British American Tobacco p.l.c 6-K, filed Nov 28, 2022

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

6-K 2022-11-28 For: 2022-11-28

View Original

Added on July 04, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on November 28, 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 November 25, 2022.

British American Tobacco p.l.c.


By:	/s/ Wioleta Koszolko
	Name:	Wioleta Koszolko
	Title:	Senior Assistant Company Secretary

Date of purchase:	24 November 2022
Number of ordinary shares of 25 pence each purchased:	248,671
Highest price paid per share (pence):	3353.00p
Lowest price paid per share (pence):	3326.50p
Volume weighted average price paid per share (pence):	3338.0062p

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	24/11/2022	111,751	3,337.4953	LSE
British American Tobacco p.l.c.	GB0002875804	24/11/2022	58,871	3,338.1367	CHIX
British American Tobacco p.l.c.	GB0002875804	24/11/2022	78,049	3,338.6393	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
70	3,331.50	LSE	16:29:45
185	3,331.50	LSE	16:29:41
1	3,331.50	LSE	16:29:40
481	3,332.00	CHIX	16:29:40
51	3,331.50	LSE	16:29:30
70	3,331.50	LSE	16:29:30
69	3,332.00	LSE	16:29:24
69	3,332.00	LSE	16:29:24
69	3,332.00	LSE	16:29:24
314	3,333.00	LSE	16:29:21
68	3,333.00	LSE	16:29:20
97	3,333.00	LSE	16:29:20
70	3,333.00	LSE	16:29:20
391	3,333.00	LSE	16:29:13
50	3,333.50	LSE	16:29:09
105	3,333.50	LSE	16:29:09
75	3,333.50	LSE	16:29:09
74	3,333.00	LSE	16:29:04
74	3,333.00	LSE	16:29:03
74	3,333.00	LSE	16:29:03
92	3,333.00	LSE	16:29:03
83	3,333.00	LSE	16:29:02
1	3,332.50	LSE	16:29:01
2	3,332.50	LSE	16:29:01
1	3,332.50	LSE	16:29:01
75	3,332.50	LSE	16:29:01
77	3,332.50	LSE	16:29:01
86	3,332.00	LSE	16:29:00
77	3,332.00	CHIX	16:28:57
359	3,332.00	CHIX	16:28:57
406	3,332.00	BATE	16:28:57
96	3,332.50	LSE	16:28:20
81	3,332.50	LSE	16:28:20
5	3,332.50	LSE	16:28:20
27	3,332.50	LSE	16:28:20
111	3,332.00	LSE	16:27:13
95	3,332.00	LSE	16:27:13
13	3,332.00	LSE	16:27:10
112	3,332.00	LSE	16:27:10
103	3,332.00	LSE	16:27:10
108	3,332.00	LSE	16:27:04
295	3,332.00	LSE	16:27:04

99	3,331.00	LSE	16:22:24
98	3,331.00	LSE	16:22:24
390	3,331.00	LSE	16:22:24
661	3,331.00	LSE	16:22:24
99	3,331.00	LSE	16:22:18
28	3,330.50	LSE	16:22:08
63	3,330.50	LSE	16:22:07
30	3,329.00	LSE	16:21:43
17	3,329.00	LSE	16:21:42
146	3,329.00	LSE	16:21:42
229	3,329.00	BATE	16:21:42
290	3,329.00	CHIX	16:21:42
223	3,329.00	BATE	16:21:42
135	3,329.00	CHIX	16:21:42
208	3,329.00	LSE	16:21:42
158	3,329.50	LSE	16:20:43
20	3,329.50	LSE	16:20:43
127	3,329.50	LSE	16:20:43
2	3,330.50	CHIX	16:20:34
36	3,330.50	LSE	16:20:34
464	3,330.50	CHIX	16:20:34
261	3,330.50	LSE	16:20:34
35	3,331.00	BATE	16:20:32
29	3,331.00	BATE	16:20:21
346	3,331.00	LSE	16:19:31
298	3,332.00	LSE	16:18:51
99	3,333.00	LSE	16:18:50
94	3,333.00	LSE	16:18:50
14	3,333.00	LSE	16:18:50
85	3,333.00	LSE	16:18:50
247	3,333.00	LSE	16:18:50
292	3,334.50	LSE	16:18:50
10	3,334.50	BATE	16:18:50
385	3,334.50	BATE	16:18:50
434	3,334.50	CHIX	16:18:50
78	3,335.50	CHIX	16:16:34
369	3,335.50	BATE	16:16:19
81	3,335.50	BATE	16:16:19
20	3,335.50	BATE	16:16:09
256	3,336.00	LSE	16:16:09
74	3,336.00	LSE	16:16:09
111	3,336.00	CHIX	16:16:09
314	3,336.00	CHIX	16:16:09
315	3,336.00	BATE	16:16:09
111	3,336.00	BATE	16:16:09
99	3,336.50	LSE	16:16:09
225	3,336.50	LSE	16:16:09
97	3,336.50	LSE	16:16:09

