British American Tobacco p.l.c 6-K, filed Jun 14, 2022

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

6-K 2022-06-14 For: 2022-06-14

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 14, 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 14, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	13 June 2022
Number of ordinary shares of 25 pence each purchased:	530,000
Highest price paid per share (pence):	3498.00p
Lowest price paid per share (pence):	3408.50p
Volume weighted average price paid per share (pence):	3457.7442p

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	13/06/2022	370,000	3,457.8714	LSE
British American Tobacco p.l.c.	GB0002875804	13/06/2022	110,000	3,457.3647	CHIX
British American Tobacco p.l.c.	GB0002875804	13/06/2022	50,000	3,457.6383	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
157	3456.000	LSE	16:14:03
64	3456.000	LSE	16:14:03
600	3455.500	LSE	16:13:42
376	3456.000	LSE	16:13:26
26	3457.500	LSE	16:12:57
577	3457.500	LSE	16:12:57
274	3457.500	BATE	16:12:57
48	3458.000	BATE	16:12:37
194	3458.000	LSE	16:12:37
119	3458.000	LSE	16:12:37
200	3458.000	LSE	16:12:37
50	3458.000	BATE	16:12:37
137	3458.000	CHIX	16:12:37
178	3458.000	CHIX	16:12:37
462	3458.500	LSE	16:12:28
370	3458.500	BATE	16:12:09
86	3458.500	BATE	16:12:09
223	3458.500	BATE	16:12:09
145	3459.000	LSE	16:12:04
52	3459.000	LSE	16:12:04
62	3459.000	LSE	16:12:04
192	3459.000	LSE	16:12:04
28	3458.000	LSE	16:12:01
10	3458.000	LSE	16:12:01
12	3458.000	LSE	16:12:01
54	3458.000	LSE	16:12:01
88	3457.500	LSE	16:11:46
16	3457.500	LSE	16:11:46
19	3457.500	LSE	16:11:46
45	3457.500	LSE	16:11:46
45	3457.500	LSE	16:11:46
16	3457.500	LSE	16:11:46
19	3457.500	LSE	16:11:46
88	3457.500	LSE	16:11:46
73	3457.500	LSE	16:11:17
168	3457.500	LSE	16:11:17
72	3457.500	LSE	16:11:17
25	3457.500	LSE	16:11:17
31	3457.500	LSE	16:11:17
128	3457.500	LSE	16:11:17
68	3455.500	LSE	16:10:39
319	3455.500	LSE	16:10:39
54	3455.500	LSE	16:10:39

140	3462.000	LSE	16:05:45
425	3462.000	LSE	16:05:45
508	3460.500	LSE	16:05:06
234	3461.000	LSE	16:04:32
163	3461.000	LSE	16:04:32
132	3461.000	LSE	16:04:32
69	3461.000	LSE	16:04:32
170	3462.000	LSE	16:04:11
372	3462.000	LSE	16:04:11
45	3462.000	LSE	16:04:11
532	3462.500	LSE	16:04:03
33	3462.500	LSE	16:04:02
631	3464.500	BATE	16:03:20
223	3464.500	LSE	16:03:20
326	3464.500	LSE	16:03:20
11	3464.500	BATE	16:03:20
8	3465.000	CHIX	16:03:01
257	3465.000	CHIX	16:03:01
435	3465.000	CHIX	16:02:58
113	3466.000	LSE	16:02:58
200	3466.000	LSE	16:02:58
100	3465.500	LSE	16:02:58
200	3465.500	LSE	16:02:58
36	3466.000	LSE	16:02:58
618	3465.000	LSE	16:02:31
276	3465.500	LSE	16:02:01
200	3465.500	LSE	16:02:01
126	3465.500	LSE	16:02:01
310	3467.000	LSE	16:01:53
200	3467.000	LSE	16:01:35
200	3467.000	LSE	16:01:35
278	3466.500	LSE	16:01:20
264	3466.500	LSE	16:01:20
499	3468.000	LSE	16:00:52
159	3469.000	LSE	16:00:35
154	3469.000	LSE	16:00:35
200	3469.000	LSE	16:00:35
124	3468.500	LSE	16:00:29
105	3471.000	LSE	15:59:55
200	3471.000	LSE	15:59:55
154	3471.000	LSE	15:59:55
159	3471.000	LSE	15:59:55
678	3471.000	BATE	15:59:55
159	3472.000	LSE	15:59:36
102	3472.000	LSE	15:59:36
160	3472.000	LSE	15:59:36
267	3472.500	LSE	15:59:31
150	3472.500	LSE	15:59:31
159	3472.500	LSE	15:59:31

