
80	3568.500	BATE	16:03:17
400	3569.000	LSE	16:03:00
1395	3568.500	LSE	16:02:39
148	3567.500	LSE	16:02:11
527	3567.500	LSE	16:01:49
119	3567.500	CHIX	16:01:30
494	3567.500	LSE	16:01:30
287	3567.500	CHIX	16:01:30
196	3567.500	CHIX	16:01:30
95	3567.000	LSE	16:01:15
530	3567.500	LSE	16:01:14
100	3566.500	CHIX	16:00:29
100	3566.500	CHIX	16:00:29
505	3566.500	LSE	16:00:29
511	3566.500	LSE	16:00:29
601	3566.000	LSE	16:00:10
567	3565.500	LSE	15:59:46
217	3565.500	CHIX	15:59:46
696	3565.500	BATE	15:59:46
173	3565.500	CHIX	15:59:46
221	3565.500	CHIX	15:59:46
12	3566.000	CHIX	15:59:41
18	3566.000	CHIX	15:59:41
213	3566.000	CHIX	15:59:41
1	3566.000	CHIX	15:59:41

498	3566.000	LSE	15:50:32
258	3566.500	CHIX	15:50:29
428	3566.500	CHIX	15:50:29
178	3567.000	LSE	15:49:48
370	3567.000	LSE	15:49:48
505	3567.500	LSE	15:49:34
476	3568.500	BATE	15:49:12
100	3568.500	BATE	15:49:12
126	3568.500	BATE	15:49:09
410	3568.500	LSE	15:49:08
169	3568.500	LSE	15:49:08
300	3569.000	CHIX	15:49:06
632	3569.000	LSE	15:49:06
685	3569.000	LSE	15:48:38
719	3569.000	CHIX	15:48:38
552	3569.000	LSE	15:48:18
465	3568.500	LSE	15:46:57
16	3568.500	LSE	15:46:49
190	3568.500	LSE	15:46:49
314	3568.500	LSE	15:46:49
200	3569.000	LSE	15:46:00
560	3570.000	LSE	15:45:23
433	3570.500	CHIX	15:45:23
166	3570.500	CHIX	15:45:23
473	3571.000	LSE	15:45:17
72	3571.500	LSE	15:44:36
41	3571.500	CHIX	15:44:36
459	3571.500	LSE	15:44:36
306	3571.500	LSE	15:44:36
103	3571.500	LSE	15:44:36
217	3571.500	LSE	15:44:36
31	3571.500	LSE	15:44:36
802	3571.500	LSE	15:44:36
500	3571.500	CHIX	15:44:36
34	3571.500	CHIX	15:44:34
58	3571.000	CHIX	15:44:07
660	3573.000	LSE	15:43:57
571	3573.000	LSE	15:43:57
701	3573.000	BATE	15:43:57
495	3573.500	LSE	15:42:29
15	3573.500	CHIX	15:41:42
53	3573.500	CHIX	15:41:42
385	3573.500	CHIX	15:41:42
206	3573.500	CHIX	15:41:42
541	3573.500	LSE	15:41:42
229	3574.000	LSE	15:41:41
319	3574.000	LSE	15:41:41
117	3574.000	CHIX	15:41:33
20	3574.000	CHIX	15:41:33

673	3576.500	LSE	15:35:10
19	3576.500	CHIX	15:35:10
500	3576.500	CHIX	15:35:10
69	3576.500	CHIX	15:34:52
300	3577.000	CHIX	15:34:49
229	3577.000	CHIX	15:34:49
557	3577.000	LSE	15:33:29
283	3577.500	LSE	15:33:27
259	3577.500	LSE	15:33:27
592	3577.500	LSE	15:33:06
406	3578.000	LSE	15:32:55
150	3578.000	LSE	15:32:55
166	3578.000	LSE	15:32:51
316	3578.000	LSE	15:32:51
464	3578.000	LSE	15:32:51
565	3578.000	CHIX	15:32:51
127	3578.000	CHIX	15:32:51
39	3578.000	LSE	15:32:51
321	3577.500	LSE	15:32:20
12	3577.500	LSE	15:32:20
133	3577.500	LSE	15:32:20
4	3577.500	LSE	15:32:20
1	3577.500	LSE	15:32:20
200	3577.000	CHIX	15:32:06
4	3577.000	CHIX	15:32:06
271	3576.000	LSE	15:31:41
414	3576.000	LSE	15:31:41
161	3576.000	LSE	15:31:41
111	3576.000	LSE	15:31:41
94	3576.000	LSE	15:31:41
623	3575.500	BATE	15:31:14
47	3575.500	BATE	15:31:14
487	3575.500	LSE	15:29:47
433	3576.000	LSE	15:29:46
243	3576.000	CHIX	15:29:46
113	3576.000	CHIX	15:29:46
65	3576.000	LSE	15:29:46
3	3576.000	LSE	15:29:46
536	3576.000	LSE	15:29:46
297	3576.000	CHIX	15:29:46
200	3576.500	LSE	15:29:26
180	3576.500	LSE	15:29:26
67	3575.000	CHIX	15:28:39
215	3575.000	CHIX	15:28:39
200	3575.500	LSE	15:28:25
72	3575.000	LSE	15:28:12
200	3575.000	LSE	15:28:12
210	3575.000	LSE	15:28:12
602	3575.000	CHIX	15:28:12