80	3,336.50	LSE	16:16:01
167	3,336.50	LSE	16:16:01
66	3,336.50	LSE	16:16:01
22	3,336.50	LSE	16:16:01
97	3,336.50	LSE	16:16:01
246	3,336.50	LSE	16:16:01
2	3,336.00	BATE	16:16:01
315	3,336.50	LSE	16:16:01
315	3,337.00	LSE	16:16:01
736	3,335.50	CHIX	16:15:23
39	3,335.50	BATE	16:15:23
431	3,335.50	BATE	16:15:23
34	3,336.00	LSE	16:15:21
526	3,336.00	LSE	16:15:21
323	3,336.00	LSE	16:15:21
219	3,336.00	CHIX	16:15:21
59	3,336.00	LSE	16:15:21
298	3,336.00	CHIX	16:15:21
208	3,336.00	CHIX	16:15:21
1	3,329.00	LSE	16:13:50
28	3,329.00	LSE	16:13:49
61	3,329.00	LSE	16:13:48
41	3,329.00	LSE	16:12:45
99	3,329.00	LSE	16:12:45
63	3,329.00	LSE	16:12:45
99	3,329.00	LSE	16:12:45
122	3,329.00	BATE	16:12:44
164	3,329.00	CHIX	16:12:44
93	3,329.00	BATE	16:12:44
282	3,329.00	BATE	16:12:44
397	3,329.00	LSE	16:12:44
315	3,329.00	CHIX	16:12:44
284	3,329.00	LSE	16:09:09
4	3,329.00	LSE	16:09:09
1	3,329.00	LSE	16:09:09
489	3,329.00	BATE	16:09:04
307	3,331.00	LSE	16:08:43
319	3,332.50	CHIX	16:08:37
111	3,332.50	CHIX	16:08:37
18	3,333.00	BATE	16:08:31
9	3,333.00	BATE	16:08:31
22	3,333.00	BATE	16:08:31
90	3,333.00	BATE	16:08:31
73	3,333.00	BATE	16:08:31
246	3,333.00	BATE	16:08:31
118	3,333.00	LSE	16:08:31
50	3,333.00	LSE	16:08:31
130	3,333.00	LSE	16:08:31