200	3472.500	LSE	15:59:31
500	3473.500	LSE	15:58:47
257	3473.500	LSE	15:58:32
159	3473.500	LSE	15:58:32
200	3473.500	LSE	15:58:32
470	3472.500	CHIX	15:58:07
225	3472.500	CHIX	15:58:07
67	3473.500	LSE	15:58:03
275	3473.500	LSE	15:58:03
200	3473.500	LSE	15:58:03
125	3473.500	LSE	15:58:03
516	3473.000	LSE	15:57:40
531	3472.000	LSE	15:57:15
200	3472.500	LSE	15:57:14
513	3471.500	LSE	15:56:56
116	3472.500	LSE	15:56:34
170	3472.500	LSE	15:56:34
200	3472.500	LSE	15:56:34
391	3472.500	BATE	15:56:34
150	3472.500	LSE	15:56:34
11	3472.500	BATE	15:56:34
145	3472.500	BATE	15:56:34
31	3472.500	BATE	15:56:34
112	3472.500	BATE	15:56:34
548	3472.000	LSE	15:55:58
200	3472.500	LSE	15:55:57
200	3472.500	LSE	15:55:57
157	3472.500	LSE	15:55:57
246	3472.000	LSE	15:55:23
334	3472.000	LSE	15:55:23
154	3471.500	LSE	15:54:51
159	3471.500	LSE	15:54:51
200	3471.500	LSE	15:54:51
8	3471.000	LSE	15:54:23
116	3471.000	LSE	15:54:23
190	3471.000	LSE	15:54:23
200	3471.000	LSE	15:54:23
236	3472.500	LSE	15:54:06
200	3472.500	LSE	15:54:06
159	3472.500	LSE	15:54:06
588	3472.500	BATE	15:53:39
26	3473.000	LSE	15:53:39
159	3473.000	LSE	15:53:39
190	3473.000	LSE	15:53:39
200	3473.000	LSE	15:53:39
570	3473.000	LSE	15:53:35
159	3471.000	LSE	15:52:44
642	3471.500	CHIX	15:52:33
502	3471.500	LSE	15:52:33

190	3471.500	LSE	15:52:23
154	3472.000	LSE	15:51:41
159	3472.000	LSE	15:51:41
180	3472.000	LSE	15:51:41
85	3472.000	LSE	15:51:41
509	3473.000	LSE	15:51:12
140	3473.000	LSE	15:51:12
496	3471.500	LSE	15:50:38
49	3471.500	LSE	15:50:38
65	3472.000	LSE	15:50:35
577	3472.000	BATE	15:50:26
801	3472.000	LSE	15:50:09
568	3471.500	LSE	15:49:29
200	3470.000	LSE	15:49:04
154	3470.000	LSE	15:49:04
58	3470.000	LSE	15:48:35
154	3470.000	LSE	15:48:35
200	3470.000	LSE	15:48:35
93	3470.000	LSE	15:48:35
534	3470.500	LSE	15:48:25
565	3471.500	LSE	15:48:17
319	3471.500	LSE	15:48:17
201	3471.500	LSE	15:48:17
42	3471.000	LSE	15:46:48
415	3471.000	LSE	15:46:48
38	3471.000	LSE	15:46:48
89	3471.000	LSE	15:46:48
663	3471.000	CHIX	15:46:48
538	3470.500	LSE	15:46:14
200	3470.500	LSE	15:46:07
148	3471.000	LSE	15:45:41
200	3471.000	LSE	15:45:41
159	3471.000	LSE	15:45:41
117	3474.000	LSE	15:45:22
159	3474.000	LSE	15:45:22
154	3474.000	LSE	15:45:22
200	3474.000	LSE	15:45:22
710	3473.000	BATE	15:45:00
366	3474.000	LSE	15:44:38
29	3474.000	LSE	15:44:38
159	3474.000	LSE	15:44:38
3	3474.000	LSE	15:44:38
200	3473.500	LSE	15:44:32
40	3473.000	LSE	15:44:17
515	3473.000	LSE	15:43:59
171	3472.500	LSE	15:43:34
337	3472.500	LSE	15:43:34
584	3473.000	LSE	15:43:18
518	3475.500	LSE	15:42:39

127	3471.000	LSE	15:35:03
282	3470.500	LSE	15:34:42
125	3470.500	LSE	15:34:42
104	3470.500	LSE	15:34:42
328	3470.000	LSE	15:34:08
605	3469.000	LSE	15:33:47
594	3469.500	CHIX	15:33:43
500	3470.500	LSE	15:33:33
583	3470.500	CHIX	15:33:33
658	3470.500	BATE	15:33:33
643	3471.000	LSE	15:33:29
612	3467.500	LSE	15:32:28
560	3466.000	LSE	15:31:50
530	3465.500	LSE	15:31:25
607	3466.500	CHIX	15:31:10
580	3467.000	LSE	15:31:06
589	3467.500	LSE	15:30:57
53	3467.000	LSE	15:30:37
127	3462.000	LSE	15:29:52
154	3462.000	LSE	15:29:52
37	3462.000	LSE	15:29:52
447	3461.500	LSE	15:29:52
157	3461.500	LSE	15:29:52
76	3462.000	LSE	15:29:24
429	3462.000	LSE	15:29:24
652	3462.000	BATE	15:29:24
202	3462.000	CHIX	15:29:24
494	3462.000	CHIX	15:29:24
127	3462.500	LSE	15:29:13
154	3462.500	LSE	15:29:13
94	3462.500	LSE	15:29:13
433	3462.000	LSE	15:28:41
139	3462.000	LSE	15:28:30
547	3464.500	LSE	15:28:09
419	3465.000	CHIX	15:27:50
127	3465.000	CHIX	15:27:50
53	3465.000	CHIX	15:27:50
507	3465.500	LSE	15:27:44
154	3466.000	LSE	15:27:35
127	3464.000	LSE	15:27:03
280	3464.000	LSE	15:27:03
117	3464.000	CHIX	15:27:03
569	3464.500	LSE	15:26:39
14	3464.500	LSE	15:26:39
209	3463.500	LSE	15:26:26
154	3463.500	LSE	15:26:10
88	3463.500	LSE	15:26:10
127	3463.500	LSE	15:26:10
127	3466.500	LSE	15:25:41