295	3571.500	BATE	15:21:08
153	3572.000	CHIX	15:21:08
558	3572.000	LSE	15:21:08
33	3572.000	CHIX	15:21:08
169	3572.000	LSE	15:21:08
101	3572.000	CHIX	15:21:08
64	3572.000	LSE	15:21:08
188	3572.000	LSE	15:21:02
101	3572.000	LSE	15:20:53
63	3572.000	CHIX	15:20:39
103	3572.000	LSE	15:20:29
607	3572.000	LSE	15:20:29
206	3572.000	CHIX	15:20:29
111	3572.000	CHIX	15:20:29
7	3572.000	CHIX	15:20:29
580	3572.000	LSE	15:20:01
524	3571.000	LSE	15:18:37
44	3571.000	BATE	15:18:03
500	3571.000	BATE	15:18:03
498	3571.000	LSE	15:18:03
103	3571.000	BATE	15:18:03
563	3571.000	LSE	15:17:26
579	3571.000	CHIX	15:17:26
482	3571.500	LSE	15:17:00
497	3571.500	LSE	15:17:00
397	3571.500	LSE	15:16:43
145	3571.500	LSE	15:16:43
410	3572.500	LSE	15:15:59
131	3572.500	LSE	15:15:59
499	3572.500	BATE	15:15:59
569	3573.000	LSE	15:15:51
642	3573.000	CHIX	15:15:51
171	3572.500	LSE	15:15:27
100	3572.500	LSE	15:15:27
355	3572.500	LSE	15:15:22
82	3572.500	BATE	15:15:18
617	3573.000	LSE	15:15:17
699	3573.000	CHIX	15:15:17
520	3571.000	LSE	15:13:52
550	3571.000	LSE	15:13:51
493	3571.500	LSE	15:13:13
183	3572.000	LSE	15:13:13
455	3572.000	LSE	15:13:13
569	3572.500	LSE	15:13:05
599	3572.500	CHIX	15:13:05
557	3572.000	LSE	15:12:06
569	3572.000	LSE	15:11:26
200	3572.500	LSE	15:11:23
165	3574.500	LSE	15:10:39

160	3576.000	LSE	15:03:36
118	3576.000	LSE	15:03:36
116	3576.000	LSE	15:03:36
468	3575.000	LSE	15:02:52
569	3574.500	LSE	15:01:47
647	3574.500	CHIX	15:01:47
314	3576.500	LSE	15:01:36
258	3576.500	LSE	15:01:36
332	3576.500	LSE	15:01:36
200	3576.500	LSE	15:01:36
180	3576.500	LSE	15:01:36
705	3576.500	LSE	15:01:36
690	3576.500	CHIX	15:01:36
118	3577.000	LSE	15:01:31
160	3577.000	LSE	15:01:31
200	3575.500	LSE	15:01:05
200	3575.500	LSE	15:01:04
160	3575.500	LSE	15:01:00
115	3573.000	LSE	15:00:00
408	3573.000	LSE	15:00:00
164	3573.500	BATE	14:59:51
98	3573.500	BATE	14:59:51
27	3573.500	BATE	14:59:51
114	3573.500	BATE	14:59:51
14	3573.500	BATE	14:59:50
248	3573.500	BATE	14:59:50
240	3574.000	LSE	14:59:50
283	3574.000	LSE	14:59:50
367	3573.000	CHIX	14:59:07
100	3573.000	CHIX	14:59:06
85	3573.000	CHIX	14:59:05
159	3573.000	CHIX	14:59:05
384	3573.500	LSE	14:59:05
170	3573.500	LSE	14:59:05
502	3573.500	LSE	14:59:05
506	3573.500	LSE	14:59:05
611	3573.500	CHIX	14:59:05
200	3574.000	LSE	14:59:05
200	3574.000	LSE	14:58:58
133	3571.500	LSE	14:58:19
345	3571.500	LSE	14:58:19
2	3573.000	LSE	14:57:05
65	3573.000	LSE	14:57:05
515	3573.000	LSE	14:57:05
225	3573.000	LSE	14:57:04
175	3573.000	LSE	14:57:04
116	3573.000	LSE	14:57:03
508	3573.500	LSE	14:56:59
634	3573.500	CHIX	14:56:59

406	3576.500	LSE	14:50:00
144	3576.500	LSE	14:50:00
272	3577.000	LSE	14:49:56
78	3577.000	LSE	14:49:56
506	3577.000	LSE	14:49:56
100	3577.000	LSE	14:49:56
300	3577.000	LSE	14:49:56
159	3577.000	LSE	14:49:50
177	3577.500	BATE	14:49:50
106	3577.500	BATE	14:49:50
9	3577.500	BATE	14:49:50
30	3577.500	BATE	14:49:50
94	3577.500	BATE	14:49:50
208	3577.500	BATE	14:49:50
336	3578.000	LSE	14:49:50
132	3578.000	LSE	14:49:50
319	3578.000	CHIX	14:49:50
344	3578.000	CHIX	14:49:50
123	3578.000	LSE	14:49:50
56	3578.000	LSE	14:49:50
1135	3578.000	LSE	14:49:50
164	3577.000	LSE	14:49:05
400	3577.000	LSE	14:49:05
611	3577.000	BATE	14:49:05
100	3577.000	LSE	14:49:05
96	3577.000	LSE	14:49:05
294	3577.500	CHIX	14:48:49
358	3577.500	CHIX	14:48:43
322	3576.500	CHIX	14:47:48
94	3576.500	CHIX	14:47:48
108	3576.500	CHIX	14:47:48
191	3576.500	LSE	14:47:48
18	3576.500	LSE	14:47:48
156	3576.500	LSE	14:47:48
189	3576.500	LSE	14:47:48
83	3576.500	CHIX	14:47:38
167	3577.000	LSE	14:47:35
386	3577.000	LSE	14:47:35
567	3575.500	LSE	14:46:49
582	3576.000	LSE	14:46:45
567	3576.500	LSE	14:46:43
570	3579.500	CHIX	14:45:58
98	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
98	3580.000	LSE	14:45:57
96	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
200	3580.000	LSE	14:45:57
96	3580.000	LSE	14:45:57