525	3,335.50	LSE	16:03:29
672	3,335.50	BATE	16:03:29
461	3,335.50	CHIX	16:03:29
103	3,334.50	LSE	16:02:30
109	3,334.50	LSE	16:02:30
99	3,334.50	LSE	16:02:30
28	3,334.50	LSE	16:02:30
321	3,334.50	BATE	16:02:27
163	3,334.50	BATE	16:02:27
25	3,334.50	BATE	16:02:27
2	3,334.50	BATE	16:02:27
57	3,334.50	BATE	16:02:27
109	3,334.50	LSE	16:02:08
36	3,334.50	LSE	16:02:08
109	3,334.50	LSE	16:02:08
109	3,334.50	LSE	16:02:08
170	3,334.50	LSE	16:02:08
230	3,334.00	LSE	16:00:27
109	3,334.00	LSE	16:00:27
93	3,334.00	LSE	16:00:27
8	3,334.00	LSE	16:00:27
120	3,334.50	CHIX	16:00:27
229	3,334.50	CHIX	16:00:27
229	3,334.50	CHIX	16:00:27
197	3,334.50	BATE	16:00:27
14	3,334.50	BATE	16:00:27
94	3,334.50	BATE	16:00:27
23	3,334.50	BATE	16:00:27
31	3,334.50	BATE	16:00:27
11	3,334.50	LSE	16:00:27
138	3,334.50	BATE	16:00:27
310	3,334.50	LSE	16:00:27
22	3,334.50	BATE	16:00:27
419	3,335.00	BATE	16:00:27
663	3,335.00	CHIX	16:00:27
133	3,335.00	CHIX	16:00:27
11	3,334.50	BATE	16:00:27
418	3,335.00	LSE	16:00:27
298	3,335.00	LSE	16:00:27
388	3,334.50	LSE	15:59:48
184	3,334.50	LSE	15:59:31
81	3,334.50	LSE	15:59:31
1	3,334.50	LSE	15:58:39
576	3,334.50	LSE	15:58:39
194	3,334.50	LSE	15:58:39
127	3,334.50	CHIX	15:57:39
50	3,334.00	LSE	15:57:39
366	3,334.50	CHIX	15:57:39

110	3,332.50	CHIX	15:45:32
488	3,333.00	BATE	15:45:03
398	3,333.00	LSE	15:44:40
16	3,333.00	LSE	15:44:06
416	3,333.00	BATE	15:44:06
279	3,333.00	LSE	15:44:06
433	3,333.00	CHIX	15:44:06
478	3,333.50	CHIX	15:41:42
298	3,334.00	LSE	15:41:36
94	3,335.00	LSE	15:41:17
99	3,335.00	LSE	15:41:17
93	3,335.00	LSE	15:41:17
170	3,335.00	LSE	15:41:17
449	3,334.50	BATE	15:41:17
439	3,334.50	CHIX	15:41:17
100	3,334.50	BATE	15:41:17
354	3,334.50	BATE	15:40:50
90	3,333.50	LSE	15:40:10
82	3,333.50	LSE	15:40:10
315	3,333.50	LSE	15:40:10
1	3,333.50	LSE	15:40:07
286	3,333.50	LSE	15:40:07
440	3,333.50	BATE	15:40:07
452	3,334.00	CHIX	15:39:53
112	3,334.50	LSE	15:39:53
189	3,334.50	LSE	15:39:53
434	3,334.50	CHIX	15:39:53
432	3,334.50	BATE	15:39:53
18	3,333.50	BATE	15:37:12
99	3,334.00	LSE	15:37:11
99	3,334.00	LSE	15:37:11
430	3,333.50	BATE	15:37:07
62	3,334.00	CHIX	15:36:51
351	3,334.00	CHIX	15:36:51
443	3,334.00	BATE	15:36:51
317	3,335.00	LSE	15:36:04
31	3,335.00	BATE	15:36:04
372	3,335.00	BATE	15:36:04
31	3,335.00	BATE	15:36:04
474	3,335.00	CHIX	15:36:04
492	3,334.50	BATE	15:34:13
61	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23
16	3,335.00	LSE	15:33:23
28	3,335.00	LSE	15:33:23
123	3,335.00	LSE	15:33:23
99	3,335.00	LSE	15:33:23