257	3472.000	LSE	15:16:42
708	3472.000	CHIX	15:16:42
577	3471.000	LSE	15:16:03
596	3470.000	CHIX	15:15:34
624	3470.000	LSE	15:15:34
503	3469.500	LSE	15:15:10
579	3469.500	LSE	15:15:10
213	3468.000	BATE	15:14:30
354	3468.000	BATE	15:14:30
548	3469.000	LSE	15:14:02
318	3468.500	LSE	15:13:46
309	3468.500	LSE	15:13:46
573	3468.500	CHIX	15:13:46
545	3468.500	LSE	15:13:09
721	3468.500	LSE	15:13:09
533	3465.500	LSE	15:12:12
282	3466.500	LSE	15:11:46
300	3466.500	LSE	15:11:38
587	3468.500	CHIX	15:11:18
113	3468.500	CHIX	15:11:18
598	3469.000	LSE	15:11:18
11	3470.000	LSE	15:10:43
514	3470.000	LSE	15:10:43
27	3472.500	LSE	15:10:15
674	3473.000	CHIX	15:10:15
637	3473.000	BATE	15:10:15
373	3473.500	LSE	15:10:13
130	3473.500	LSE	15:10:13
127	3473.000	LSE	15:09:57
154	3473.000	LSE	15:09:57
85	3473.000	LSE	15:09:57
706	3472.500	LSE	15:09:57
540	3472.500	LSE	15:09:57
326	3472.500	LSE	15:09:05
152	3472.500	LSE	15:09:05
88	3472.500	LSE	15:09:05
573	3475.000	CHIX	15:08:17
221	3475.500	LSE	15:08:04
154	3475.500	LSE	15:08:04
150	3475.500	LSE	15:08:04
127	3476.000	LSE	15:07:59
596	3476.000	LSE	15:07:40
589	3476.000	BATE	15:07:40
302	3476.000	CHIX	15:07:40
331	3476.000	CHIX	15:07:40
564	3476.000	LSE	15:07:40
553	3476.000	LSE	15:07:00
142	3476.000	LSE	15:06:19
200	3476.000	LSE	15:06:19

455	3476.500	LSE	15:00:12
52	3476.500	LSE	15:00:12
129	3477.000	LSE	15:00:08
85	3477.000	LSE	15:00:08
51	3477.000	LSE	15:00:08
573	3476.500	LSE	15:00:04
263	3476.500	LSE	14:59:36
300	3476.500	LSE	14:59:36
150	3476.500	LSE	14:59:36
534	3477.000	BATE	14:59:36
396	3477.000	CHIX	14:59:32
260	3477.000	CHIX	14:59:32
44	3477.000	BATE	14:59:22
19	3477.000	BATE	14:59:22
180	3477.500	LSE	14:59:16
305	3477.500	LSE	14:59:16
66	3477.500	LSE	14:59:16
164	3477.500	LSE	14:59:16
163	3477.500	LSE	14:59:16
620	3476.500	LSE	14:58:48
385	3474.500	CHIX	14:57:51
275	3474.500	CHIX	14:57:36
170	3475.500	LSE	14:57:34
387	3475.500	LSE	14:57:34
62	3476.000	LSE	14:57:23
154	3476.000	LSE	14:57:23
127	3476.000	LSE	14:57:23
531	3474.000	LSE	14:57:02
560	3474.000	LSE	14:56:29
144	3477.500	LSE	14:56:03
127	3477.500	LSE	14:56:03
154	3477.500	LSE	14:56:03
150	3477.000	LSE	14:56:03
650	3477.500	CHIX	14:56:03
39	3477.500	CHIX	14:55:54
16	3477.500	CHIX	14:55:54
127	3478.500	LSE	14:55:53
154	3478.500	LSE	14:55:53
107	3478.500	LSE	14:55:53
116	3478.500	LSE	14:55:53
534	3479.000	LSE	14:55:53
630	3479.000	CHIX	14:55:53
611	3479.000	BATE	14:55:53
348	3479.000	LSE	14:55:20
301	3479.000	LSE	14:55:20
58	3478.500	BATE	14:55:19
566	3479.500	LSE	14:55:19
417	3479.500	LSE	14:55:19
209	3479.500	LSE	14:55:19