524	3575.500	LSE	14:40:51
94	3575.000	LSE	14:40:00
98	3575.000	LSE	14:40:00
112	3575.000	LSE	14:40:00
200	3575.000	LSE	14:40:00
580	3575.000	LSE	14:40:00
158	3575.500	LSE	14:39:55
570	3575.000	LSE	14:39:32
208	3575.000	CHIX	14:39:32
149	3575.000	CHIX	14:39:32
151	3575.000	CHIX	14:39:32
75	3575.000	CHIX	14:39:32
610	3575.000	BATE	14:39:31
102	3575.000	LSE	14:39:27
406	3575.500	LSE	14:39:27
200	3575.500	LSE	14:39:27
100	3575.500	LSE	14:39:27
161	3576.000	LSE	14:39:27
61	3576.000	LSE	14:39:27
62	3576.000	LSE	14:39:27
116	3576.000	LSE	14:39:27
113	3576.000	LSE	14:39:27
94	3576.000	CHIX	14:38:59
404	3576.000	CHIX	14:38:59
578	3576.000	LSE	14:38:59
115	3576.000	CHIX	14:38:46
146	3577.000	LSE	14:38:17
400	3577.000	LSE	14:38:17
549	3579.000	LSE	14:38:05
711	3580.000	CHIX	14:38:01
83	3580.000	LSE	14:37:43
112	3580.000	LSE	14:37:43
150	3580.000	LSE	14:37:43
200	3580.000	LSE	14:37:43
284	3580.000	LSE	14:37:43
259	3580.000	LSE	14:37:43
614	3580.000	BATE	14:37:43
615	3580.500	LSE	14:37:34
282	3581.000	CHIX	14:37:34
306	3581.000	CHIX	14:37:34
561	3581.000	LSE	14:37:30
29	3581.000	LSE	14:37:19
246	3581.000	LSE	14:37:14
108	3581.000	LSE	14:37:14
200	3581.000	LSE	14:37:14
477	3581.000	LSE	14:37:14
527	3580.500	LSE	14:36:56
200	3581.000	LSE	14:36:50
40	3581.000	LSE	14:36:50

200	3581.000	LSE	14:36:49
138	3581.000	LSE	14:36:49
98	3581.000	LSE	14:36:49
96	3581.000	LSE	14:36:49
94	3581.000	LSE	14:36:49
537	3578.500	LSE	14:36:04
533	3578.500	LSE	14:36:04
630	3578.500	BATE	14:36:04
350	3579.000	CHIX	14:36:01
50	3579.000	CHIX	14:36:01
81	3579.000	CHIX	14:36:01
100	3579.000	CHIX	14:36:01
100	3579.000	CHIX	14:36:01
622	3579.000	CHIX	14:36:01
678	3579.000	LSE	14:36:01
96	3579.500	LSE	14:35:53
98	3579.500	LSE	14:35:53
200	3579.500	LSE	14:35:53
7	3579.500	LSE	14:35:52
17	3578.500	LSE	14:35:33
271	3578.000	LSE	14:34:46
276	3578.000	LSE	14:34:46
24	3578.000	LSE	14:34:46
144	3578.000	LSE	14:34:46
112	3578.000	LSE	14:34:46
96	3578.000	LSE	14:34:46
98	3578.000	LSE	14:34:46
200	3578.000	LSE	14:34:46
233	3579.500	LSE	14:34:15
200	3579.500	LSE	14:34:15
112	3579.500	LSE	14:34:15
151	3579.500	LSE	14:34:15
285	3579.500	LSE	14:34:15
112	3579.500	LSE	14:34:15
284	3579.500	LSE	14:34:15
387	3579.500	LSE	14:34:15
210	3580.000	CHIX	14:34:14
200	3580.000	CHIX	14:34:14
100	3580.000	CHIX	14:34:14
96	3580.000	CHIX	14:34:14
305	3580.000	BATE	14:34:14
353	3580.000	BATE	14:34:14
471	3580.000	LSE	14:34:10
400	3580.000	LSE	14:34:10
83	3580.000	LSE	14:34:10
28	3580.000	BATE	14:34:10
226	3580.500	LSE	14:34:06
46	3580.500	LSE	14:34:06
501	3580.500	LSE	14:34:06

