British American Tobacco p.l.c 6-K, filed Dec 2, 2022

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

6-K 2022-12-02 For: 2022-12-02

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on December 2, 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 December 2, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	1 December 2022
Number of ordinary shares of 25 pence each purchased:	175,769
Highest price paid per share (pence):	3424.00p
Lowest price paid per share (pence):	3362.00p
Volume weighted average price paid per share (pence):	3384.3519p

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	01/12/2022	93,076	3,384.1177	LSE
British American Tobacco p.l.c.	GB0002875804	01/12/2022	32,859	3,384.3802	CHIX
British American Tobacco p.l.c.	GB0002875804	01/12/2022	49,834	3,384.7706	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
430	3,391.50	CHIX	16:23:04
312	3,391.50	LSE	16:23:04
109	3,391.50	CHIX	16:22:51
302	3,391.50	CHIX	16:22:51
55	3,392.00	LSE	16:22:50
98	3,392.00	LSE	16:22:50
98	3,392.00	LSE	16:22:50
86	3,392.00	LSE	16:22:49
195	3,392.00	LSE	16:22:49
22	3,392.00	BATE	16:22:49
419	3,392.00	BATE	16:22:49
302	3,392.00	LSE	16:22:49
407	3,391.50	CHIX	16:22:21
22	3,391.50	BATE	16:22:21
226	3,391.50	BATE	16:22:21
219	3,391.50	BATE	16:22:21
98	3,392.00	LSE	16:22:16
399	3,390.50	BATE	16:22:08
359	3,390.50	LSE	16:22:04
98	3,390.50	LSE	16:22:04
81	3,390.50	LSE	16:22:04
211	3,390.50	LSE	16:22:04
300	3,389.50	LSE	16:21:44
328	3,387.00	LSE	16:21:28
1	3,387.00	LSE	16:21:26
98	3,386.00	LSE	16:21:00
98	3,386.00	LSE	16:21:00
1	3,386.00	LSE	16:21:00
289	3,384.50	LSE	16:20:41
98	3,385.50	LSE	16:20:24
98	3,385.50	LSE	16:20:24
100	3,385.00	LSE	16:20:24
24	3,385.50	LSE	16:20:24
98	3,385.00	LSE	16:19:54
249	3,385.00	LSE	16:19:54
60	3,383.50	BATE	16:19:48
316	3,384.00	LSE	16:19:48
160	3,384.50	LSE	16:19:48
98	3,384.50	LSE	16:19:38
3	3,384.50	LSE	16:19:38
230	3,384.50	LSE	16:19:17
136	3,384.00	BATE	16:19:08

141	3,386.50	BATE	16:15:16
460	3,386.00	CHIX	16:14:43
434	3,386.00	BATE	16:14:43
286	3,386.50	LSE	16:14:25
98	3,386.50	LSE	16:14:20
26	3,386.50	LSE	16:14:06
256	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:06
98	3,386.50	LSE	16:14:00
2	3,386.00	LSE	16:13:29
31	3,386.00	LSE	16:13:29
123	3,386.00	LSE	16:13:29
98	3,386.00	LSE	16:13:29
98	3,386.00	LSE	16:13:29
297	3,385.50	LSE	16:13:29
6	3,384.50	LSE	16:12:39
308	3,384.50	LSE	16:12:39
294	3,385.00	LSE	16:12:38
446	3,386.00	BATE	16:11:44
265	3,387.00	LSE	16:11:33
32	3,387.00	LSE	16:11:33
98	3,387.00	LSE	16:11:33
439	3,387.00	CHIX	16:11:33
274	3,388.00	LSE	16:10:35
490	3,388.00	BATE	16:10:35
313	3,388.00	LSE	16:10:33
98	3,388.00	LSE	16:08:57
87	3,388.00	LSE	16:08:57
98	3,388.00	LSE	16:08:57
337	3,388.00	LSE	16:08:57
24	3,388.00	CHIX	16:08:57
229	3,388.00	CHIX	16:08:57
229	3,388.00	CHIX	16:08:57
478	3,388.50	BATE	16:08:09
98	3,389.00	LSE	16:08:09
160	3,389.00	LSE	16:08:09
160	3,389.50	LSE	16:07:26
160	3,389.50	LSE	16:07:26
160	3,389.50	LSE	16:07:26
3	3,389.00	LSE	16:06:58
11	3,389.00	LSE	16:06:15
12	3,389.00	LSE	16:06:15
98	3,389.00	LSE	16:06:15
98	3,389.00	LSE	16:06:15
8	3,389.00	LSE	16:06:12
8	3,389.00	LSE	16:06:12
23	3,389.00	LSE	16:06:11