129	3,333.00	BATE	15:24:39
406	3,333.00	CHIX	15:24:39
92	3,333.50	LSE	15:23:45
423	3,333.50	LSE	15:23:45
337	3,334.00	LSE	15:23:39
55	3,334.50	LSE	15:23:35
99	3,334.50	LSE	15:23:35
99	3,334.50	LSE	15:23:35
79	3,334.50	LSE	15:23:35
50	3,334.50	LSE	15:23:35
81	3,334.50	LSE	15:23:35
79	3,334.50	LSE	15:23:35
166	3,334.50	LSE	15:23:35
79	3,334.00	LSE	15:23:35
79	3,334.50	LSE	15:23:32
1137	3,334.50	LSE	15:23:32
96	3,334.50	LSE	15:23:32
813	3,334.50	LSE	15:23:32
305	3,331.00	LSE	15:22:52
184	3,331.00	LSE	15:22:52
111	3,331.00	LSE	15:22:46
54	3,331.50	BATE	15:22:20
446	3,331.50	CHIX	15:22:20
173	3,331.50	BATE	15:22:20
256	3,331.50	BATE	15:22:20
175	3,332.00	LSE	15:21:28
112	3,332.00	LSE	15:21:28
149	3,332.00	BATE	15:21:28
62	3,332.00	CHIX	15:21:28
166	3,332.00	BATE	15:21:28
134	3,332.00	BATE	15:21:28
17	3,332.00	BATE	15:21:25
362	3,332.00	CHIX	15:21:25
397	3,331.50	BATE	15:20:18
169	3,332.50	LSE	15:19:48
139	3,332.50	LSE	15:19:48
309	3,333.50	LSE	15:19:22
462	3,333.50	CHIX	15:19:22
466	3,333.50	BATE	15:19:22
40	3,334.00	BATE	15:18:22
433	3,334.00	BATE	15:18:22
315	3,334.00	LSE	15:18:22
282	3,335.00	LSE	15:17:21
415	3,335.50	BATE	15:17:21
240	3,336.00	CHIX	15:17:18
291	3,336.00	LSE	15:17:18
219	3,336.00	CHIX	15:17:18
96	3,337.00	LSE	15:17:02

54	3,341.50	LSE	15:08:34
170	3,341.50	LSE	15:08:34
50	3,341.50	LSE	15:08:34
97	3,341.50	LSE	15:08:34
240	3,341.50	LSE	15:08:34
58	3,341.50	BATE	15:08:34
58	3,341.50	BATE	15:08:34
972	3,341.50	LSE	15:08:34
827	3,341.50	CHIX	15:08:34
420	3,341.50	BATE	15:08:34
540	3,341.50	BATE	15:08:34
178	3,340.50	CHIX	15:08:16
97	3,340.50	BATE	15:08:16
97	3,340.50	BATE	15:08:16
4	3,340.50	BATE	15:08:16
475	3,339.50	BATE	15:05:16
97	3,339.50	BATE	15:05:16
291	3,339.50	BATE	15:05:16
20	3,339.50	LSE	15:05:16
83	3,339.50	LSE	15:05:16
64	3,339.50	LSE	15:05:16
1	3,337.50	LSE	15:04:09
110	3,337.50	LSE	15:03:12
11	3,337.50	BATE	15:03:12
9	3,337.50	CHIX	15:03:12
272	3,337.50	BATE	15:03:12
292	3,337.00	LSE	15:02:18
439	3,337.00	LSE	15:02:18
83	3,337.00	LSE	15:02:18
436	3,337.00	LSE	15:02:18
66	3,337.00	BATE	15:02:18
23	3337.000	CHIX	15:02:18
452	3337.000	BATE	15:02:18
302	3337.000	BATE	15:02:18
428	3337.000	CHIX	15:02:18
337	3337.500	LSE	15:02:09
99	3335.500	LSE	15:01:00
96	3335.500	LSE	15:01:00
404	3335.000	CHIX	15:00:20
472	3335.000	BATE	15:00:20
319	3335.000	LSE	15:00:20
68	3335.000	LSE	14:59:35
99	3335.000	LSE	14:59:35
140	3335.000	LSE	14:59:35
226	3335.000	LSE	14:59:35
277	3335.500	CHIX	14:59:35
132	3335.500	CHIX	14:59:35
438	3335.500	BATE	14:59:35

