British American Tobacco p.l.c 6-K, filed May 19, 2022

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

6-K 2022-05-19 For: 2022-05-19

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on May 19, 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 19, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	18 May 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3516.00p
Lowest price paid per share (pence):	3480.00p
Volume weighted average price paid per share (pence):	3499.4942p

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	18/05/2022	300,000	3,499.3580	LSE
British American Tobacco p.l.c.	GB0002875804	18/05/2022	80,000	3,499.7533	CHIX
British American Tobacco p.l.c.	GB0002875804	18/05/2022	40,000	3,499.9981	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
337	3480.500	LSE	16:24:08
200	3480.500	LSE	16:23:54
118	3480.500	LSE	16:23:54
206	3480.500	LSE	16:23:54
471	3481.000	LSE	16:23:19
128	3481.500	LSE	16:23:06
200	3481.500	LSE	16:23:06
114	3481.500	LSE	16:23:06
197	3482.000	LSE	16:22:50
206	3482.000	LSE	16:22:50
200	3482.000	LSE	16:22:50
258	3482.000	CHIX	16:22:50
229	3482.000	CHIX	16:22:50
229	3482.000	CHIX	16:22:50
622	3482.000	BATE	16:22:50
383	3482.500	LSE	16:22:33
61	3482.500	LSE	16:22:32
100	3482.500	LSE	16:22:32
569	3482.500	LSE	16:22:27
42	3482.500	LSE	16:22:27
595	3480.000	CHIX	16:21:35
542	3480.500	LSE	16:21:34
133	3483.500	LSE	16:21:06
206	3483.500	LSE	16:21:06
197	3483.500	LSE	16:21:06
511	3483.500	LSE	16:21:06
200	3484.500	LSE	16:20:36
138	3484.500	LSE	16:20:36
206	3484.500	LSE	16:20:36
114	3485.500	LSE	16:20:27
419	3485.500	LSE	16:20:27
492	3487.500	LSE	16:20:03
588	3487.500	CHIX	16:20:03
181	3487.500	LSE	16:19:42
200	3487.500	LSE	16:19:42
207	3487.500	LSE	16:19:42
229	3489.000	LSE	16:19:08
216	3489.000	LSE	16:19:08
105	3489.500	LSE	16:18:57
129	3489.500	LSE	16:18:57
11	3489.500	LSE	16:18:55
309	3489.500	LSE	16:18:55

210	3490.000	BATE	16:18:22
468	3490.000	BATE	16:18:22
644	3490.000	LSE	16:18:22
76	3490.000	CHIX	16:18:22
514	3490.000	CHIX	16:18:10
30	3490.000	CHIX	16:18:10
11	3490.000	CHIX	16:18:10
515	3490.500	LSE	16:17:39
269	3490.500	LSE	16:17:12
235	3490.500	LSE	16:17:12
500	3492.500	LSE	16:16:33
182	3493.500	CHIX	16:16:15
300	3493.500	CHIX	16:16:15
105	3493.500	CHIX	16:16:15
288	3493.500	LSE	16:16:15
206	3493.500	LSE	16:16:15
151	3493.500	LSE	16:16:15
513	3493.500	LSE	16:16:15
527	3494.500	LSE	16:15:07
91	3494.500	LSE	16:14:34
197	3494.500	LSE	16:14:34
206	3494.500	LSE	16:14:34
216	3494.500	LSE	16:14:34
415	3494.500	BATE	16:14:34
170	3494.500	BATE	16:14:34
33	3494.500	LSE	16:14:34
263	3494.500	LSE	16:14:34
8	3494.500	BATE	16:14:34
9	3494.500	BATE	16:14:34
7	3494.500	BATE	16:14:34
38	3495.000	LSE	16:13:54
200	3495.000	LSE	16:13:54
206	3495.000	LSE	16:13:54
481	3495.000	LSE	16:13:54
55	3494.500	BATE	16:13:54
24	3494.500	CHIX	16:13:27
657	3494.500	CHIX	16:13:27
505	3494.000	LSE	16:12:09
179	3494.500	LSE	16:12:09
318	3494.500	LSE	16:12:09
463	3495.000	LSE	16:11:43
519	3495.000	LSE	16:11:43
604	3495.000	CHIX	16:11:43
272	3495.000	LSE	16:11:36
269	3495.000	LSE	16:10:06
250	3495.000	LSE	16:10:06
160	3494.500	LSE	16:10:00
335	3494.500	LSE	16:10:00