150	3477.000	LSE	14:53:58
416	3477.000	LSE	14:53:58
669	3477.500	CHIX	14:53:32
575	3478.000	LSE	14:53:27
571	3477.000	CHIX	14:53:07
588	3477.500	LSE	14:53:05
53	3477.000	CHIX	14:52:49
569	3477.000	CHIX	14:52:49
562	3477.500	LSE	14:52:36
50	3477.500	LSE	14:52:36
393	3477.500	LSE	14:52:36
274	3477.500	LSE	14:52:36
660	3477.500	BATE	14:52:21
759	3477.500	LSE	14:52:21
560	3477.500	LSE	14:51:52
505	3478.000	LSE	14:51:52
536	3470.000	LSE	14:50:33
17	3470.000	LSE	14:50:28
154	3471.500	LSE	14:50:27
528	3472.500	LSE	14:50:12
530	3475.000	LSE	14:49:48
374	3476.000	LSE	14:49:43
250	3476.000	LSE	14:49:43
387	3476.000	CHIX	14:49:43
97	3476.000	CHIX	14:49:43
213	3476.000	CHIX	14:49:43
229	3476.000	LSE	14:49:17
498	3475.500	LSE	14:48:57
523	3476.000	LSE	14:48:50
3	3477.500	BATE	14:48:30
113	3477.500	BATE	14:48:29
670	3477.500	CHIX	14:48:24
98	3478.000	LSE	14:48:23
442	3478.000	LSE	14:48:23
399	3477.500	BATE	14:48:23
158	3477.500	BATE	14:48:00
80	3478.000	LSE	14:48:00
496	3478.000	LSE	14:48:00
12	3478.500	LSE	14:47:58
478	3478.500	LSE	14:47:58
35	3478.500	LSE	14:47:58
397	3478.000	LSE	14:47:40
200	3478.000	LSE	14:47:40
653	3479.000	CHIX	14:47:06
409	3479.500	LSE	14:47:01
180	3479.500	LSE	14:47:01
669	3479.500	CHIX	14:46:51
81	3480.000	LSE	14:46:51
500	3480.000	LSE	14:46:51

573	3481.500	LSE	14:40:40
101	3482.000	CHIX	14:40:39
578	3482.000	CHIX	14:40:39
569	3482.500	LSE	14:40:14
530	3484.000	BATE	14:40:12
72	3484.000	BATE	14:40:12
443	3484.500	LSE	14:40:03
67	3484.500	LSE	14:40:03
168	3484.500	LSE	14:39:51
366	3484.500	LSE	14:39:51
908	3485.500	LSE	14:39:51
379	3485.500	LSE	14:39:51
686	3485.500	CHIX	14:39:51
230	3485.500	LSE	14:39:20
92	3486.000	LSE	14:39:13
492	3486.000	LSE	14:39:13
153	3483.500	LSE	14:39:00
564	3484.000	CHIX	14:38:37
98	3484.000	CHIX	14:38:37
114	3484.500	LSE	14:38:35
210	3484.500	LSE	14:38:35
515	3485.000	LSE	14:38:27
71	3485.000	LSE	14:38:27
51	3487.000	LSE	14:38:03
464	3487.000	LSE	14:38:03
491	3488.000	LSE	14:37:59
155	3488.000	LSE	14:37:59
301	3488.500	LSE	14:37:58
457	3488.500	LSE	14:37:58
525	3489.500	LSE	14:37:44
486	3489.500	CHIX	14:37:44
138	3489.500	CHIX	14:37:39
699	3490.500	BATE	14:37:36
174	3491.500	LSE	14:37:27
344	3491.500	LSE	14:37:27
87	3491.000	LSE	14:37:20
157	3491.000	LSE	14:37:20
52	3491.500	LSE	14:37:15
617	3491.500	LSE	14:37:15
609	3491.500	CHIX	14:37:15
320	3492.000	LSE	14:37:14
140	3492.000	LSE	14:37:14
59	3492.000	LSE	14:37:14
62	3492.000	LSE	14:37:14
589	3493.000	LSE	14:36:29
582	3493.500	LSE	14:36:24
73	3494.000	LSE	14:36:04
343	3494.000	LSE	14:36:04
156	3494.000	LSE	14:36:04