200	3577.500	LSE	14:32:22
538	3572.500	LSE	14:31:40
135	3572.500	LSE	14:31:40
134	3572.500	CHIX	14:31:40
11	3572.500	BATE	14:31:40
65	3572.500	BATE	14:31:40
126	3572.500	CHIX	14:31:40
72	3572.500	LSE	14:31:37
176	3572.500	BATE	14:31:35
202	3572.500	BATE	14:31:35
195	3572.500	BATE	14:31:35
96	3573.000	LSE	14:31:31
98	3573.000	LSE	14:31:31
200	3573.000	LSE	14:31:31
100	3572.500	LSE	14:31:31
100	3572.500	LSE	14:31:31
200	3572.500	LSE	14:31:31
200	3572.500	LSE	14:31:31
100	3572.500	LSE	14:31:31
632	3573.000	LSE	14:31:31
200	3571.000	LSE	14:31:03
123	3571.000	LSE	14:31:03
200	3571.000	LSE	14:31:03
96	3571.000	LSE	14:31:03
200	3571.000	LSE	14:31:03
315	3571.000	LSE	14:31:03
147	3571.000	LSE	14:31:03
45	3571.000	LSE	14:31:03
35	3569.000	LSE	14:30:37
455	3569.000	LSE	14:30:37
12	3569.000	CHIX	14:30:37
518	3570.000	LSE	14:29:59
250	3573.500	BATE	14:29:57
25	3573.500	BATE	14:29:56
55	3573.500	BATE	14:29:56
25	3573.500	BATE	14:29:56
13	3573.500	BATE	14:29:56
8	3573.500	BATE	14:29:56
22	3573.500	BATE	14:29:56
144	3573.500	BATE	14:29:56
537	3573.500	LSE	14:29:55
181	3573.500	LSE	14:29:55
200	3573.500	LSE	14:29:55
100	3573.500	LSE	14:29:55
78	3573.500	LSE	14:29:55
84	3573.500	LSE	14:29:54
386	3573.500	LSE	14:29:54
128	3573.500	BATE	14:29:54
133	3573.500	LSE	14:29:54

30	3571.000	CHIX	14:22:39
70	3571.000	CHIX	14:22:39
1	3571.000	CHIX	14:22:39
89	3571.000	CHIX	14:22:39
345	3570.500	CHIX	14:21:30
17	3569.000	LSE	14:21:04
69	3569.000	LSE	14:21:03
61	3569.000	LSE	14:21:02
83	3569.000	LSE	14:21:01
218	3569.000	LSE	14:21:01
13	3569.000	LSE	14:20:56
18	3569.000	LSE	14:20:54
51	3569.000	LSE	14:20:53
440	3569.000	LSE	14:20:53
29	3569.000	LSE	14:20:53
470	3569.500	LSE	14:19:43
252	3569.500	BATE	14:18:01
398	3569.500	BATE	14:18:01
323	3569.500	LSE	14:17:59
179	3569.500	LSE	14:17:59
49	3569.500	CHIX	14:17:24
289	3569.500	CHIX	14:17:24
273	3569.500	CHIX	14:17:24
497	3569.500	LSE	14:17:24
14	3569.500	LSE	14:17:24
287	3570.000	LSE	14:16:37
190	3570.000	LSE	14:16:10
559	3569.500	LSE	14:15:06
541	3569.500	LSE	14:15:06
249	3570.000	CHIX	14:14:29
500	3570.000	LSE	14:14:29
360	3570.000	CHIX	14:14:29
508	3571.500	LSE	14:11:38
278	3572.000	LSE	14:11:20
216	3572.000	LSE	14:11:20
107	3572.500	BATE	14:10:36
76	3572.500	CHIX	14:10:36
144	3572.500	BATE	14:10:36
725	3572.500	LSE	14:10:36
96	3572.500	CHIX	14:10:36
43	3572.500	BATE	14:10:36
67	3572.500	BATE	14:10:36
120	3572.500	BATE	14:10:36
31	3572.500	CHIX	14:10:36
434	3572.500	CHIX	14:10:36
138	3572.500	BATE	14:10:36
612	3573.000	LSE	14:10:34
612	3573.000	CHIX	14:10:34
200	3573.000	LSE	14:09:40

544	3579.000	LSE	13:36:23
500	3581.000	LSE	13:35:25
37	3581.500	LSE	13:35:21
79	3581.500	LSE	13:35:21
25	3581.500	LSE	13:35:21
78	3581.500	LSE	13:35:21
300	3581.500	LSE	13:35:21
709	3581.500	LSE	13:34:25
26	3581.500	LSE	13:34:25
229	3582.500	CHIX	13:34:25
11	3582.000	CHIX	13:34:25
258	3582.000	CHIX	13:34:25
100	3582.500	CHIX	13:34:25
61	3582.500	CHIX	13:34:25
38	3582.000	LSE	13:34:25
458	3582.000	LSE	13:34:25
888	3582.000	LSE	13:34:25
16	3582.000	CHIX	13:34:25
153	3582.000	CHIX	13:34:25
281	3582.000	CHIX	13:34:25
904	3579.000	LSE	13:32:09
91	3580.000	CHIX	13:31:56
614	3580.000	CHIX	13:31:56
628	3580.000	BATE	13:31:56
194	3580.000	LSE	13:31:56
482	3580.000	LSE	13:31:56
319	3580.000	LSE	13:31:56
477	3579.500	LSE	13:27:15
526	3579.000	LSE	13:25:08
472	3580.000	CHIX	13:25:00
149	3580.000	CHIX	13:25:00
13	3580.000	CHIX	13:25:00
513	3580.000	LSE	13:25:00
44	3581.000	LSE	13:23:38
522	3581.000	LSE	13:23:38
628	3581.500	LSE	13:23:37
511	3579.500	LSE	13:19:31
624	3579.500	CHIX	13:19:31
552	3579.500	BATE	13:19:31
103	3579.500	BATE	13:19:31