210	3,392.00	LSE	15:11:44
288	3,392.50	LSE	15:09:03
442	3,392.50	BATE	15:09:03
180	3,391.50	LSE	15:08:05
24	3,389.50	CHIX	15:07:40
441	3,389.50	CHIX	15:07:40
269	3,390.00	LSE	15:07:35
98	3,390.50	LSE	15:07:34
230	3,390.50	LSE	15:07:34
323	3,390.50	LSE	15:07:34
457	3,390.50	BATE	15:07:34
3	3,391.00	LSE	15:07:31
180	3,391.00	LSE	15:07:16
170	3,391.00	LSE	15:07:16
307	3,388.00	BATE	15:06:16
109	3,388.00	BATE	15:06:16
53	3,388.00	BATE	15:06:16
240	3,389.00	LSE	15:06:13
529	3,389.00	BATE	15:06:13
88	3,389.00	LSE	15:06:13
357	3,389.50	LSE	15:06:12
285	3,390.00	LSE	15:06:12
492	3,390.00	CHIX	15:06:12
567	3,390.00	BATE	15:06:12
438	3,389.50	CHIX	15:05:11
644	3,389.50	BATE	15:05:11
230	3,390.00	LSE	15:04:55
89	3,390.00	LSE	15:04:55
120	3,390.00	LSE	15:04:55
98	3,390.00	LSE	15:04:55
98	3,390.00	LSE	15:04:55
1	3,389.50	BATE	15:04:42
256	3,389.50	LSE	15:04:28
244	3,389.50	LSE	15:04:28
244	3,389.50	LSE	15:04:28
256	3,389.50	LSE	15:04:28
95	3,384.50	LSE	15:03:48
98	3,384.50	LSE	15:03:48
271	3,384.50	LSE	15:03:48
328	3,384.50	LSE	15:03:48
308	3,384.50	BATE	15:03:48
30	3,384.50	CHIX	15:03:48
177	3,384.50	BATE	15:03:48
395	3,384.50	CHIX	15:03:48
234	3,385.00	LSE	15:03:02
410	3,384.00	BATE	15:02:51
462	3,384.00	CHIX	15:02:51
247	3,386.00	LSE	15:02:30

65	3,386.00	LSE	15:02:30
42	3,382.00	LSE	15:02:18
21	3,382.00	LSE	15:02:18
125	3,380.50	LSE	15:02:01
203	3,380.50	LSE	15:02:01
21	3,381.00	LSE	15:02:00
284	3,381.00	LSE	15:02:00
327	3,379.00	LSE	15:01:41
395	3,378.50	BATE	15:01:27
188	3,380.00	CHIX	15:01:19
145	3,380.00	CHIX	15:01:19
89	3,380.00	CHIX	15:01:19
81	3,380.00	LSE	15:01:19
200	3,380.00	LSE	15:01:06
29	3,380.00	LSE	15:01:06
264	3,381.50	LSE	15:01:03
304	3,381.50	LSE	15:00:52
93	3,382.00	LSE	15:00:33
200	3,382.00	LSE	15:00:32
272	3,383.50	LSE	15:00:26
472	3,385.00	BATE	15:00:03
45	3,385.00	LSE	14:59:52
100	3,385.00	LSE	14:59:52
106	3,385.00	LSE	14:59:52
30	3,385.00	LSE	14:59:52
214	3,385.50	CHIX	14:59:47
100	3,385.50	CHIX	14:59:46
100	3,385.50	CHIX	14:59:46
457	3,386.50	CHIX	14:59:46
475	3,386.50	BATE	14:59:46
312	3,386.50	LSE	14:59:36
74	3,386.00	LSE	14:59:30
15	3,387.00	LSE	14:59:20
2	3,387.00	LSE	14:59:18
8	3,387.00	LSE	14:59:18
327	3,387.00	LSE	14:59:16
327	3,387.00	LSE	14:59:16
31	3,387.00	BATE	14:59:16
380	3,387.00	BATE	14:59:16
438	3,387.00	CHIX	14:59:16
48	3,387.00	BATE	14:59:16
191	3,387.50	CHIX	14:59:04
116	3,387.00	BATE	14:59:03
113	3,387.00	BATE	14:59:03
62	3,387.50	LSE	14:58:56
201	3,387.00	BATE	14:58:55
500	3,387.00	LSE	14:58:37
297	3,387.00	LSE	14:58:32