18	3334.000	CHIX	14:52:11
433	3334.000	CHIX	14:52:11
543	3334.000	CHIX	14:51:45
271	3334.500	LSE	14:51:45
14	3334.500	LSE	14:51:45
2	3334.500	LSE	14:51:45
460	3334.500	BATE	14:51:45
512	3334.500	CHIX	14:51:45
99	3335.000	LSE	14:49:54
83	3335.000	LSE	14:49:54
99	3335.000	LSE	14:49:54
437	3335.000	BATE	14:49:54
210	3335.000	BATE	14:49:54
58	3335.000	CHIX	14:49:54
197	3335.000	BATE	14:49:54
518	3335.000	CHIX	14:49:54
298	3335.000	LSE	14:49:54
103	3335.000	LSE	14:49:54
121	3335.000	LSE	14:49:54
66	3335.000	LSE	14:49:54
166	3335.500	BATE	14:49:52
166	3335.500	BATE	14:49:47
100	3335.500	BATE	14:49:46
99	3335.500	LSE	14:49:26
99	3335.500	LSE	14:49:26
365	3335.500	LSE	14:49:26
32	3333.500	LSE	14:47:39
346	3333.500	LSE	14:47:39
443	3333.500	BATE	14:47:39
82	3334.000	BATE	14:46:30
60	3334.000	BATE	14:46:30
204	3334.000	CHIX	14:46:30
229	3334.000	CHIX	14:46:30
433	3334.000	LSE	14:46:30
136	3334.000	CHIX	14:46:30
340	3334.000	CHIX	14:46:30
296	3334.000	LSE	14:46:30
317	3334.000	BATE	14:46:30
150	3334.000	BATE	14:46:30
129	3334.000	LSE	14:46:08
308	3334.500	LSE	14:46:08
318	3334.500	LSE	14:46:02
148	3333.500	LSE	14:45:52
93	3333.500	LSE	14:45:52
36	3333.500	LSE	14:45:52
188	3333.500	LSE	14:45:52
44	3333.500	LSE	14:45:52
282	3333.500	LSE	14:45:52

219	3334.000	BATE	14:32:01
294	3334.000	LSE	14:32:01
194	3334.000	BATE	14:31:51
359	3334.500	CHIX	14:31:45
303	3334.500	BATE	14:31:45
293	3334.500	LSE	14:31:45
103	3334.500	CHIX	14:31:45
53	3334.500	BATE	14:31:45
119	3334.500	BATE	14:31:45
316	3335.500	LSE	14:31:34
61	3334.500	LSE	14:30:58
286	3334.500	LSE	14:30:58
163	3334.500	BATE	14:30:58
29	3334.500	BATE	14:30:58
26	3334.500	BATE	14:30:58
110	3334.500	CHIX	14:30:58
351	3334.500	CHIX	14:30:58
260	3334.500	BATE	14:30:58
330	3333.500	LSE	14:30:00
183	3334.500	LSE	14:28:23
118	3334.500	LSE	14:28:23
478	3336.000	CHIX	14:28:01
326	3337.000	LSE	14:27:48
443	3337.000	BATE	14:27:48
324	3338.500	LSE	14:26:38
287	3339.000	LSE	14:26:26
452	3340.000	BATE	14:25:04
180	3340.500	LSE	14:25:00
52	3340.500	CHIX	14:25:00
50	3340.500	CHIX	14:25:00
200	3340.500	CHIX	14:25:00
125	3340.500	BATE	14:25:00
287	3340.500	BATE	14:25:00
145	3340.500	LSE	14:25:00
150	3340.500	CHIX	14:25:00
313	3340.000	LSE	14:18:02
157	3340.000	CHIX	14:17:18
285	3340.000	CHIX	14:17:18
436	3341.500	BATE	14:15:52
297	3341.000	LSE	14:11:46
15	3343.000	BATE	14:11:01
94	3343.000	BATE	14:10:20
308	3343.000	BATE	14:10:20
468	3344.500	CHIX	14:09:56
111	3344.500	BATE	14:09:56
337	3344.500	LSE	14:09:56
349	3344.500	BATE	14:09:56
133	3342.500	BATE	14:06:36