595	3495.000	BATE	16:09:05
74	3495.500	LSE	16:09:04
98	3495.500	LSE	16:09:04
271	3495.500	LSE	16:09:04
244	3495.500	LSE	16:09:04
200	3495.500	LSE	16:09:04
100	3495.500	LSE	16:09:04
100	3495.500	LSE	16:09:04
37	3495.500	LSE	16:09:04
539	3496.000	LSE	16:08:45
515	3496.000	LSE	16:08:45
113	3496.000	CHIX	16:08:45
548	3496.000	CHIX	16:08:45
246	3495.000	LSE	16:06:45
210	3495.000	LSE	16:06:45
130	3495.000	LSE	16:06:45
200	3495.000	LSE	16:06:45
129	3495.000	LSE	16:06:45
19	3495.000	LSE	16:06:12
513	3495.000	LSE	16:06:12
19	3495.000	LSE	16:06:12
567	3495.500	LSE	16:06:12
95	3495.500	LSE	16:06:12
374	3496.000	CHIX	16:05:51
290	3496.000	CHIX	16:05:50
46	3496.000	CHIX	16:05:49
18	3496.000	BATE	16:05:49
163	3496.000	BATE	16:05:49
100	3496.000	CHIX	16:05:49
8	3496.000	BATE	16:05:49
246	3496.000	CHIX	16:05:49
84	3496.000	CHIX	16:05:49
392	3496.000	BATE	16:05:49
13	3496.000	CHIX	16:05:49
24	3496.000	BATE	16:05:49
169	3496.000	CHIX	16:05:49
36	3496.000	LSE	16:05:49
419	3496.000	LSE	16:05:49
100	3496.000	BATE	16:05:49
492	3496.500	LSE	16:05:24
300	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:24
100	3496.500	LSE	16:05:21
86	3495.500	LSE	16:03:58
100	3495.500	LSE	16:03:58
152	3495.500	LSE	16:03:51
398	3495.000	LSE	16:03:26

87	3495.000	LSE	16:03:24
526	3498.000	LSE	16:02:55
466	3498.500	LSE	16:02:50
73	3498.500	LSE	16:02:50
20	3498.500	LSE	16:02:42
620	3498.500	LSE	16:02:42
498	3497.500	LSE	16:01:47
612	3498.000	LSE	16:01:45
268	3498.000	CHIX	16:01:45
427	3498.000	CHIX	16:01:45
255	3498.000	LSE	16:01:06
219	3498.000	LSE	16:01:06
514	3498.000	LSE	16:00:26
9	3498.000	LSE	16:00:26
337	3498.500	CHIX	16:00:26
671	3498.500	BATE	16:00:26
483	3498.500	LSE	16:00:26
274	3498.500	CHIX	16:00:26
324	3498.000	LSE	15:59:30
118	3498.000	LSE	15:59:30
90	3497.500	LSE	15:59:30
118	3497.500	LSE	15:59:30
197	3497.500	LSE	15:59:30
66	3497.500	LSE	15:59:30
261	3498.000	LSE	15:59:30
16	3498.000	LSE	15:59:30
206	3498.000	LSE	15:59:30
206	3498.000	LSE	15:59:19
202	3498.000	LSE	15:59:19
752	3498.000	LSE	15:59:19
422	3497.500	LSE	15:58:37
116	3497.500	LSE	15:58:37
490	3495.500	LSE	15:57:35
639	3495.500	CHIX	15:57:35
530	3495.500	LSE	15:57:05
508	3496.000	LSE	15:57:02
476	3496.000	LSE	15:57:02
611	3495.500	CHIX	15:55:57
546	3495.500	LSE	15:55:57
510	3496.000	LSE	15:55:54
520	3496.000	LSE	15:55:54
10	3496.000	BATE	15:55:54
595	3496.000	BATE	15:55:54
14	3496.500	LSE	15:55:43
447	3494.500	LSE	15:54:43
43	3494.500	LSE	15:54:43
461	3495.000	LSE	15:54:22
567	3495.500	CHIX	15:53:52

11	3495.000	BATE	15:45:39
202	3495.000	BATE	15:45:39
68	3495.000	LSE	15:45:00
200	3495.000	LSE	15:45:00
197	3495.000	LSE	15:45:00
535	3495.000	LSE	15:45:00
694	3495.000	CHIX	15:45:00
190	3495.000	LSE	15:44:33
478	3495.000	LSE	15:44:33
147	3495.000	LSE	15:44:21
100	3495.000	LSE	15:44:17
100	3495.000	LSE	15:44:17
6	3495.000	LSE	15:44:17
206	3495.000	LSE	15:43:21
197	3495.000	LSE	15:43:21
506	3495.000	LSE	15:43:21
519	3495.500	LSE	15:42:43
416	3495.500	CHIX	15:42:43
19	3495.500	CHIX	15:42:11
174	3495.500	LSE	15:42:11
239	3495.500	CHIX	15:42:11
133	3495.500	LSE	15:42:11
34	3495.500	LSE	15:42:07
134	3495.500	LSE	15:42:07
10	3495.500	LSE	15:42:07
478	3495.500	LSE	15:41:39
299	3495.500	LSE	15:41:10
154	3495.500	LSE	15:41:10
528	3495.500	LSE	15:40:47
469	3495.500	LSE	15:40:11
45	3495.500	LSE	15:40:11
23	3495.500	LSE	15:40:11
139	3496.000	CHIX	15:40:01
626	3496.000	BATE	15:40:01
508	3496.000	CHIX	15:40:01
505	3496.000	LSE	15:40:01
535	3496.000	LSE	15:39:28
46	3496.000	LSE	15:38:44
45	3496.000	LSE	15:38:44
253	3496.000	LSE	15:38:44
123	3496.000	LSE	15:38:44
49	3496.500	LSE	15:38:30
503	3496.500	LSE	15:38:30
538	3496.500	LSE	15:38:30
634	3496.500	CHIX	15:38:30
65	3496.500	LSE	15:37:15
197	3496.500	LSE	15:37:15
206	3496.500	LSE	15:37:15