100	3,385.00	LSE	14:57:49
103	3,384.50	LSE	14:57:39
144	3,383.50	LSE	14:57:17
160	3,383.50	LSE	14:57:17
269	3,384.00	LSE	14:57:14
140	3,383.00	LSE	14:56:45
360	3,383.00	LSE	14:56:45
201	3,382.50	BATE	14:56:18
213	3,382.50	BATE	14:56:18
94	3,383.00	LSE	14:56:15
226	3,383.00	LSE	14:56:15
317	3,383.50	LSE	14:56:02
55	3,383.00	LSE	14:55:46
493	3,384.50	BATE	14:55:33
53	3,385.00	LSE	14:55:32
100	3,385.00	LSE	14:55:32
300	3,385.00	LSE	14:55:32
390	3,385.00	CHIX	14:55:32
60	3,385.00	CHIX	14:55:30
27	3,385.00	CHIX	14:55:28
210	3,385.00	BATE	14:55:12
23	3,385.00	BATE	14:55:12
212	3,385.00	BATE	14:55:12
50	3,385.00	LSE	14:55:01
255	3,385.00	LSE	14:55:01
690	3,385.00	LSE	14:54:46
182	3,385.00	LSE	14:54:45
18	3,382.00	LSE	14:54:16
15	3,382.00	LSE	14:54:16
319	3,382.50	BATE	14:54:08
152	3,382.50	CHIX	14:54:08
216	3,382.50	CHIX	14:54:08
110	3,382.50	BATE	14:54:08
34	3,382.50	LSE	14:54:08
100	3,382.50	LSE	14:54:08
100	3,382.50	LSE	14:54:08
44	3,382.50	LSE	14:54:06
58	3,382.50	CHIX	14:54:01
47	3,382.50	CHIX	14:54:01
295	3,382.50	LSE	14:54:00
310	3,383.50	LSE	14:53:52
110	3,381.50	CHIX	14:53:16
65	3,383.50	BATE	14:53:10
396	3,383.50	BATE	14:53:10
160	3,384.00	LSE	14:52:59
438	3,384.00	CHIX	14:52:59
213	3,384.00	BATE	14:52:59
205	3,384.00	BATE	14:52:59