585	3491.500	LSE	14:31:14
508	3492.500	LSE	14:31:02
683	3492.000	CHIX	14:31:02
147	3493.000	LSE	14:30:58
51	3491.500	LSE	14:30:50
451	3491.500	LSE	14:30:50
51	3491.500	LSE	14:30:50
494	3491.500	LSE	14:30:50
19	3491.500	LSE	14:30:50
589	3489.000	BATE	14:30:34
93	3489.000	BATE	14:30:34
609	3489.500	CHIX	14:30:31
623	3489.500	CHIX	14:30:31
616	3491.500	LSE	14:30:29
505	3490.500	LSE	14:30:15
104	3490.500	LSE	14:30:15
521	3491.500	LSE	14:30:13
521	3491.500	LSE	14:30:12
253	3485.000	LSE	14:30:03
197	3485.000	LSE	14:30:03
93	3485.000	LSE	14:30:03
157	3484.000	LSE	14:29:30
422	3484.000	LSE	14:29:30
558	3483.500	LSE	14:29:00
270	3482.000	LSE	14:28:17
253	3482.000	LSE	14:28:17
618	3481.500	LSE	14:28:17
690	3481.500	CHIX	14:28:17
575	3482.500	LSE	14:27:19
631	3483.000	BATE	14:27:19
70	3483.000	BATE	14:27:19
615	3484.000	LSE	14:27:17
190	3484.000	LSE	14:27:15
64	3485.000	LSE	14:27:13
106	3485.000	LSE	14:27:13
200	3485.000	LSE	14:27:13
608	3484.500	CHIX	14:27:13
683	3485.000	LSE	14:26:56
210	3483.500	LSE	14:26:02
144	3482.000	BATE	14:25:59
300	3482.000	BATE	14:25:59
556	3482.000	LSE	14:25:59
664	3482.000	CHIX	14:25:59
511	3481.500	LSE	14:25:02
499	3483.000	LSE	14:24:26
118	3480.000	LSE	14:23:22
440	3480.000	LSE	14:23:22
514	3480.500	LSE	14:23:09
597	3481.000	CHIX	14:23:09

149	3479.500	CHIX	14:22:13
514	3480.000	LSE	14:21:52
499	3480.500	LSE	14:21:07
62	3483.000	LSE	14:19:55
278	3483.000	LSE	14:19:55
180	3483.000	LSE	14:19:55
598	3481.000	LSE	14:19:23
705	3484.500	CHIX	14:18:34
133	3484.500	BATE	14:18:34
450	3484.500	BATE	14:18:34
424	3485.000	LSE	14:18:22
90	3485.000	LSE	14:18:22
538	3483.500	LSE	14:17:41
580	3484.000	CHIX	14:17:13
560	3483.500	LSE	14:17:00
150	3484.000	LSE	14:16:56
426	3481.000	LSE	14:15:50
151	3481.000	LSE	14:15:50
366	3481.500	LSE	14:15:40
6	3480.000	LSE	14:14:22
557	3480.000	LSE	14:14:22
607	3478.500	LSE	14:12:42
611	3479.000	LSE	14:11:57
638	3479.000	CHIX	14:11:57
517	3478.500	LSE	14:11:08
199	3477.500	CHIX	14:10:23
669	3477.500	BATE	14:09:48
251	3478.000	LSE	14:09:48
341	3478.000	LSE	14:09:48
419	3478.000	LSE	14:09:40
196	3478.000	LSE	14:09:40
578	3478.000	CHIX	14:09:40
507	3475.000	LSE	14:07:40
550	3475.000	LSE	14:07:40
13	3475.000	LSE	14:07:40
52	3476.500	LSE	14:05:50
540	3476.500	LSE	14:05:50
422	3476.000	CHIX	14:05:07
148	3476.000	CHIX	14:05:07
97	3476.000	LSE	14:04:47
504	3476.000	LSE	14:04:47
505	3474.500	LSE	14:03:23
635	3474.500	BATE	14:03:23
200	3475.500	LSE	14:03:18
630	3473.000	LSE	14:02:47
603	3470.000	CHIX	14:01:17
491	3470.500	LSE	14:01:11
28	3470.500	LSE	14:01:11
432	3472.500	LSE	14:00:12

574	3494.000	CHIX	14:36:04
583	3494.500	LSE	14:36:03
32	3494.500	LSE	14:36:03
665	3495.000	BATE	14:35:56
664	3495.000	LSE	14:35:56
578	3494.000	CHIX	14:35:28
550	3494.500	LSE	14:35:23
659	3495.000	LSE	14:35:12
555	3495.000	LSE	14:35:12
543	3495.000	LSE	14:35:12
501	3495.500	LSE	14:34:31
646	3496.000	CHIX	14:34:28
514	3496.500	LSE	14:34:27
679	3496.500	CHIX	14:34:27
587	3497.000	CHIX	14:34:09
695	3497.500	BATE	14:34:09
500	3498.000	LSE	14:34:08
156	3498.000	LSE	14:34:08
174	3498.000	LSE	14:34:08
116	3498.000	LSE	14:34:08
200	3498.000	LSE	14:34:08
585	3498.000	LSE	14:34:08
577	3498.000	LSE	14:34:00
254	3496.000	LSE	14:33:49
292	3496.000	LSE	14:33:49
519	3496.500	LSE	14:33:49
537	3494.500	LSE	14:33:12
536	3497.000	LSE	14:32:59
555	3497.500	LSE	14:32:59
482	3496.500	LSE	14:32:48
104	3496.500	LSE	14:32:48
587	3494.500	CHIX	14:32:40
4	3494.500	CHIX	14:32:37
622	3495.000	BATE	14:32:37
236	3495.500	LSE	14:32:37
23	3495.500	LSE	14:32:37
79	3495.500	LSE	14:32:37
64	3495.500	LSE	14:32:37
583	3495.500	CHIX	14:32:37
185	3495.500	LSE	14:32:37