512	3582.000	LSE	12:27:06
508	3581.500	LSE	12:25:33
513	3579.000	LSE	12:23:10
578	3579.000	CHIX	12:23:10
105	3579.000	CHIX	12:23:10
94	3577.500	CHIX	12:22:18
508	3578.500	LSE	12:21:39
26	3584.000	LSE	12:21:01
98	3584.000	LSE	12:21:01
200	3583.500	LSE	12:21:01
180	3583.500	LSE	12:21:01
17	3584.000	BATE	12:21:01
640	3584.000	BATE	12:21:01
207	3584.000	LSE	12:21:01
318	3584.000	LSE	12:21:01
489	3584.000	LSE	12:18:56
521	3585.500	LSE	12:17:33
13	3585.500	CHIX	12:17:33
515	3585.500	CHIX	12:17:33
63	3585.500	CHIX	12:17:33
131	3586.000	LSE	12:17:26
476	3586.000	LSE	12:17:26
677	3586.500	LSE	12:17:26
80	3586.500	LSE	12:17:26
504	3584.000	LSE	12:12:40
690	3584.000	CHIX	12:12:40
195	3584.500	LSE	12:11:58
354	3584.500	LSE	12:11:58
526	3586.500	LSE	12:10:33
230	3589.000	LSE	12:08:32
163	3589.000	LSE	12:08:32
140	3589.000	LSE	12:08:32
4	3589.000	LSE	12:08:32
576	3589.000	LSE	12:08:32
552	3589.000	CHIX	12:08:32
664	3589.000	BATE	12:08:32
48	3589.000	CHIX	12:08:32
34	3589.000	BATE	12:08:32
96	3588.000	CHIX	12:07:07
30	3588.000	LSE	12:07:07

156	3588.500	LSE	12:03:04
123	3588.500	LSE	12:03:04
34	3588.500	LSE	12:02:55
265	3588.500	LSE	12:02:54
352	3589.000	CHIX	12:02:41
124	3589.500	LSE	12:02:41
386	3589.500	LSE	12:02:41
43	3589.000	CHIX	12:02:41
239	3589.000	CHIX	12:02:41
244	3589.500	LSE	12:02:10
261	3589.500	LSE	12:02:10
25	3589.500	LSE	12:02:10
84	3589.500	LSE	12:01:19
533	3591.000	LSE	12:00:55
131	3592.500	LSE	11:59:44
112	3592.500	LSE	11:59:44
235	3592.500	LSE	11:59:44
149	3593.500	CHIX	11:59:22
578	3593.500	LSE	11:59:22
262	3593.500	CHIX	11:59:22
296	3593.500	CHIX	11:59:22
260	3594.500	BATE	11:58:13
195	3594.500	BATE	11:58:13
229	3594.500	BATE	11:58:13
115	3595.000	LSE	11:58:12
362	3595.000	LSE	11:58:12
497	3595.500	LSE	11:56:42
485	3597.000	LSE	11:56:42
682	3597.000	CHIX	11:56:42
394	3596.000	LSE	11:54:05
98	3596.000	LSE	11:54:05
485	3596.500	LSE	11:52:55
519	3598.000	LSE	11:51:33
296	3599.000	LSE	11:51:03
227	3599.000	LSE	11:51:03
681	3600.500	CHIX	11:49:49
20	3600.500	BATE	11:49:49
479	3600.500	LSE	11:49:49
2	3600.500	LSE	11:49:49
362	3600.500	BATE	11:49:49

160	3601.500	LSE	11:39:52
95	3601.500	LSE	11:39:52
176	3601.500	LSE	11:39:52
198	3601.500	LSE	11:39:52
193	3601.500	LSE	11:39:52
160	3601.000	LSE	11:39:52
497	3601.500	LSE	11:39:52
103	3601.500	LSE	11:39:52
283	3601.500	CHIX	11:39:52
374	3601.500	CHIX	11:39:52
605	3598.000	LSE	11:37:44
11	3598.000	LSE	11:37:44
477	3599.000	LSE	11:36:46
54	3599.000	LSE	11:36:46
665	3599.000	CHIX	11:36:46
583	3599.000	BATE	11:36:46
285	3599.000	LSE	11:34:28
558	3599.000	LSE	11:34:28
16	3599.000	LSE	11:34:28
63	3599.000	LSE	11:34:28
98	3599.000	LSE	11:34:28
95	3599.000	LSE	11:34:28
671	3599.000	CHIX	11:34:28
610	3599.000	BATE	11:34:28
3	3599.000	BATE	11:34:28
533	3599.500	LSE	11:34:03
100	3599.000	LSE	11:33:39
856	3597.500	LSE	11:31:14
38	3595.500	LSE	11:29:30
653	3593.000	LSE	11:26:31
73	3593.500	LSE	11:23:17
262	3593.500	LSE	11:23:17
156	3593.500	LSE	11:23:17
518	3593.500	LSE	11:23:17
97	3593.500	LSE	11:23:17
166	3593.500	CHIX	11:23:17
504	3593.500	CHIX	11:23:17
519	3594.000	LSE	11:23:17
496	3594.000	LSE	11:23:17
30	3594.000	LSE	11:22:24