139	3342.000	LSE	14:05:06
399	3342.500	CHIX	14:05:06
211	3340.500	BATE	13:59:35
185	3340.500	BATE	13:59:34
297	3340.500	LSE	13:55:02
357	3341.000	BATE	13:53:07
129	3341.000	BATE	13:53:07
459	3341.000	CHIX	13:53:07
288	3340.500	LSE	13:49:18
95	3342.500	CHIX	13:48:00
80	3342.500	BATE	13:48:00
324	3342.500	CHIX	13:48:00
363	3342.500	BATE	13:48:00
60	3342.500	BATE	13:41:56
62	3342.500	BATE	13:41:56
366	3342.500	BATE	13:41:56
338	3343.000	LSE	13:39:51
439	3344.000	BATE	13:39:01
402	3344.000	CHIX	13:39:01
438	3343.000	BATE	13:38:04
101	3343.000	LSE	13:38:04
235	3343.000	LSE	13:38:04
444	3343.000	CHIX	13:38:04
77	3344.000	BATE	13:27:12
400	3344.000	BATE	13:27:12
144	3343.500	LSE	13:22:12
140	3343.500	LSE	13:22:12
321	3343.500	CHIX	13:22:12
139	3343.500	CHIX	13:22:12
486	3343.500	BATE	13:17:56
14	3343.500	CHIX	13:09:51
3	3343.500	BATE	13:09:51
1	3343.500	CHIX	13:09:51
36	3343.500	BATE	13:09:50
48	3343.500	BATE	13:09:50
258	3343.500	CHIX	13:09:50
163	3343.500	CHIX	13:09:50
210	3343.500	BATE	13:09:50
173	3343.500	BATE	13:09:50
95	3340.000	BATE	13:04:53
326	3340.000	BATE	13:04:53
172	3340.000	LSE	13:04:53
150	3340.000	LSE	13:04:53
434	3340.000	CHIX	13:01:02
17	3340.000	CHIX	13:00:51
9	3340.000	CHIX	13:00:51
15	3340.000	CHIX	13:00:51
7	3340.000	CHIX	13:00:51

193	3340.000	LSE	12:55:49
146	3340.000	LSE	12:55:49
401	3340.000	BATE	12:55:49
43	3340.500	LSE	12:54:57
250	3340.500	LSE	12:54:57
40	3340.000	LSE	12:54:14
78	3342.500	LSE	12:52:25
247	3342.500	LSE	12:52:25
99	3344.000	CHIX	12:50:10
300	3344.000	BATE	12:50:10
375	3344.000	CHIX	12:50:10
100	3344.000	BATE	12:50:10
291	3342.000	LSE	12:45:51
51	3347.500	BATE	12:41:51
145	3347.500	BATE	12:41:51
171	3347.500	BATE	12:41:51
60	3347.500	BATE	12:41:51
58	3349.500	CHIX	12:36:34
341	3349.500	CHIX	12:36:34
5	3349.500	CHIX	12:36:34
415	3349.500	BATE	12:35:54
302	3349.500	LSE	12:35:45
329	3350.000	LSE	12:16:36
185	3350.000	BATE	12:16:36
258	3350.000	BATE	12:16:36
456	3350.000	CHIX	12:16:36
190	3349.500	BATE	12:11:28
24	3349.500	BATE	12:11:28
163	3349.500	BATE	12:09:03
58	3351.000	BATE	12:05:20
286	3351.000	LSE	12:05:20
389	3351.000	BATE	12:05:20
488	3351.000	CHIX	12:05:20
163	3349.500	LSE	12:02:33
141	3349.500	LSE	12:02:33
295	3350.000	LSE	12:02:31
56	3350.500	CHIX	12:02:19
52	3350.500	CHIX	12:02:19
447	3350.500	BATE	12:02:19
94	3351.000	CHIX	12:01:55
300	3351.000	CHIX	12:01:55
345	3351.000	LSE	12:01:55
21	3351.000	CHIX	11:59:55
158	3348.000	BATE	11:55:05
246	3348.000	BATE	11:55:05
311	3350.000	LSE	11:54:59
45	3350.000	BATE	11:54:59
12	3350.000	BATE	11:54:59