550	3496.500	LSE	15:37:00
238	3494.500	LSE	15:36:02
307	3494.500	LSE	15:36:02
446	3494.500	LSE	15:35:37
503	3494.500	LSE	15:35:37
19	3495.000	LSE	15:35:20
462	3495.000	LSE	15:35:20
492	3495.000	LSE	15:34:42
642	3495.000	BATE	15:34:42
239	3495.000	CHIX	15:34:42
431	3495.000	CHIX	15:34:42
534	3495.500	LSE	15:34:21
328	3495.500	LSE	15:34:01
184	3495.500	LSE	15:34:01
337	3496.000	LSE	15:33:59
491	3495.500	LSE	15:33:12
467	3496.000	LSE	15:32:24
487	3496.500	LSE	15:32:19
705	3496.500	CHIX	15:32:19
123	3496.000	LSE	15:31:26
344	3496.000	LSE	15:31:26
478	3496.000	LSE	15:31:26
5	3496.000	LSE	15:31:26
182	3495.000	LSE	15:31:03
206	3495.000	LSE	15:31:03
114	3495.000	LSE	15:31:03
488	3495.000	LSE	15:31:03
473	3495.000	LSE	15:30:05
455	3495.500	LSE	15:30:04
4	3495.500	LSE	15:30:04
577	3495.500	BATE	15:30:04
646	3495.000	CHIX	15:29:25
11	3495.500	LSE	15:29:18
505	3495.500	LSE	15:29:18
24	3495.500	LSE	15:29:10
409	3495.500	LSE	15:29:10
32	3495.000	LSE	15:29:02
100	3495.000	LSE	15:29:02
501	3495.000	LSE	15:28:27
552	3495.500	LSE	15:28:22
189	3495.500	LSE	15:27:23
130	3495.500	LSE	15:27:23
189	3495.500	LSE	15:27:23
42	3495.500	LSE	15:27:22
660	3496.000	CHIX	15:26:40
100	3496.000	LSE	15:26:31
100	3496.000	LSE	15:26:31
200	3496.000	LSE	15:26:31

489	3495.500	LSE	15:17:42
477	3494.500	LSE	15:17:18
621	3495.000	BATE	15:17:07
517	3495.000	LSE	15:17:07
273	3495.000	LSE	15:16:21
502	3495.000	LSE	15:16:21
9	3495.000	LSE	15:16:21
652	3495.000	CHIX	15:16:21
463	3494.500	LSE	15:15:26
209	3495.000	LSE	15:15:25
336	3495.000	LSE	15:15:25
544	3493.500	LSE	15:14:50
519	3494.500	LSE	15:14:02
513	3495.500	LSE	15:13:56
549	3494.500	LSE	15:13:18
680	3494.500	CHIX	15:13:18
206	3496.000	LSE	15:12:59
250	3496.000	LSE	15:12:59
533	3496.000	LSE	15:12:59
520	3495.000	LSE	15:12:04
63	3495.000	BATE	15:12:04
600	3495.000	BATE	15:12:04
452	3495.500	LSE	15:11:59
206	3495.500	LSE	15:11:21
77	3495.500	LSE	15:11:21
197	3495.500	LSE	15:11:21
492	3495.500	LSE	15:11:21
13	3495.500	LSE	15:11:19
31	3495.000	BATE	15:11:05
117	3495.500	LSE	15:11:05
353	3495.500	LSE	15:11:05
447	3495.500	LSE	15:11:05
621	3495.500	CHIX	15:11:05
477	3493.000	LSE	15:10:02
245	3493.500	LSE	15:10:00
230	3493.500	LSE	15:10:00
470	3493.500	LSE	15:10:00
16	3493.000	LSE	15:09:37
179	3493.000	LSE	15:09:37
272	3493.000	CHIX	15:09:37
1	3493.000	CHIX	15:09:37
152	3493.000	CHIX	15:09:37
472	3493.000	LSE	15:09:37
222	3493.000	CHIX	15:09:37
11	3490.500	LSE	15:08:56
26	3490.500	CHIX	15:08:56
100	3490.500	LSE	15:08:56
49	3490.500	LSE	15:08:56