440	3461.500	CHIX	12:27:54
152	3461.500	CHIX	12:27:54
109	3461.500	CHIX	12:27:54
510	3461.500	LSE	12:27:54
197	3462.500	LSE	12:27:12
607	3460.000	LSE	12:25:13
608	3458.500	LSE	12:24:47
538	3458.500	LSE	12:22:21
601	3450.500	LSE	12:20:29
697	3450.500	CHIX	12:20:29
163	3450.500	BATE	12:20:29
464	3450.500	BATE	12:20:29
733	3450.500	LSE	12:20:15
591	3449.500	LSE	12:19:23
3	3445.500	CHIX	12:16:16
205	3445.500	CHIX	12:16:16
473	3445.500	CHIX	12:16:14
311	3446.000	LSE	12:15:54
232	3446.000	LSE	12:15:54
9	3447.000	LSE	12:15:51
279	3447.000	LSE	12:15:51
199	3447.000	LSE	12:15:50
35	3447.000	LSE	12:15:50
545	3444.000	LSE	12:14:24
364	3444.000	LSE	12:13:06
176	3444.000	LSE	12:13:06
12	3444.000	LSE	12:13:06
595	3444.500	LSE	12:10:54
588	3444.500	CHIX	12:10:54
576	3444.000	LSE	12:09:12
514	3444.000	LSE	12:09:12
609	3444.500	BATE	12:08:58
612	3444.500	LSE	12:07:43
183	3446.000	LSE	12:06:19
685	3448.000	CHIX	12:05:23
536	3447.500	LSE	12:05:04
740	3447.500	LSE	12:05:04
519	3444.500	LSE	12:03:15
568	3444.500	LSE	12:02:25
651	3444.500	CHIX	12:02:25

150	3441.000	LSE	11:57:03
240	3441.000	LSE	11:57:03
549	3440.500	LSE	11:56:22
510	3440.500	LSE	11:56:22
574	3436.500	CHIX	11:54:57
494	3437.500	LSE	11:54:03
78	3437.500	LSE	11:54:03
561	3436.000	LSE	11:53:22
43	3435.500	CHIX	11:51:56
558	3435.500	CHIX	11:51:56
89	3435.500	CHIX	11:51:52
122	3435.500	LSE	11:51:50
418	3435.500	LSE	11:51:40
602	3435.500	LSE	11:50:58
605	3433.500	BATE	11:48:22
580	3434.000	LSE	11:48:21
580	3434.500	LSE	11:46:48
380	3435.000	LSE	11:46:13
118	3435.000	LSE	11:46:03
554	3435.000	LSE	11:45:21
365	3435.000	CHIX	11:45:21
223	3435.000	CHIX	11:45:21
613	3435.500	LSE	11:44:54
28	3434.500	LSE	11:44:49
179	3435.000	LSE	11:41:05
200	3435.000	LSE	11:41:05
190	3435.000	LSE	11:41:05
589	3434.500	LSE	11:40:43
638	3435.000	CHIX	11:40:43
555	3435.500	LSE	11:38:04
578	3432.500	LSE	11:37:02
632	3434.000	BATE	11:35:57
61	3434.000	BATE	11:35:46
66	3434.000	LSE	11:35:39
210	3434.000	LSE	11:35:35
262	3434.000	LSE	11:35:35
194	3433.500	CHIX	11:35:20
501	3433.500	CHIX	11:35:20
574	3433.500	LSE	11:34:16
633	3431.500	LSE	11:33:52

653	3433.000	CHIX	11:24:47
609	3433.500	BATE	11:24:43
576	3433.500	LSE	11:24:43
187	3434.500	LSE	11:23:35
217	3434.500	LSE	11:23:32
190	3434.500	LSE	11:23:32
110	3436.000	LSE	11:22:18
434	3436.000	LSE	11:22:18
38	3433.000	LSE	11:21:59
170	3433.000	CHIX	11:21:59
208	3433.000	CHIX	11:21:58
130	3433.000	CHIX	11:21:50
11	3433.000	CHIX	11:21:50
43	3433.000	CHIX	11:21:50
15	3433.000	CHIX	11:21:50
511	3434.000	LSE	11:21:08
648	3432.500	CHIX	11:20:43
646	3432.500	LSE	11:20:43
540	3431.500	LSE	11:20:05
82	3429.500	LSE	11:19:35
27	3427.500	LSE	11:19:02
192	3426.500	LSE	11:18:14
399	3424.000	LSE	11:17:02
171	3424.000	LSE	11:16:59
612	3426.000	LSE	11:15:05
118	3426.000	BATE	11:15:05
589	3426.000	BATE	11:15:05
10	3426.000	LSE	11:15:05
699	3426.000	CHIX	11:15:05
584	3426.000	LSE	11:15:05
511	3426.000	LSE	11:14:27
595	3425.000	LSE	11:13:45
538	3422.000	LSE	11:10:31
563	3422.000	LSE	11:10:31
626	3422.000	CHIX	11:10:31
249	3420.500	LSE	11:08:51
125	3420.500	LSE	11:07:41
490	3420.500	LSE	11:07:41
219	3421.500	LSE	11:06:54
182	3422.000	LSE	11:06:27