211	3,384.50	LSE	14:52:57
117	3,384.50	LSE	14:52:57
172	3,384.50	LSE	14:52:57
11	3,384.50	LSE	14:52:57
200	3,384.50	LSE	14:52:57
117	3,384.50	LSE	14:52:57
41	3,383.00	LSE	14:52:25
284	3,382.00	LSE	14:52:13
100	3,381.50	LSE	14:52:05
66	3,381.50	LSE	14:52:05
303	3,379.50	LSE	14:51:30
300	3,378.50	BATE	14:51:11
119	3,378.50	BATE	14:51:11
263	3,379.50	LSE	14:51:11
466	3,379.50	BATE	14:51:11
476	3,379.50	CHIX	14:51:11
418	3,380.00	BATE	14:51:04
214	3,380.00	LSE	14:50:53
457	3,380.00	CHIX	14:50:53
100	3,380.00	LSE	14:50:53
160	3,381.00	LSE	14:50:52
28	3,381.00	LSE	14:50:52
308	3,381.00	LSE	14:50:52
100	3,380.50	LSE	14:50:47
180	3,380.50	LSE	14:50:47
428	3,378.00	CHIX	14:50:27
200	3,377.50	BATE	14:50:27
33	3,377.50	BATE	14:50:22
29	3,377.50	BATE	14:50:22
458	3,377.50	BATE	14:50:22
22	3,378.00	LSE	14:50:13
394	3,378.00	BATE	14:50:13
55	3,378.00	BATE	14:50:13
158	3,378.00	BATE	14:50:13
265	3,378.00	BATE	14:50:13
15	3,378.00	BATE	14:50:13
35	3,378.00	BATE	14:50:13
66	3,377.00	BATE	14:50:06
88	3,377.00	BATE	14:50:05
109	3,377.50	LSE	14:50:05
190	3,377.50	LSE	14:50:05
183	3,377.50	LSE	14:50:05
100	3,377.50	LSE	14:50:05
400	3,372.50	LSE	14:49:28
359	3,372.50	LSE	14:49:28
112	3,369.00	LSE	14:49:07
29	3,369.00	LSE	14:49:05
165	3,369.00	LSE	14:49:05

100	3,369.00	LSE	14:49:04
61	3,369.00	LSE	14:49:04
95	3,366.00	LSE	14:48:20
90	3,366.00	LSE	14:48:19
98	3,366.00	LSE	14:47:53
98	3,366.00	LSE	14:47:53
28	3,366.00	LSE	14:47:53
98	3,366.00	LSE	14:47:53
321	3,366.00	LSE	14:47:53
405	3,366.50	BATE	14:47:53
236	3,366.50	BATE	14:47:53
451	3,366.50	CHIX	14:47:53
286	3,367.00	LSE	14:47:53
299	3,366.00	LSE	14:47:06
11	3,366.50	LSE	14:47:01
98	3,366.50	LSE	14:47:01
1	3,366.50	LSE	14:47:01
68	3,366.50	BATE	14:47:00
315	3,366.50	BATE	14:47:00
304	3,366.50	LSE	14:47:00
98	3,366.50	BATE	14:47:00
411	3,367.00	CHIX	14:46:55
321	3,366.50	LSE	14:46:39
223	3,366.50	LSE	14:46:08
42	3,366.50	LSE	14:46:08
41	3,367.50	LSE	14:46:07
43	3,367.50	LSE	14:46:07
150	3,367.50	LSE	14:46:07
42	3,366.00	LSE	14:45:54
292	3,366.00	LSE	14:45:54
277	3,366.50	CHIX	14:45:28
129	3,366.50	BATE	14:45:28
281	3,366.50	BATE	14:45:28
129	3,366.50	CHIX	14:45:28
136	3,366.50	LSE	14:45:28
171	3,366.50	LSE	14:45:22
51	3,367.00	LSE	14:45:22
238	3,367.00	LSE	14:45:22
33	3,367.00	LSE	14:45:22
206	3,367.00	BATE	14:45:06
197	3,367.00	BATE	14:45:06
124	3,367.00	LSE	14:45:06
41	3,367.00	LSE	14:45:06
51	3,367.00	LSE	14:45:06
11	3,367.00	LSE	14:45:06
71	3,367.00	BATE	14:45:06
77	3,367.00	LSE	14:45:06
62	3,367.00	LSE	14:45:02