112	3493.000	LSE	15:07:41
420	3493.000	LSE	15:07:41
340	3492.000	LSE	15:07:24
110	3493.500	LSE	15:07:12
300	3493.500	LSE	15:07:00
107	3493.500	LSE	15:07:00
459	3493.500	LSE	15:06:41
531	3494.000	LSE	15:06:34
509	3493.500	LSE	15:06:19
363	3494.000	LSE	15:06:14
80	3494.000	LSE	15:06:14
667	3494.000	CHIX	15:06:14
454	3494.500	LSE	15:05:48
705	3494.500	BATE	15:05:11
109	3495.000	LSE	15:04:46
12	3495.000	LSE	15:04:46
67	3495.000	LSE	15:04:44
40	3495.000	LSE	15:04:44
27	3495.000	LSE	15:04:44
100	3495.000	LSE	15:04:44
100	3495.000	LSE	15:04:44
27	3495.000	LSE	15:04:44
6	3495.000	LSE	15:04:44
3	3495.000	LSE	15:04:44
499	3495.500	LSE	15:04:31
670	3495.500	CHIX	15:04:31
750	3495.500	LSE	15:04:31
569	3496.000	LSE	15:04:31
15	3496.000	LSE	15:04:31
444	3496.000	LSE	15:04:31
136	3494.000	CHIX	15:03:32
645	3494.000	LSE	15:03:28
22	3494.000	CHIX	15:03:28
41	3494.000	CHIX	15:03:28
446	3493.000	LSE	15:02:49
497	3493.000	BATE	15:02:05
115	3493.000	BATE	15:02:05
513	3493.000	LSE	15:02:05
116	3494.000	LSE	15:01:15
429	3494.000	LSE	15:01:15
589	3494.000	CHIX	15:01:15
461	3495.000	LSE	15:01:02
443	3495.500	LSE	15:01:01
10	3495.500	LSE	15:01:01
474	3494.500	LSE	15:00:27
144	3495.000	CHIX	15:00:10
150	3495.000	CHIX	15:00:10
255	3495.000	CHIX	15:00:10

206	3494.000	LSE	14:52:31
494	3495.000	LSE	14:52:09
522	3497.500	LSE	14:51:45
24	3497.500	LSE	14:51:45
584	3497.500	CHIX	14:51:45
507	3498.500	LSE	14:51:35
545	3498.000	LSE	14:51:08
11	3498.000	LSE	14:50:48
537	3498.000	LSE	14:50:48
470	3498.500	LSE	14:50:45
31	3498.500	LSE	14:50:45
33	3499.000	LSE	14:50:32
516	3499.000	LSE	14:50:32
537	3499.500	LSE	14:50:11
542	3499.000	CHIX	14:49:40
121	3499.000	CHIX	14:49:38
15	3499.000	CHIX	14:49:38
442	3499.500	LSE	14:49:38
596	3498.500	BATE	14:49:15
459	3498.500	LSE	14:49:15
13	3498.500	BATE	14:49:15
537	3498.000	LSE	14:48:28
10	3498.000	LSE	14:48:28
477	3498.500	LSE	14:48:17
535	3499.000	LSE	14:48:15
635	3499.000	CHIX	14:48:15
473	3499.500	LSE	14:48:04
11	3499.500	LSE	14:48:04
12	3498.500	LSE	14:47:42
473	3498.500	LSE	14:47:42
19	3498.500	LSE	14:47:25
475	3499.000	LSE	14:47:25
859	3500.000	LSE	14:47:06
586	3500.000	CHIX	14:47:06
131	3500.000	BATE	14:47:06
505	3500.000	BATE	14:47:06
114	3500.500	LSE	14:47:00
206	3500.500	LSE	14:47:00
200	3500.500	LSE	14:47:00
468	3500.500	LSE	14:46:56
534	3498.500	LSE	14:45:10
64	3499.000	LSE	14:45:03
430	3499.000	LSE	14:45:03
467	3499.500	LSE	14:45:03
454	3499.500	LSE	14:45:03
603	3499.500	CHIX	14:45:03
97	3499.500	LSE	14:44:37
210	3499.500	LSE	14:44:37

235	3503.000	LSE	14:39:05
60	3503.000	LSE	14:39:02
235	3503.000	LSE	14:39:02
476	3504.000	CHIX	14:38:53
230	3504.000	CHIX	14:38:53
246	3504.000	LSE	14:38:45
18	3504.000	LSE	14:38:45
10	3504.000	LSE	14:38:45
231	3504.000	LSE	14:38:45
108	3505.500	LSE	14:38:15
97	3505.500	LSE	14:38:15
164	3505.500	LSE	14:38:11
158	3505.500	LSE	14:38:11
544	3505.500	LSE	14:38:11
418	3505.500	BATE	14:38:11
80	3505.500	BATE	14:38:11
100	3505.500	BATE	14:38:08
448	3506.000	LSE	14:38:03
3	3506.000	LSE	14:38:02
752	3504.500	LSE	14:37:44
599	3504.500	CHIX	14:37:44
220	3505.000	LSE	14:37:38
200	3505.000	LSE	14:37:38
181	3505.000	LSE	14:37:23
232	3505.000	LSE	14:37:23
33	3505.000	LSE	14:37:23
41	3505.000	LSE	14:37:23
13	3505.000	LSE	14:37:23
11	3505.000	LSE	14:37:23
441	3505.000	LSE	14:37:23
56	3503.000	CHIX	14:36:47
11	3503.000	CHIX	14:36:47
157	3503.000	CHIX	14:36:47
303	3503.000	LSE	14:36:47
145	3503.000	LSE	14:36:47
16	3502.000	CHIX	14:36:25
48	3502.000	CHIX	14:36:25
445	3502.000	LSE	14:36:22
41	3502.000	CHIX	14:36:22
154	3502.000	CHIX	14:36:22
5	3502.500	CHIX	14:36:10
6	3502.500	CHIX	14:36:10
416	3502.000	LSE	14:35:58
165	3502.000	LSE	14:35:58
12	3502.000	LSE	14:35:51
74	3502.500	LSE	14:35:48
366	3502.500	LSE	14:35:48
96	3502.500	LSE	14:35:48