559	3471.000	LSE	13:38:23
611	3470.500	LSE	13:37:38
688	3469.000	BATE	13:36:31
133	3469.500	CHIX	13:36:31
200	3469.500	CHIX	13:36:31
100	3469.500	CHIX	13:36:31
80	3469.500	CHIX	13:36:31
53	3469.500	CHIX	13:36:31
87	3469.500	CHIX	13:36:31
431	3470.500	LSE	13:36:00
180	3470.500	LSE	13:36:00
579	3470.500	LSE	13:36:00
50	3470.500	LSE	13:35:45
599	3471.500	LSE	13:34:18
141	3472.000	LSE	13:33:30
66	3472.000	LSE	13:33:30
401	3472.000	LSE	13:33:30
392	3472.500	CHIX	13:33:14
308	3472.500	CHIX	13:33:14
545	3472.500	LSE	13:32:34
500	3473.000	LSE	13:32:18
700	3472.500	BATE	13:31:42
483	3472.500	CHIX	13:31:42
159	3472.500	CHIX	13:31:42
578	3473.000	LSE	13:31:14
6	3473.500	LSE	13:31:08
568	3473.500	LSE	13:31:07
17	3473.500	LSE	13:31:07
496	3473.500	LSE	13:31:07
198	3468.500	LSE	13:29:19
408	3468.500	LSE	13:29:19
258	3468.500	CHIX	13:29:19
438	3468.500	CHIX	13:29:19
260	3468.500	LSE	13:29:10
301	3468.500	LSE	13:29:10
149	3467.000	LSE	13:26:57
3	3468.500	LSE	13:26:35
354	3471.500	LSE	13:26:22
198	3471.500	LSE	13:26:22
190	3472.500	LSE	13:25:54
258	3471.000	CHIX	13:25:03
331	3471.000	CHIX	13:25:03
522	3471.500	LSE	13:25:03
547	3468.500	LSE	13:23:19
497	3467.000	LSE	13:22:12
247	3467.500	LSE	13:22:12
253	3467.500	LSE	13:22:12
542	3462.000	LSE	13:19:07
385	3462.000	CHIX	13:18:18

100	3461.000	LSE	12:56:57
100	3461.000	LSE	12:56:57
3	3461.000	LSE	12:56:57
96	3461.000	LSE	12:56:56
545	3462.000	LSE	12:56:02
388	3462.000	BATE	12:56:02
183	3462.000	BATE	12:56:02
63	3462.000	BATE	12:56:02
567	3463.000	LSE	12:55:50
439	3459.500	CHIX	12:54:11
224	3459.500	CHIX	12:54:11
26	3459.500	CHIX	12:54:03
532	3462.000	LSE	12:52:58
553	3462.500	LSE	12:52:05
613	3462.000	CHIX	12:50:47
612	3462.500	LSE	12:50:41
108	3463.000	LSE	12:50:39
80	3463.000	LSE	12:50:39
35	3463.000	LSE	12:50:38
534	3463.000	LSE	12:50:38
238	3460.000	LSE	12:48:41
372	3460.000	LSE	12:48:41
152	3460.500	LSE	12:46:32
355	3460.500	LSE	12:46:32
373	3460.500	LSE	12:45:04
194	3460.500	LSE	12:45:04
693	3460.500	CHIX	12:45:04
498	3462.000	LSE	12:44:58
693	3462.000	BATE	12:44:58
578	3462.000	CHIX	12:44:58
772	3462.500	LSE	12:44:21
583	3462.500	LSE	12:42:21
559	3461.500	LSE	12:40:12
188	3462.000	LSE	12:39:50
324	3462.000	LSE	12:39:33
636	3461.000	CHIX	12:37:02
587	3461.500	LSE	12:36:57
521	3460.000	LSE	12:36:10
500	3460.500	LSE	12:34:50
522	3462.000	LSE	12:33:45
546	3463.500	LSE	12:32:21
600	3463.500	BATE	12:32:21
570	3462.500	CHIX	12:30:21
124	3462.500	CHIX	12:30:21
9	3462.500	CHIX	12:30:21
620	3463.000	LSE	12:30:11
518	3463.000	LSE	12:28:55
58	3463.000	LSE	12:28:55
35	3461.500	LSE	12:27:54