190	3,367.50	BATE	14:40:20
132	3,367.50	CHIX	14:40:20
320	3,367.50	CHIX	14:40:03
285	3,368.00	LSE	14:40:01
233	3,368.50	BATE	14:40:01
448	3,368.50	CHIX	14:40:01
232	3,368.50	BATE	14:40:01
277	3,368.50	LSE	14:40:01
102	3,369.50	LSE	14:39:58
51	3,369.50	LSE	14:39:58
237	3,369.50	LSE	14:39:58
190	3,368.50	BATE	14:39:43
12	3,368.50	BATE	14:39:43
150	3,368.50	BATE	14:39:43
39	3,368.50	BATE	14:39:43
39	3,368.50	BATE	14:39:43
170	3,368.50	LSE	14:39:32
98	3,368.50	LSE	14:39:32
154	3,368.50	LSE	14:39:32
128	3,368.50	LSE	14:39:32
151	3,368.50	LSE	14:39:32
176	3,368.50	LSE	14:39:31
30	3,368.00	LSE	14:39:26
171	3,363.50	LSE	14:38:14
36	3,363.50	LSE	14:38:14
62	3,363.50	LSE	14:38:14
282	3,363.00	LSE	14:37:53
229	3,363.00	LSE	14:37:53
63	3,363.00	LSE	14:37:50
304	3,363.00	LSE	14:37:30
83	3,362.00	CHIX	14:37:17
396	3,362.00	CHIX	14:37:16
160	3,363.00	LSE	14:37:09
80	3,362.50	LSE	14:37:06
195	3,362.50	LSE	14:37:05
7	3,362.00	LSE	14:36:39
307	3,362.00	LSE	14:36:39
476	3,362.00	BATE	14:36:39
56	3,363.00	LSE	14:36:28
267	3,363.00	LSE	14:36:22
385	3,363.50	CHIX	14:36:10
89	3,363.50	CHIX	14:36:10
7	3,364.00	LSE	14:36:09
43	3,364.00	LSE	14:36:09
357	3,364.00	BATE	14:36:09
149	3,364.00	LSE	14:36:09
98	3,364.00	BATE	14:36:09
93	3,364.00	LSE	14:36:08

142	3,364.00	LSE	14:36:01
163	3,364.00	LSE	14:36:00
5	3,364.00	LSE	14:36:00
78	3,363.00	LSE	14:35:47
65	3,362.50	BATE	14:35:31
386	3,362.50	BATE	14:35:31
294	3,363.00	BATE	14:35:22
141	3,363.00	BATE	14:35:22
248	3,363.50	LSE	14:35:21
160	3,363.50	LSE	14:35:21
120	3,363.50	LSE	14:35:21
184	3,363.50	LSE	14:35:21
374	3,363.50	CHIX	14:35:02
23	3,363.50	CHIX	14:34:51
218	3,364.50	LSE	14:34:51
99	3,364.50	LSE	14:34:51
8	3,363.50	LSE	14:34:31
256	3,363.50	LSE	14:34:31
236	3,363.50	LSE	14:34:31
1	3,363.50	LSE	14:34:31
58	3,363.50	LSE	14:34:23
68	3,364.00	LSE	14:34:22
235	3,364.50	BATE	14:34:08
204	3,364.50	BATE	14:34:08
29	3,365.00	BATE	14:34:07
400	3,365.00	BATE	14:34:07
452	3,365.50	CHIX	14:34:06
321	3,366.00	LSE	14:34:06
199	3,367.00	LSE	14:34:02
336	3,367.00	BATE	14:34:02
95	3,367.00	LSE	14:34:02
117	3367.000	BATE	14:34:02
439	3367.000	CHIX	14:34:02
287	3367.500	LSE	14:33:56
305	3368.500	LSE	14:33:53
13	3368.500	LSE	14:33:53
167	3368.500	LSE	14:33:53
122	3368.500	LSE	14:33:53
66	3367.500	LSE	14:33:38
204	3367.500	LSE	14:33:38
16	3366.000	LSE	14:33:35
309	3366.000	LSE	14:33:26
130	3365.000	LSE	14:33:19
3	3362.000	LSE	14:32:51
45	3362.500	LSE	14:32:36
237	3362.500	LSE	14:32:36
301	3362.500	LSE	14:32:36
419	3362.500	BATE	14:32:36