590	3509.500	LSE	14:30:41
532	3509.500	LSE	14:30:41
427	3509.500	BATE	14:30:41
377	3510.500	LSE	14:30:24
155	3510.500	LSE	14:30:24
497	3510.500	LSE	14:30:24
67	3508.500	LSE	14:29:40
540	3508.500	LSE	14:29:40
535	3508.500	LSE	14:29:40
76	3509.000	BATE	14:29:40
25	3509.000	BATE	14:29:40
436	3509.000	BATE	14:29:40
711	3509.000	CHIX	14:29:40
35	3509.000	BATE	14:29:40
68	3509.000	BATE	14:29:40
26	3509.000	BATE	14:29:40
4	3509.000	BATE	14:29:40
507	3509.500	LSE	14:29:40
476	3509.500	LSE	14:29:40
497	3509.500	LSE	14:29:40
359	3510.000	LSE	14:29:37
53	3510.000	LSE	14:29:30
112	3510.000	LSE	14:29:30
27	3509.500	LSE	14:29:30
229	3509.000	LSE	14:28:29
122	3509.000	LSE	14:28:29
383	3506.000	LSE	14:26:59
745	3506.000	LSE	14:26:59
743	3506.500	LSE	14:26:08
571	3506.500	CHIX	14:26:08
498	3505.500	LSE	14:22:53
588	3505.500	BATE	14:22:53
10	3506.000	LSE	14:22:50
11	3506.000	LSE	14:22:50
443	3506.000	LSE	14:22:50
491	3505.500	LSE	14:21:31
633	3505.500	CHIX	14:21:31
470	3506.500	LSE	14:19:22
51	3508.000	LSE	14:18:37
476	3508.000	LSE	14:18:37
514	3507.500	LSE	14:16:42
200	3508.500	LSE	14:16:02
158	3508.500	LSE	14:16:02
179	3508.500	LSE	14:16:02
463	3508.500	LSE	14:16:02
636	3508.500	CHIX	14:16:02
219	3507.000	LSE	14:14:45
245	3507.000	LSE	14:14:45

487	3505.500	LSE	14:13:04
517	3506.000	LSE	14:12:34
512	3505.500	LSE	14:11:31
576	3505.500	CHIX	14:11:31
673	3505.500	BATE	14:11:31
513	3504.000	LSE	14:09:24
479	3504.500	LSE	14:09:24
40	3504.500	BATE	14:09:24
14	3504.500	BATE	14:09:24
597	3504.500	BATE	14:09:24
267	3504.000	LSE	14:08:28
12	3504.000	LSE	14:08:08
225	3504.000	LSE	14:08:08
82	3503.500	CHIX	14:07:00
664	3503.500	LSE	14:07:00
515	3503.500	CHIX	14:07:00
1065	3503.500	LSE	14:07:00
455	3503.500	LSE	14:06:25
439	3500.000	CHIX	14:01:32
458	3499.500	LSE	14:00:38
444	3500.000	LSE	14:00:06
138	3501.000	LSE	13:58:31
211	3501.000	LSE	13:58:31
200	3501.000	LSE	13:58:31
548	3501.000	LSE	13:58:31
571	3501.000	CHIX	13:56:38
300	3501.000	LSE	13:55:54
240	3501.000	LSE	13:55:54
94	3501.000	LSE	13:55:54
453	3501.000	LSE	13:55:54
707	3501.500	LSE	13:55:35
481	3499.000	LSE	13:52:01
650	3499.000	CHIX	13:52:01
548	3501.000	LSE	13:51:01
652	3501.000	BATE	13:51:01
503	3498.000	LSE	13:49:04
464	3498.500	LSE	13:49:04
478	3499.000	LSE	13:49:00
31	3499.000	LSE	13:48:42
151	3499.500	LSE	13:45:38
180	3499.500	LSE	13:45:38
200	3499.500	LSE	13:45:38
661	3499.500	CHIX	13:45:38
190	3499.500	LSE	13:45:38
17	3499.500	CHIX	13:45:38
346	3499.500	LSE	13:45:38
277	3499.500	LSE	13:42:56
223	3499.500	LSE	13:42:56