421	3346.000	BATE	11:06:23
333	3346.500	LSE	11:04:20
82	3348.000	BATE	11:02:52
274	3348.000	BATE	11:02:52
70	3348.000	BATE	11:02:52
5	3347.500	CHIX	10:59:59
44	3347.500	CHIX	10:59:59
400	3347.500	CHIX	10:59:59
1	3349.000	LSE	10:58:16
150	3349.000	LSE	10:58:02
193	3349.000	LSE	10:57:35
401	3350.500	BATE	10:54:13
28	3352.000	LSE	10:52:02
88	3352.000	LSE	10:52:02
114	3352.000	LSE	10:52:02
116	3352.000	LSE	10:52:02
410	3352.000	CHIX	10:50:58
315	3350.500	LSE	10:49:42
443	3349.500	BATE	10:45:56
250	3350.500	LSE	10:45:56
43	3350.500	LSE	10:45:56
307	3352.000	LSE	10:44:05
326	3353.000	LSE	10:44:02
13	3350.500	CHIX	10:40:45
33	3350.500	BATE	10:40:45
110	3350.500	CHIX	10:40:45
281	3350.500	CHIX	10:40:45
387	3350.500	BATE	10:40:45
288	3348.500	LSE	10:37:57
183	3348.000	LSE	10:36:15
144	3348.000	LSE	10:36:15
75	3349.000	LSE	10:33:07
97	3349.000	LSE	10:33:07
88	3349.000	LSE	10:33:07
83	3349.000	LSE	10:33:07
140	3349.000	BATE	10:33:07
305	3349.000	BATE	10:33:07
12	3349.000	BATE	10:33:07
306	3343.000	LSE	10:27:02
315	3344.000	CHIX	10:26:37
134	3344.000	CHIX	10:26:37
39	3344.000	CHIX	10:26:37
227	3344.000	LSE	10:26:02
79	3344.000	LSE	10:26:02
312	3339.000	LSE	10:22:43
147	3339.500	BATE	10:22:43
254	3339.500	BATE	10:22:43
25	3339.500	BATE	10:22:43

231	3342.500	LSE	10:19:59
70	3342.500	LSE	10:19:59
302	3345.000	BATE	10:16:52
163	3345.000	BATE	10:16:52
340	3346.000	LSE	10:15:34
470	3346.000	CHIX	10:15:34
320	3344.000	LSE	10:11:15
394	3344.000	BATE	10:11:15
25	3344.000	BATE	10:11:15
210	3342.500	LSE	10:09:16
83	3342.500	LSE	10:09:02
439	3344.000	BATE	10:05:29
448	3344.000	CHIX	10:05:29
1	3345.000	LSE	10:05:13
215	3345.000	LSE	10:05:12
70	3345.000	LSE	10:05:12
225	3347.000	LSE	10:00:56
58	3347.000	LSE	10:00:56
442	3347.000	BATE	10:00:18
334	3348.500	LSE	09:58:44
417	3348.500	CHIX	09:56:41
42	3348.500	CHIX	09:56:41
200	3349.500	LSE	09:56:18
28	3349.500	LSE	09:56:18
102	3349.500	LSE	09:56:18
298	3347.000	BATE	09:52:34
162	3347.000	BATE	09:52:34
1	3347.000	LSE	09:52:05
241	3347.000	LSE	09:52:05
76	3347.000	LSE	09:52:05
298	3351.000	LSE	09:47:49
451	3351.000	CHIX	09:47:49
216	3350.500	BATE	09:44:50
203	3350.500	BATE	09:44:50
62	3350.500	LSE	09:43:52
222	3350.500	LSE	09:43:52
349	3350.000	BATE	09:42:35
74	3350.000	BATE	09:42:35
36	3348.500	CHIX	09:39:44
200	3348.500	CHIX	09:39:44
200	3348.500	CHIX	09:39:44
83	3343.500	LSE	09:35:51
52	3343.500	LSE	09:35:51
158	3343.500	LSE	09:35:51
454	3343.500	BATE	09:35:51
244	3342.500	BATE	09:34:59
88	3342.500	BATE	09:34:59
27	3342.500	BATE	09:34:59