100	3363.500	LSE	14:32:32
125	3363.500	LSE	14:32:32
50	3363.500	LSE	14:32:32
70	3365.000	LSE	14:32:13
168	3365.000	LSE	14:32:13
61	3365.000	LSE	14:32:05
319	3366.000	LSE	14:32:03
210	3366.500	BATE	14:32:03
274	3366.500	CHIX	14:32:03
226	3366.500	BATE	14:32:03
189	3366.500	CHIX	14:32:03
22	3368.000	LSE	14:31:46
273	3368.000	LSE	14:31:46
183	3366.500	LSE	14:31:38
113	3366.000	LSE	14:31:28
469	3366.000	BATE	14:31:22
186	3367.000	CHIX	14:31:21
279	3367.000	CHIX	14:31:21
68	3367.000	LSE	14:31:21
136	3367.000	LSE	14:31:21
100	3367.000	LSE	14:31:21
11	3368.000	LSE	14:31:05
83	3368.000	LSE	14:31:05
83	3368.000	LSE	14:31:05
105	3368.000	LSE	14:31:05
17	3368.500	LSE	14:30:51
213	3368.500	LSE	14:30:51
93	3368.500	LSE	14:30:51
276	3370.000	LSE	14:30:38
463	3370.000	BATE	14:30:38
24	3370.000	BATE	14:30:38
214	3372.000	BATE	14:30:34
141	3372.000	BATE	14:30:34
90	3372.000	BATE	14:30:33
267	3372.500	LSE	14:30:29
300	3374.500	LSE	14:30:20
123	3372.500	LSE	14:30:06
159	3372.500	LSE	14:30:06
16	3374.500	CHIX	14:30:00
46	3374.500	CHIX	14:30:00
200	3374.500	CHIX	14:30:00
95	3374.000	CHIX	14:30:00
100	3374.000	CHIX	14:30:00
281	3380.500	BATE	14:29:57
206	3380.500	BATE	14:29:53
56	3380.500	LSE	14:29:52
212	3380.500	LSE	14:29:52
2	3380.500	LSE	14:29:52

35	3379.500	LSE	14:17:16
98	3379.500	LSE	14:17:16
292	3379.500	LSE	14:17:16
411	3379.000	BATE	14:17:16
37	3380.500	LSE	14:16:03
235	3380.500	LSE	14:16:03
399	3381.000	BATE	14:15:03
441	3381.000	CHIX	14:15:03
247	3380.500	LSE	14:14:43
170	3380.000	LSE	14:14:04
112	3380.000	LSE	14:14:04
194	3382.000	LSE	14:12:30
26	3382.000	LSE	14:12:30
98	3382.000	LSE	14:12:30
169	3382.000	LSE	14:12:30
99	3382.000	LSE	14:12:30
140	3382.000	LSE	14:11:23
273	3382.000	LSE	14:10:45
389	3382.000	BATE	14:10:45
457	3382.000	CHIX	14:10:45
9	3382.000	BATE	14:10:45
248	3379.000	LSE	14:08:42
30	3379.000	LSE	14:08:42
232	3378.000	LSE	14:06:56
60	3378.000	LSE	14:06:56
451	3378.000	BATE	14:06:56
292	3378.500	LSE	14:04:45
319	3380.500	LSE	14:03:34
412	3380.500	CHIX	14:03:34
291	3384.000	LSE	14:01:34
403	3384.500	BATE	14:01:34
52	3385.500	LSE	14:00:32
225	3385.500	LSE	14:00:32
265	3386.500	BATE	14:00:04
139	3386.500	BATE	14:00:04
10	3387.000	LSE	13:59:35
293	3387.000	LSE	13:59:35
121	3385.500	LSE	13:58:27
424	3385.500	CHIX	13:56:59
287	3386.000	LSE	13:56:42
22	3387.500	LSE	13:55:35
267	3387.500	LSE	13:55:35
275	3388.500	LSE	13:55:26
408	3388.500	BATE	13:55:26
153	3388.500	LSE	13:52:32
124	3388.500	LSE	13:52:32
299	3392.000	LSE	13:50:46
415	3391.000	BATE	13:50:22