490	3500.000	LSE	13:41:51
467	3500.000	LSE	13:41:51
574	3500.000	CHIX	13:41:51
298	3502.500	BATE	13:39:48
349	3502.500	BATE	13:39:48
289	3502.500	LSE	13:39:14
220	3502.500	LSE	13:39:14
22	3502.500	BATE	13:39:14
531	3502.500	LSE	13:38:53
62	3500.000	LSE	13:35:59
200	3500.000	LSE	13:35:59
211	3500.000	LSE	13:35:59
18	3500.000	LSE	13:35:59
219	3500.000	LSE	13:35:59
230	3500.000	LSE	13:35:59
486	3500.000	LSE	13:35:59
595	3500.000	LSE	13:35:59
181	3500.000	LSE	13:35:59
604	3500.000	CHIX	13:35:59
292	3500.000	LSE	13:35:55
53	3500.000	CHIX	13:35:45
505	3499.500	LSE	13:33:11
547	3500.000	LSE	13:32:04
542	3500.000	LSE	13:32:04
633	3500.000	BATE	13:32:04
608	3500.000	CHIX	13:32:04
284	3500.500	LSE	13:31:56
284	3500.500	LSE	13:31:55
546	3499.500	LSE	13:26:36
485	3500.000	LSE	13:25:52
17	3500.000	LSE	13:25:52
678	3500.500	CHIX	13:25:52
443	3501.000	LSE	13:24:04
36	3501.000	LSE	13:23:21
471	3501.000	LSE	13:23:21
305	3502.000	LSE	13:23:02
366	3502.000	LSE	13:23:02
468	3499.000	LSE	13:18:53
12	3499.000	LSE	13:18:53
515	3499.500	LSE	13:18:53
624	3499.500	CHIX	13:18:53
3	3500.000	BATE	13:17:07
573	3500.000	CHIX	13:17:07
611	3500.000	BATE	13:17:07
540	3500.000	LSE	13:17:07
392	3499.500	LSE	13:11:02
98	3499.500	LSE	13:11:02
166	3502.000	LSE	13:09:07

333	3499.000	CHIX	12:25:09
100	3499.000	CHIX	12:25:09
209	3499.000	LSE	12:25:09
14	3499.000	LSE	12:25:09
319	3499.000	LSE	12:25:09
474	3499.500	LSE	12:23:27
22	3499.500	LSE	12:23:27
444	3499.500	LSE	12:19:29
516	3499.500	CHIX	12:18:29
301	3499.500	BATE	12:18:29
75	3499.500	CHIX	12:18:29
252	3499.500	BATE	12:18:29
152	3499.500	LSE	12:18:29
28	3499.500	BATE	12:18:29
389	3499.500	LSE	12:18:29
1	3499.500	LSE	12:18:29
510	3499.500	LSE	12:17:09
196	3499.500	LSE	12:16:10
344	3499.500	LSE	12:16:10
157	3497.500	LSE	12:12:06
317	3497.500	LSE	12:12:06
32	3497.500	LSE	12:12:06
25	3497.500	LSE	12:12:06
651	3498.500	CHIX	12:12:05
457	3498.500	LSE	12:12:05
474	3498.000	LSE	12:07:49
18	3498.000	LSE	12:07:49
441	3498.500	LSE	12:05:21
22	3498.500	LSE	12:05:21
273	3499.000	LSE	12:05:04
617	3499.000	CHIX	12:05:04
227	3499.000	LSE	12:05:04
11	3498.000	LSE	12:02:25
452	3498.000	BATE	12:02:25
135	3498.000	BATE	12:02:25
512	3498.000	LSE	12:02:25
300	3498.500	LSE	12:02:16
167	3498.500	LSE	12:02:16
14	3498.000	LSE	12:00:00
200	3498.000	LSE	12:00:00
31	3497.500	LSE	12:00:00
200	3497.500	LSE	12:00:00
526	3498.000	LSE	12:00:00
82	3498.000	LSE	12:00:00
109	3498.000	CHIX	12:00:00
520	3498.000	CHIX	12:00:00
394	3498.000	LSE	11:58:15
453	3498.500	LSE	11:57:19

90	3498.500	LSE	11:53:45
416	3498.500	LSE	11:53:45
22	3498.500	LSE	11:53:45
549	3499.000	LSE	11:53:45
624	3499.000	CHIX	11:53:45
118	3496.500	LSE	11:49:38
210	3496.500	LSE	11:49:38
210	3496.500	LSE	11:49:38
531	3496.500	LSE	11:49:38
81	3496.500	BATE	11:49:38
627	3496.500	BATE	11:49:38
520	3496.500	LSE	11:49:38
475	3496.500	LSE	11:49:38
52	3497.000	LSE	11:48:45
449	3497.000	LSE	11:45:08
571	3497.000	CHIX	11:45:08
16	3496.000	LSE	11:43:10
490	3496.000	LSE	11:43:10
77	3496.500	LSE	11:39:57
444	3496.500	LSE	11:39:57
510	3497.500	LSE	11:37:27
707	3497.500	CHIX	11:37:27
78	3498.000	LSE	11:36:34
299	3498.500	LSE	11:36:34
199	3498.500	LSE	11:36:34
230	3498.500	BATE	11:33:36
351	3498.500	BATE	11:33:36
27	3498.500	BATE	11:33:30
466	3498.500	LSE	11:32:41
84	3498.500	LSE	11:32:41
143	3498.000	LSE	11:30:07
128	3498.000	LSE	11:30:07
232	3498.000	LSE	11:30:07
103	3498.000	LSE	11:30:07
200	3498.000	LSE	11:30:07
180	3498.000	LSE	11:30:07
468	3498.500	LSE	11:30:07
491	3498.500	LSE	11:30:07
124	3498.500	LSE	11:30:07
142	3498.500	CHIX	11:30:07
476	3498.500	CHIX	11:30:07
614	3499.500	LSE	11:26:30
70	3499.000	BATE	11:24:15
47	3499.000	BATE	11:24:15
140	3499.000	CHIX	11:24:15
538	3499.000	LSE	11:24:15
216	3499.000	BATE	11:24:15
474	3499.000	LSE	11:24:15