132	3578.500	BATE	13:53:13
355	3578.500	LSE	13:53:05
78	3578.500	LSE	13:53:05
40	3578.500	LSE	13:52:44
85	3578.500	LSE	13:52:44
608	3579.000	CHIX	13:52:44
30	3579.000	LSE	13:52:44
121	3579.000	LSE	13:52:44
175	3579.000	LSE	13:52:44
125	3579.000	LSE	13:52:44
50	3579.000	LSE	13:52:09
8	3579.000	LSE	13:50:09
137	3579.000	LSE	13:50:09
121	3579.000	LSE	13:50:09
55	3579.000	LSE	13:50:09
36	3579.000	LSE	13:50:09
178	3579.000	LSE	13:50:09
563	3580.000	LSE	13:48:56
289	3580.500	CHIX	13:48:56
69	3580.500	CHIX	13:48:56
243	3580.500	CHIX	13:48:56
337	3580.500	LSE	13:48:51
142	3580.500	LSE	13:48:51
4	3580.000	CHIX	13:48:20
108	3579.500	LSE	13:47:55
565	3579.500	LSE	13:47:19
35	3580.000	LSE	13:46:38
160	3580.000	CHIX	13:46:38
83	3580.000	LSE	13:46:38
489	3580.000	LSE	13:46:38
614	3580.000	BATE	13:46:38
66	3580.000	CHIX	13:46:38
416	3580.000	CHIX	13:46:38
7	3580.000	BATE	13:46:38
470	3577.000	LSE	13:43:11
35	3577.000	LSE	13:43:10
538	3577.500	LSE	13:42:21
576	3579.500	LSE	13:42:21
563	3579.500	CHIX	13:42:21
49	3579.500	CHIX	13:40:38
535	3580.000	LSE	13:40:22
386	3580.500	LSE	13:40:13
120	3580.500	LSE	13:40:13
27	3580.500	LSE	13:40:09
158	3581.000	LSE	13:38:08
369	3581.000	BATE	13:38:08
499	3581.000	LSE	13:38:08
256	3581.000	BATE	13:38:08
576	3581.000	CHIX	13:38:08

19	3582.500	CHIX	13:16:16
325	3581.500	LSE	13:13:06
173	3581.500	LSE	13:13:06
538	3582.000	LSE	13:13:06
106	3580.500	LSE	13:11:21
122	3580.500	LSE	13:11:21
480	3581.000	LSE	13:10:47
17	3581.000	LSE	13:10:46
50	3581.000	LSE	13:10:46
111	3581.000	LSE	13:10:31
531	3581.000	LSE	13:10:31
111	3581.500	CHIX	13:10:31
462	3581.500	CHIX	13:10:31
174	3582.000	LSE	13:10:01
22	3582.000	LSE	13:10:01
395	3582.000	LSE	13:10:01
439	3583.000	LSE	13:08:41
355	3583.000	LSE	13:08:41
652	3583.000	CHIX	13:08:41
470	3583.000	BATE	13:08:41
123	3583.000	BATE	13:08:41
48	3583.000	CHIX	13:08:41
552	3576.500	LSE	13:04:34
306	3578.000	LSE	13:01:27
229	3578.000	LSE	13:01:27
67	3581.000	LSE	13:00:59
190	3581.000	LSE	13:00:59
148	3580.500	LSE	13:00:59
171	3580.500	LSE	13:00:59
230	3581.000	LSE	13:00:59
338	3581.000	LSE	13:00:59
593	3581.000	CHIX	13:00:59
478	3581.500	LSE	13:00:15
718	3579.500	LSE	12:58:52
179	3579.500	BATE	12:58:52
127	3579.500	BATE	12:58:52
311	3579.500	CHIX	12:58:52
345	3579.500	BATE	12:58:52
61	3579.500	CHIX	12:58:52
231	3579.500	CHIX	12:58:52
55	3577.000	LSE	12:57:02
73	3577.000	LSE	12:57:02
300	3577.000	LSE	12:57:02
125	3577.000	LSE	12:57:02
558	3578.000	LSE	12:52:14
542	3577.500	LSE	12:50:36
524	3577.500	LSE	12:50:36
433	3578.000	LSE	12:49:10
351	3578.000	CHIX	12:49:10

24	3595.000	LSE	11:15:34
460	3595.000	LSE	11:15:34
129	3595.000	BATE	11:15:34
711	3595.000	CHIX	11:13:48
485	3595.500	LSE	11:13:47
457	3595.000	LSE	11:12:19
26	3595.000	LSE	11:12:19
533	3595.500	LSE	11:12:11
164	3596.000	LSE	11:11:32
448	3596.000	LSE	11:11:32
677	3596.500	LSE	11:10:48
572	3596.500	CHIX	11:10:48
424	3595.500	LSE	11:08:27
148	3595.500	LSE	11:08:27
719	3596.000	LSE	11:06:53
437	3596.000	CHIX	11:06:53
443	3596.000	BATE	11:06:53
72	3596.000	BATE	11:06:53
261	3596.000	CHIX	11:06:53
70	3596.000	BATE	11:06:53
68	3596.000	BATE	11:06:53
900	3596.500	LSE	11:06:23
348	3595.000	LSE	11:01:21
484	3595.000	CHIX	11:01:21
176	3595.000	LSE	11:01:21
181	3595.000	CHIX	11:01:21
563	3593.500	LSE	10:59:29
526	3594.000	LSE	10:59:21
486	3595.500	LSE	10:57:11
215	3596.000	CHIX	10:57:10
574	3596.000	LSE	10:57:10
482	3596.000	CHIX	10:57:10
490	3595.500	LSE	10:55:01
581	3596.000	LSE	10:54:05
575	3596.000	LSE	10:54:05
203	3596.500	BATE	10:53:24
244	3596.500	BATE	10:53:24
213	3596.500	BATE	10:53:24
655	3597.500	LSE	10:53:04
650	3597.500	CHIX	10:53:04
94	3597.000	LSE	10:52:41
468	3596.500	LSE	10:48:57
541	3596.000	LSE	10:47:22
446	3596.500	LSE	10:46:44
28	3596.500	LSE	10:46:44
63	3597.500	LSE	10:45:00
395	3597.500	LSE	10:45:00
104	3597.500	LSE	10:44:59
490	3598.500	LSE	10:44:43