287	3391.000	LSE	13:48:50
484	3391.000	CHIX	13:48:49
7	3391.000	CHIX	13:48:06
306	3391.000	LSE	13:46:45
133	3391.500	BATE	13:45:06
230	3391.500	BATE	13:45:06
55	3391.500	BATE	13:45:06
26	3392.500	LSE	13:45:05
229	3392.500	LSE	13:45:05
26	3391.500	BATE	13:45:05
289	3392.500	LSE	13:44:54
90	3388.500	LSE	13:42:27
67	3388.500	LSE	13:42:27
119	3388.500	LSE	13:42:13
317	3389.500	LSE	13:41:19
306	3389.000	CHIX	13:41:19
150	3389.000	CHIX	13:41:19
492	3389.500	BATE	13:40:03
265	3388.500	LSE	13:39:20
68	3423.000	LSE	10:54:28
236	3423.000	LSE	10:54:28
4	3421.500	LSE	10:53:28
340	3424.000	BATE	10:52:12
104	3424.000	BATE	10:52:12
46	3422.500	BATE	10:49:57
297	3423.000	LSE	10:49:49
273	3418.500	LSE	10:47:55
39	3418.500	LSE	10:47:55
293	3418.500	LSE	10:43:52
426	3418.000	BATE	10:41:54
275	3418.500	CHIX	10:41:54
212	3418.500	CHIX	10:41:54
160	3417.500	LSE	10:39:07
128	3417.500	LSE	10:39:07
299	3418.000	LSE	10:37:03
52	3418.500	BATE	10:34:01
350	3418.500	BATE	10:34:01
43	3419.500	LSE	10:33:41
101	3419.500	LSE	10:33:41
180	3419.500	LSE	10:33:41

69	3413.000	LSE	10:23:36
147	3413.000	LSE	10:23:36
83	3413.000	LSE	10:23:36
30	3412.500	LSE	10:20:03
262	3412.500	LSE	10:20:03
15	3412.500	LSE	10:20:03
473	3413.000	BATE	10:20:03
18	3412.500	BATE	10:17:37
286	3413.500	LSE	10:17:36
411	3412.500	CHIX	10:16:47
274	3411.500	LSE	10:15:07
145	3412.000	LSE	10:14:31
71	3410.000	BATE	10:14:08
152	3410.000	BATE	10:14:08
160	3408.500	LSE	10:11:15
68	3409.000	LSE	10:11:15
88	3408.500	LSE	10:11:15
42	3410.500	LSE	10:10:26
90	3408.500	LSE	10:08:08
200	3408.500	LSE	10:08:08
259	3406.500	LSE	10:05:17
212	3406.500	BATE	10:05:16
279	3406.500	BATE	10:05:16
147	3406.500	CHIX	10:03:54
281	3406.500	LSE	10:03:54
326	3406.500	CHIX	10:03:54
310	3403.500	LSE	09:59:43
105	3405.000	LSE	09:57:09
488	3405.000	BATE	09:57:09
131	3405.000	LSE	09:56:54
30	3405.000	LSE	09:56:52
158	3403.000	LSE	09:54:40
106	3403.000	LSE	09:54:40
35	3400.000	CHIX	09:52:40
395	3400.000	CHIX	09:52:40
310	3401.500	LSE	09:51:39
412	3402.000	BATE	09:51:39
97	3401.000	LSE	09:48:01
97	3401.000	LSE	09:48:01
68	3401.000	LSE	09:48:01