623	3507.000	LSE	10:36:49
304	3507.000	CHIX	10:36:49
53	3507.000	CHIX	10:36:49
219	3507.000	CHIX	10:36:49
450	3502.000	LSE	10:32:57
363	3503.500	LSE	10:31:09
140	3503.500	LSE	10:31:09
492	3500.000	LSE	10:28:15
321	3501.000	LSE	10:28:15
196	3501.000	LSE	10:28:15
461	3501.000	LSE	10:28:15
669	3501.000	CHIX	10:28:15
155	3503.000	LSE	10:24:44
305	3503.000	LSE	10:24:44
511	3504.000	LSE	10:24:41
446	3505.000	LSE	10:23:43
19	3505.000	LSE	10:23:43
712	3504.500	BATE	10:23:43
518	3505.500	LSE	10:21:03
484	3506.000	LSE	10:20:21
608	3506.000	CHIX	10:20:21
517	3506.000	LSE	10:19:04
32	3506.000	LSE	10:18:22
507	3506.000	LSE	10:17:00
442	3507.500	LSE	10:15:46
572	3508.000	CHIX	10:15:02
543	3508.000	LSE	10:15:02
346	3506.500	BATE	10:14:07
61	3506.500	LSE	10:14:07
279	3506.500	BATE	10:14:07
272	3506.500	LSE	10:14:07
10	3506.500	BATE	10:14:07
347	3506.500	LSE	10:14:07
23	3505.000	LSE	10:12:01
62	3505.000	LSE	10:12:01
397	3505.000	LSE	10:12:01
46	3505.000	LSE	10:12:01
48	3505.000	LSE	10:12:01
242	3505.500	CHIX	10:12:01
355	3505.500	CHIX	10:12:01
519	3501.000	LSE	10:08:04
523	3500.500	LSE	10:06:06
524	3501.000	LSE	10:06:06
540	3501.500	LSE	10:05:06
148	3501.500	CHIX	10:05:06
20	3501.500	CHIX	10:05:06
431	3501.500	CHIX	10:05:06
468	3499.500	LSE	10:02:18

36	3500.000	LSE	10:02:06
89	3500.000	LSE	10:02:06
178	3500.000	LSE	10:02:06
57	3500.000	LSE	10:02:06
125	3500.000	LSE	10:02:06
188	3500.000	LSE	10:01:09
374	3500.000	LSE	10:01:09
554	3500.000	BATE	10:01:09
23	3500.000	BATE	10:01:09
43	3500.000	BATE	10:01:09
550	3500.000	LSE	09:59:51
711	3500.000	LSE	09:59:51
297	3500.500	CHIX	09:59:51
410	3500.500	CHIX	09:59:51
500	3499.000	LSE	09:53:31
523	3499.500	LSE	09:51:54
633	3499.500	CHIX	09:50:45
443	3500.000	LSE	09:49:27
469	3500.500	LSE	09:48:43
490	3501.500	LSE	09:48:05
26	3501.500	LSE	09:47:54
245	3501.000	LSE	09:47:27
84	3502.000	BATE	09:46:58
135	3502.000	BATE	09:46:58
17	3502.000	BATE	09:46:54
425	3502.000	BATE	09:46:54
662	3502.500	LSE	09:46:54
515	3503.000	LSE	09:46:45
526	3498.500	LSE	09:43:47
686	3499.000	LSE	09:43:07
345	3499.000	LSE	09:43:06
104	3499.000	LSE	09:43:06
491	3499.000	CHIX	09:43:06
212	3499.000	CHIX	09:43:06
148	3499.000	LSE	09:40:23
228	3499.000	LSE	09:40:23
128	3499.000	LSE	09:40:23
456	3498.000	LSE	09:38:01
82	3498.000	CHIX	09:38:01
10	3498.000	CHIX	09:37:44
518	3499.000	LSE	09:36:59
485	3499.000	LSE	09:36:48
572	3499.500	LSE	09:36:42
558	3498.000	CHIX	09:34:52
541	3498.500	LSE	09:32:54
159	3499.000	LSE	09:32:48
336	3499.000	LSE	09:32:48
544	3499.500	LSE	09:32:39