170	3601.000	CHIX	10:23:52
572	3598.500	LSE	10:21:34
112	3598.500	BATE	10:20:10
587	3598.500	BATE	10:20:10
45	3598.500	LSE	10:20:10
465	3598.500	LSE	10:20:10
48	3599.500	CHIX	10:19:19
150	3599.500	CHIX	10:19:19
232	3599.500	LSE	10:19:19
292	3599.500	LSE	10:19:19
412	3599.500	CHIX	10:19:19
116	3599.000	LSE	10:17:59
358	3599.000	LSE	10:17:59
150	3599.000	LSE	10:17:00
337	3599.000	LSE	10:17:00
580	3602.000	CHIX	10:16:11
132	3603.500	LSE	10:15:17
111	3603.500	LSE	10:15:17
57	3603.500	LSE	10:15:17
68	3603.500	LSE	10:15:17
200	3603.500	LSE	10:15:17
539	3603.500	LSE	10:15:17
542	3604.000	LSE	10:13:41
560	3604.500	LSE	10:13:09
234	3603.500	LSE	10:12:14
118	3603.500	LSE	10:12:14
120	3603.500	LSE	10:12:14
227	3604.000	CHIX	10:12:03
370	3604.000	CHIX	10:12:03
702	3605.000	LSE	10:11:57
599	3605.000	BATE	10:11:57
293	3605.500	LSE	10:11:38
173	3605.500	LSE	10:11:38
573	3605.500	LSE	10:11:38
1	3602.000	LSE	10:08:04
227	3602.000	CHIX	10:08:04
23	3602.000	CHIX	10:08:04
405	3602.000	CHIX	10:08:04
510	3602.000	LSE	10:08:04
514	3605.500	LSE	10:07:08
534	3605.500	LSE	10:06:10
845	3606.000	LSE	10:06:10
841	3607.500	LSE	10:06:10
124	3607.500	CHIX	10:06:10
554	3607.500	LSE	10:06:10
480	3607.500	CHIX	10:06:10
640	3607.500	BATE	10:06:10
786	3602.500	LSE	10:02:59
449	3601.000	CHIX	10:01:42

210	3593.000	LSE	09:38:44
40	3593.000	LSE	09:38:35
7	3593.000	LSE	09:38:32
140	3593.000	LSE	09:38:31
469	3591.500	LSE	09:37:56
219	3591.500	LSE	09:37:56
142	3590.500	BATE	09:37:21
958	3590.500	LSE	09:36:34
136	3590.500	CHIX	09:36:34
65	3590.500	CHIX	09:36:34
114	3590.500	CHIX	09:36:34
69	3590.500	CHIX	09:36:34
210	3590.500	CHIX	09:36:34
34	3590.500	LSE	09:36:34
77	3591.000	LSE	09:36:15
205	3591.000	LSE	09:36:15
77	3591.000	LSE	09:36:15
190	3591.000	LSE	09:36:15
897	3588.000	LSE	09:32:41
513	3586.500	LSE	09:32:17
200	3585.500	LSE	09:30:02
494	3585.500	CHIX	09:30:02
26	3585.500	CHIX	09:30:02
553	3586.000	LSE	09:30:02
100	3585.500	CHIX	09:30:02
39	3585.500	CHIX	09:30:02
513	3586.000	LSE	09:30:02
546	3586.000	BATE	09:30:02
22	3586.000	BATE	09:30:02
52	3586.000	BATE	09:30:02
9	3586.000	BATE	09:30:02
4	3586.000	BATE	09:30:02
140	3586.500	LSE	09:29:46
16	3586.500	LSE	09:29:43
477	3583.000	LSE	09:28:01
511	3583.000	LSE	09:28:01
537	3580.500	LSE	09:27:38
488	3580.500	LSE	09:27:01
52	3580.500	CHIX	09:27:01
568	3580.500	CHIX	09:27:01
740	3581.000	LSE	09:25:41
576	3581.500	LSE	09:25:19
560	3581.500	LSE	09:25:19
627	3581.500	LSE	09:25:19
355	3581.500	CHIX	09:25:19
251	3581.500	CHIX	09:25:19
4	3581.000	LSE	09:24:19
540	3579.500	LSE	09:23:34
333	3578.000	LSE	09:22:59

59	3571.000	LSE	09:06:15
564	3571.500	LSE	09:06:13
157	3571.500	LSE	09:06:13
234	3571.500	LSE	09:06:13
136	3571.500	LSE	09:05:54
620	3571.500	CHIX	09:05:54
502	3570.500	LSE	09:04:46
578	3571.000	LSE	09:04:00
226	3570.000	BATE	09:02:08
244	3570.000	BATE	09:02:08
215	3570.000	BATE	09:02:08
531	3570.500	LSE	09:02:08
692	3570.500	CHIX	09:02:08
477	3571.000	LSE	09:01:03
85	3571.000	LSE	09:00:35
50	3571.000	LSE	09:00:35
83	3571.000	LSE	09:00:35
300	3571.000	LSE	09:00:35
215	3570.500	BATE	08:59:34
138	3570.500	LSE	08:59:34
200	3570.500	LSE	08:59:34
101	3570.500	LSE	08:59:34
100	3570.500	LSE	08:59:34
489	3570.500	LSE	08:59:34
682	3570.500	CHIX	08:59:34
542	3571.000	LSE	08:58:05
514	3572.500	LSE	08:55:11
683	3572.500	CHIX	08:55:11
327	3573.000	LSE	08:55:05
208	3573.000	LSE	08:55:05
76	3572.000	LSE	08:53:35
97	3572.000	LSE	08:53:35
210	3572.000	LSE	08:53:35
272	3572.000	LSE	08:53:35
526	3569.500	LSE	08:52:34
579	3570.500	LSE	08:52:25
626	3570.500	CHIX	08:52:25
97	3571.500	BATE	08:51:25
184	3571.500	BATE	08:51:25
575	3572.000	LSE	08:51:25
429	3571.500	BATE	08:51:25
541	3573.500	LSE	08:49:15
180	3574.000	LSE	08:49:10
171	3574.000	LSE	08:49:10
356	3574.000	LSE	08:49:10
625	3573.000	LSE	08:48:01
635	3573.000	CHIX	08:48:01
5	3573.000	LSE	08:45:45
29	3573.000	CHIX	08:45:45