184	3401.500	LSE	09:37:03
133	3401.500	LSE	09:37:03
97	3401.500	LSE	09:34:26
270	3404.500	LSE	09:34:26
138	3404.500	BATE	09:34:26
46	3404.500	LSE	09:34:26
317	3404.500	BATE	09:34:26
302	3403.500	LSE	09:30:22
170	3404.000	CHIX	09:29:55
74	3404.000	CHIX	09:29:55
123	3404.000	CHIX	09:29:55
42	3404.000	CHIX	09:29:55
13	3404.500	BATE	09:27:13
393	3404.500	BATE	09:27:13
37	3405.000	LSE	09:26:58
259	3405.000	LSE	09:26:58
45	3404.000	LSE	09:23:59
112	3404.000	LSE	09:23:59
162	3404.000	LSE	09:23:59
74	3408.000	LSE	09:22:59
144	3408.000	LSE	09:22:59
73	3408.000	LSE	09:22:59
321	3407.500	LSE	09:19:08
491	3407.500	BATE	09:19:08
459	3407.500	CHIX	09:19:08
29	3408.000	LSE	09:19:06
29	3408.000	LSE	09:19:04
32	3408.000	LSE	09:18:17
97	3406.000	LSE	09:16:31
38	3406.000	LSE	09:16:31
276	3408.000	LSE	09:14:34
264	3405.000	LSE	09:11:53
4	3404.000	LSE	09:11:26
487	3404.500	BATE	09:11:26
41	3406.000	LSE	09:09:07
101	3406.000	LSE	09:09:07
70	3406.000	LSE	09:09:07
51	3406.000	LSE	09:09:06
20	3406.000	LSE	09:09:06
14	3406.000	LSE	09:09:06

7	3406.000	BATE	09:05:31
49	3406.000	BATE	09:05:31
218	3407.000	LSE	09:05:26
38	3407.000	LSE	09:05:26
8	3407.000	LSE	09:05:26
84	3404.500	LSE	09:04:42
214	3404.500	LSE	09:04:42
52	3399.000	LSE	09:02:18
21	3399.000	LSE	09:02:18
148	3398.500	BATE	09:01:29
300	3398.500	BATE	09:01:29
305	3399.000	LSE	09:01:28
132	3398.000	LSE	09:00:15
466	3395.000	CHIX	08:59:50
97	3392.500	LSE	08:57:55
160	3392.500	LSE	08:57:55
126	3391.000	LSE	08:55:29
180	3391.000	LSE	08:55:29
424	3391.000	BATE	08:55:29
160	3392.500	LSE	08:55:12
59	3392.500	LSE	08:55:12
264	3387.000	LSE	08:51:38
454	3389.500	CHIX	08:49:22
317	3390.500	LSE	08:48:52
307	3391.000	BATE	08:47:23
179	3391.000	BATE	08:47:23
321	3391.000	LSE	08:46:20
284	3389.000	LSE	08:40:19
210	3388.500	LSE	08:40:19
89	3388.500	LSE	08:40:19
62	3393.500	LSE	08:38:01
486	3393.500	BATE	08:38:01
255	3393.500	LSE	08:38:01
463	3391.500	CHIX	08:35:28
303	3392.500	LSE	08:35:26
150	3388.000	LSE	08:32:54
158	3388.000	LSE	08:32:54
274	3391.500	LSE	08:30:45
174	3394.500	BATE	08:30:09
300	3394.500	BATE	08:30:09

14	3390.500	LSE	08:24:18
36	3390.500	LSE	08:24:18
91	3390.500	LSE	08:24:18
87	3387.000	LSE	08:22:44
28	3387.000	LSE	08:22:44
269	3395.500	LSE	08:20:53
117	3397.500	LSE	08:19:44
59	3397.500	LSE	08:19:44
118	3397.500	LSE	08:19:44
12	3397.500	LSE	08:19:44
405	3393.500	BATE	08:16:54
318	3394.000	LSE	08:16:48
265	3392.000	LSE	08:16:05
399	3392.500	CHIX	08:16:05
307	3383.000	LSE	08:12:50
491	3385.000	BATE	08:11:45
328	3385.500	LSE	08:10:58
310	3400.500	LSE	08:09:34
461	3399.500	CHIX	08:08:56
321	3392.000	LSE	08:07:19
79	3396.000	BATE	08:06:25
372	3396.000	BATE	08:06:25
48	3398.500	LSE	08:06:06
249	3398.500	LSE	08:06:06
281	3389.500	LSE	08:03:56
278	3388.000	LSE	08:03:45
283	3384.000	LSE	08:02:58
465	3385.500	CHIX	08:02:57
434	3385.500	BATE	08:02:57
318	3385.500	LSE	08:02:57