82	3339.500	LSE	09:11:41
258	3339.500	LSE	09:11:41
186	3339.500	LSE	09:11:41
159	3339.500	LSE	09:11:41
79	3337.000	BATE	09:09:29
106	3337.000	BATE	09:09:29
53	3337.000	BATE	09:09:29
426	3338.000	CHIX	09:09:05
382	3339.000	BATE	09:08:12
28	3339.000	BATE	09:08:12
309	3339.000	LSE	09:08:12
239	3335.000	LSE	09:06:29
72	3335.000	LSE	09:06:29
337	3339.500	LSE	09:05:26
99	3341.000	CHIX	09:05:04
358	3341.000	CHIX	09:05:04
292	3341.000	LSE	09:04:36
31	3341.000	LSE	09:04:36
39	3340.000	BATE	09:03:15
385	3340.000	BATE	09:03:13
327	3340.000	LSE	09:03:02
285	3340.500	LSE	09:01:11
43	3341.500	CHIX	09:01:03
279	3342.500	LSE	09:01:03
21	3342.500	BATE	09:00:02
279	3342.500	BATE	09:00:02
103	3342.500	BATE	09:00:02
280	3341.500	LSE	08:57:26
436	3342.000	CHIX	08:55:34
322	3342.000	LSE	08:55:34
489	3343.500	BATE	08:53:20
319	3341.500	LSE	08:51:46
36	3340.500	LSE	08:50:13
292	3340.500	LSE	08:50:13
115	3339.500	CHIX	08:48:22
23	3339.500	BATE	08:48:22
115	3339.500	BATE	08:48:22
279	3339.500	BATE	08:48:22
293	3339.500	CHIX	08:48:22
328	3338.500	LSE	08:47:24
188	3339.500	LSE	08:46:30
99	3339.500	LSE	08:46:30
39	3340.000	BATE	08:44:06
200	3340.000	BATE	08:44:06
217	3340.000	BATE	08:44:06
412	3340.000	CHIX	08:44:06
140	3339.500	LSE	08:42:51
152	3339.500	LSE	08:42:51

16	3350.500	LSE	08:18:09
226	3350.500	LSE	08:18:09
36	3349.000	LSE	08:17:03
38	3348.000	CHIX	08:16:03
394	3348.000	CHIX	08:16:03
21	3348.000	LSE	08:16:03
465	3348.500	BATE	08:16:03
329	3346.500	LSE	08:14:02
148	3347.000	LSE	08:14:02
164	3347.000	LSE	08:14:02
135	3347.000	BATE	08:14:02
345	3347.000	BATE	08:14:02
298	3349.000	LSE	08:11:40
485	3350.000	CHIX	08:11:36
50	3348.500	LSE	08:10:36
238	3348.500	LSE	08:10:36
459	3350.000	BATE	08:10:36
289	3350.000	LSE	08:10:36
117	3346.000	LSE	08:08:36
1	3346.000	LSE	08:08:36
211	3346.000	LSE	08:08:36
288	3351.000	LSE	08:08:02
310	3351.000	CHIX	08:08:02
111	3351.000	CHIX	08:08:02
441	3352.500	BATE	08:07:16
331	3352.500	LSE	08:07:16
311	3353.000	LSE	08:06:17
35	3352.000	CHIX	08:05:43
458	3352.000	CHIX	08:05:43
315	3352.000	BATE	08:05:43
34	3352.000	BATE	08:05:43
88	3352.000	BATE	08:05:43
46	3344.500	LSE	08:03:28
269	3344.500	LSE	08:03:28
184	3346.000	LSE	08:03:08
100	3346.000	LSE	08:03:08
240	3347.500	BATE	08:03:05
193	3347.500	BATE	08:03:05
193	3346.500	LSE	08:02:02
116	3346.500	LSE	08:02:02
125	3347.500	BATE	08:01:44
301	3347.500	BATE	08:01:44
436	3347.500	CHIX	08:01:44
305	3348.000	LSE	08:01:44
14	3348.000	LSE	08:01:39