560	3569.500	LSE	08:30:40
710	3569.500	CHIX	08:30:40
110	3569.000	LSE	08:28:58
154	3570.500	CHIX	08:28:57
575	3570.500	LSE	08:28:57
290	3570.000	BATE	08:28:57
304	3570.000	BATE	08:28:57
537	3570.500	CHIX	08:28:57
63	3568.500	LSE	08:25:51
422	3568.500	LSE	08:25:51
566	3569.000	LSE	08:25:51
405	3569.000	LSE	08:25:27
83	3569.000	LSE	08:25:27
525	3571.500	LSE	08:25:02
485	3572.000	LSE	08:24:58
24	3570.000	LSE	08:24:12
704	3570.500	BATE	08:24:11
433	3571.000	LSE	08:24:02
623	3571.000	CHIX	08:24:00
98	3571.000	LSE	08:24:00
87	3571.000	LSE	08:24:00
383	3571.000	LSE	08:23:59
310	3564.500	LSE	08:21:20
209	3564.500	LSE	08:21:20
76	3566.500	LSE	08:20:53
407	3566.500	LSE	08:20:53
625	3566.500	CHIX	08:20:53
578	3567.000	LSE	08:20:46
514	3568.000	LSE	08:20:01
132	3568.000	LSE	08:20:01
146	3568.000	LSE	08:19:51
386	3568.000	LSE	08:19:50
269	3568.500	CHIX	08:19:31
284	3568.500	CHIX	08:19:31
19	3568.500	CHIX	08:19:31
554	3568.500	LSE	08:18:50
491	3567.500	LSE	08:18:07
508	3563.000	LSE	08:16:51
709	3563.000	CHIX	08:16:41
438	3562.000	BATE	08:16:01
141	3562.000	BATE	08:16:00
46	3562.000	BATE	08:16:00
152	3562.500	LSE	08:16:00
413	3562.500	LSE	08:16:00
58	3564.500	LSE	08:15:38
148	3564.500	LSE	08:15:38
300	3564.500	LSE	08:15:38
494	3565.500	LSE	08:15:38
709	3566.000	CHIX	08:15:02

233	3561.500	LSE	08:13:50
236	3561.500	LSE	08:13:50
548	3564.500	LSE	08:13:04
474	3565.000	LSE	08:12:56
542	3566.500	LSE	08:12:46
32	3566.500	LSE	08:12:39
684	3567.500	BATE	08:12:37
739	3568.000	LSE	08:12:31
24	3569.000	CHIX	08:12:30
614	3569.000	CHIX	08:12:30
504	3571.500	LSE	08:10:19
25	3571.500	LSE	08:10:16
358	3574.500	LSE	08:10:02
205	3574.500	LSE	08:10:02
300	3575.000	CHIX	08:10:02
300	3575.000	CHIX	08:10:02
511	3575.500	LSE	08:10:00
542	3571.500	LSE	08:08:45
200	3571.000	LSE	08:08:45
149	3571.000	LSE	08:08:45
200	3571.000	LSE	08:08:45
239	3571.500	LSE	08:08:45
405	3571.500	LSE	08:08:45
614	3571.500	LSE	08:08:45
171	3571.500	CHIX	08:08:45
467	3571.500	CHIX	08:08:45
549	3571.000	LSE	08:08:07
103	3565.500	LSE	08:07:40
25	3565.000	LSE	08:07:24
619	3572.000	BATE	08:06:59
340	3573.000	LSE	08:06:50
189	3573.000	LSE	08:06:50
2	3573.000	LSE	08:06:50
698	3573.500	CHIX	08:06:50
74	3573.500	LSE	08:06:50
300	3573.500	LSE	08:06:50
200	3573.500	LSE	08:06:50
60	3566.500	BATE	08:06:06
653	3567.000	CHIX	08:06:02
462	3567.000	LSE	08:06:02
397	3566.500	BATE	08:06:02
88	3566.500	BATE	08:06:02
17	3566.500	BATE	08:06:02
17	3566.500	BATE	08:06:02
84	3566.500	BATE	08:06:02
695	3567.000	CHIX	08:06:02
25	3567.000	LSE	08:06:00
84	3568.000	LSE	08:05:46
470	3568.000	LSE	08:05:46

567	3566.000	LSE	08:05:07
70	3560.500	CHIX	08:04:04
516	3562.000	LSE	08:04:04
200	3562.000	LSE	08:04:04
400	3562.500	LSE	08:04:04
98	3562.500	LSE	08:04:04
200	3562.000	LSE	08:04:04
510	3562.500	LSE	08:04:04
671	3561.500	BATE	08:04:04
922	3561.500	CHIX	08:04:04
523	3562.500	LSE	08:04:04
154	3561.500	CHIX	08:03:34
539	3561.500	LSE	08:03:13
966	3560.000	LSE	08:03:01
560	3560.500	LSE	08:03:01
610	3550.000	CHIX	08:01:42
567	3550.000	LSE	08:01:42
740	3550.000	LSE	08:01:30
566	3547.000	LSE	08:00:41
698	3546.500	LSE	08:00:41
281	3542.500	LSE	08:00:23