34	3498.000	LSE	09:04:43
321	3498.000	LSE	09:04:43
567	3498.000	CHIX	09:03:55
16	3498.000	CHIX	09:03:35
480	3498.500	LSE	09:03:06
59	3498.500	LSE	09:03:06
493	3498.500	LSE	09:02:35
476	3501.000	LSE	09:02:00
504	3501.500	LSE	09:01:59
479	3502.000	BATE	09:01:58
30	3502.000	BATE	09:01:58
43	3502.000	CHIX	09:01:58
143	3502.000	BATE	09:01:58
52	3502.000	CHIX	09:01:58
522	3502.000	CHIX	09:01:58
460	3502.000	LSE	09:01:58
523	3502.000	LSE	09:00:55
19	3502.000	LSE	09:00:55
96	3500.000	LSE	08:57:47
414	3500.000	LSE	08:57:47
458	3504.500	LSE	08:56:11
490	3505.500	LSE	08:54:42
444	3505.500	LSE	08:54:42
462	3506.000	LSE	08:54:04
8	3506.500	LSE	08:53:58
193	3506.500	LSE	08:53:58
366	3506.500	LSE	08:53:58
604	3508.000	CHIX	08:53:58
466	3508.000	LSE	08:53:58
638	3508.000	BATE	08:53:58
70	3508.000	LSE	08:53:58
207	3504.500	LSE	08:50:35
249	3504.500	LSE	08:50:35
472	3503.500	LSE	08:49:15
64	3504.000	LSE	08:49:09
478	3504.000	LSE	08:49:09
525	3504.500	LSE	08:49:09
310	3504.500	CHIX	08:49:09
268	3504.500	CHIX	08:49:09
777	3505.000	LSE	08:48:45
527	3504.500	LSE	08:48:11
483	3504.500	LSE	08:47:35
535	3504.000	LSE	08:46:52
356	3504.500	LSE	08:46:51
89	3504.500	LSE	08:46:51
469	3505.000	LSE	08:46:16
620	3505.500	CHIX	08:44:35
83	3505.500	LSE	08:43:29

343	3499.500	LSE	08:28:35
167	3499.500	LSE	08:28:35
455	3501.000	LSE	08:28:29
7	3501.000	LSE	08:28:29
600	3501.000	CHIX	08:28:29
479	3501.500	LSE	08:28:07
451	3498.500	LSE	08:26:15
496	3501.500	LSE	08:25:02
485	3500.500	LSE	08:23:54
142	3500.500	LSE	08:23:18
200	3500.500	LSE	08:23:18
99	3500.000	LSE	08:23:18
102	3500.000	LSE	08:23:18
697	3500.000	BATE	08:23:18
465	3500.500	CHIX	08:23:18
477	3500.500	LSE	08:23:18
166	3500.500	CHIX	08:22:55
451	3505.500	LSE	08:21:27
504	3506.000	LSE	08:21:10
517	3506.000	LSE	08:20:45
322	3506.500	LSE	08:20:42
169	3506.500	LSE	08:20:42
12	3506.500	LSE	08:20:42
540	3503.500	CHIX	08:19:34
574	3503.500	BATE	08:19:34
137	3503.500	CHIX	08:19:34
491	3503.500	LSE	08:19:34
521	3503.500	LSE	08:19:34
512	3500.000	LSE	08:18:12
211	3500.000	LSE	08:18:12
535	3495.000	LSE	08:16:14
230	3495.500	CHIX	08:16:14
307	3495.500	CHIX	08:16:14
120	3495.500	CHIX	08:16:14
499	3494.500	LSE	08:15:08
527	3497.500	LSE	08:14:48
530	3499.000	LSE	08:14:27
19	3499.500	LSE	08:14:22
399	3499.500	LSE	08:14:22
127	3499.500	LSE	08:14:20
488	3500.500	LSE	08:13:35
112	3500.500	CHIX	08:13:35
485	3500.500	CHIX	08:13:35
416	3502.000	LSE	08:12:25
81	3502.000	LSE	08:12:25
227	3507.500	LSE	08:11:02
110	3507.500	LSE	08:11:02
190	3507.500	LSE	08:11:02

468	3509.500	LSE	08:10:49
43	3509.500	LSE	08:10:49
22	3510.500	LSE	08:10:46
466	3510.500	LSE	08:10:46
508	3510.500	LSE	08:10:29
462	3513.000	LSE	08:10:14
549	3515.000	BATE	08:09:57
98	3515.000	BATE	08:09:57
528	3516.000	LSE	08:09:57
659	3516.000	CHIX	08:09:57
134	3512.000	CHIX	08:08:43
514	3512.000	CHIX	08:08:43
448	3512.000	LSE	08:08:43
77	3508.500	CHIX	08:07:18
600	3508.500	CHIX	08:07:18
546	3509.000	LSE	08:07:14
553	3506.500	LSE	08:05:39
458	3507.000	BATE	08:05:39
103	3507.000	BATE	08:05:39
224	3507.000	LSE	08:05:38
14	3507.000	BATE	08:05:38
459	3507.000	LSE	08:05:38
13	3507.000	BATE	08:05:38
262	3507.000	LSE	08:05:38
11	3507.000	BATE	08:05:38
31	3507.000	BATE	08:05:38
528	3507.500	LSE	08:05:37
224	3504.500	CHIX	08:04:12
480	3505.500	LSE	08:04:08
272	3505.500	LSE	08:04:08
218	3505.500	LSE	08:04:08
347	3507.000	LSE	08:02:54
155	3507.000	LSE	08:02:54
464	3508.000	LSE	08:02:20
445	3509.000	LSE	08:02:14
604	3511.000	CHIX	08:02:11
174	3509.000	BATE	08:01:00
542	3508.500	LSE	08:01:00
470	3509.000	LSE	08:01:00
515	3509.000	BATE	08:01:00
609	3509.000	CHIX	08:00:40
467	3509.500	LSE	08:00:40