528	3417.500	LSE	11:01:14
551	3417.500	LSE	11:00:29
645	3417.000	CHIX	11:00:29
20	3417.500	LSE	11:00:27
20	3417.500	LSE	11:00:27
2	3417.500	LSE	11:00:19
513	3419.500	LSE	10:58:42
522	3420.000	LSE	10:57:57
220	3418.500	LSE	10:56:03
116	3418.500	LSE	10:56:03
200	3418.500	LSE	10:56:03
519	3415.500	LSE	10:54:57
671	3415.500	CHIX	10:54:57
71	3415.000	BATE	10:53:55
200	3415.000	BATE	10:53:55
441	3415.000	BATE	10:53:55
543	3415.000	LSE	10:53:54
597	3416.000	LSE	10:52:34
598	3416.000	LSE	10:51:24
618	3416.500	CHIX	10:50:18
536	3417.000	LSE	10:49:26
565	3418.500	LSE	10:48:16
265	3419.000	LSE	10:48:16
361	3419.000	LSE	10:48:16
182	3418.500	LSE	10:47:30
218	3418.500	LSE	10:47:30
564	3413.500	LSE	10:45:17
662	3413.500	CHIX	10:45:17
610	3412.000	LSE	10:44:01
222	3412.000	LSE	10:41:36
200	3412.000	LSE	10:41:36
64	3412.000	LSE	10:41:36
126	3412.000	LSE	10:41:36
703	3412.000	CHIX	10:41:36
603	3413.000	LSE	10:41:28
540	3408.500	LSE	10:39:11
677	3409.000	BATE	10:39:04
499	3409.500	LSE	10:39:02
1	3408.500	BATE	10:37:33
180	3409.000	LSE	10:37:22
607	3411.000	LSE	10:37:05
573	3413.500	CHIX	10:35:35
510	3419.000	LSE	10:35:05
25	3419.000	LSE	10:35:05
557	3419.000	LSE	10:35:04
80	3419.000	LSE	10:33:54
551	3418.000	LSE	10:32:58
582	3419.500	CHIX	10:32:39
106	3421.500	LSE	10:30:39

588	3421.000	LSE	10:05:01
575	3420.000	LSE	10:04:32
200	3420.500	LSE	10:04:31
646	3419.000	CHIX	10:03:24
532	3419.500	LSE	10:03:10
196	3419.000	LSE	10:02:25
144	3419.000	LSE	10:02:25
186	3419.000	LSE	10:02:25
590	3419.000	BATE	10:02:25
587	3419.000	CHIX	10:02:25
82	3417.500	LSE	10:00:52
236	3417.500	LSE	10:00:52
214	3417.500	LSE	10:00:52
599	3417.000	LSE	10:00:00
210	3413.500	LSE	09:58:35
644	3413.000	LSE	09:58:25
466	3412.500	LSE	09:56:28
100	3412.500	LSE	09:56:09
540	3412.500	LSE	09:55:06
287	3413.000	CHIX	09:54:32
77	3413.000	CHIX	09:54:32
300	3413.000	CHIX	09:54:32
558	3413.500	LSE	09:54:24
501	3413.000	LSE	09:53:07
513	3415.000	LSE	09:51:42
90	3415.500	LSE	09:51:41
544	3415.500	LSE	09:51:41
609	3415.500	CHIX	09:51:41
11	3415.500	LSE	09:49:51
594	3415.000	LSE	09:48:34
699	3418.500	BATE	09:48:02
587	3419.000	LSE	09:47:45
200	3419.000	CHIX	09:47:01
90	3419.000	CHIX	09:47:01
229	3419.000	CHIX	09:47:01
326	3419.000	LSE	09:46:28
200	3419.000	LSE	09:46:28
540	3417.500	LSE	09:45:26
349	3421.500	LSE	09:43:52
241	3421.500	LSE	09:43:52
3	3423.000	LSE	09:42:51
576	3423.000	LSE	09:42:51
683	3421.000	CHIX	09:41:37
350	3421.500	LSE	09:41:34
167	3421.500	LSE	09:41:34
530	3422.000	LSE	09:40:35
598	3421.500	LSE	09:40:03
579	3421.500	LSE	09:37:42
580	3421.500	CHIX	09:37:42

637	3421.500	BATE	09:37:18
602	3421.500	LSE	09:37:18
71	3423.500	LSE	09:35:09
494	3423.500	LSE	09:35:09
514	3425.000	LSE	09:33:29
684	3427.000	CHIX	09:33:13
618	3427.500	LSE	09:33:13
200	3425.500	LSE	09:31:41
180	3425.500	LSE	09:31:41
259	3425.500	LSE	09:31:41
306	3425.500	LSE	09:31:41
50	3424.000	LSE	09:31:02
610	3423.500	LSE	09:29:58
625	3423.500	BATE	09:29:58
695	3423.500	CHIX	09:29:58
576	3423.500	LSE	09:29:58
361	3419.500	LSE	09:28:09
149	3419.500	LSE	09:28:09
606	3419.500	LSE	09:26:48
200	3421.000	LSE	09:25:29
190	3421.000	LSE	09:25:29
602	3421.000	CHIX	09:25:23
501	3421.500	LSE	09:25:01
23	3421.500	LSE	09:25:01
569	3421.000	LSE	09:23:20
702	3421.000	CHIX	09:23:20
605	3421.000	LSE	09:22:34
291	3420.500	LSE	09:22:16
278	3420.500	LSE	09:22:16
551	3418.500	LSE	09:20:08
529	3419.500	LSE	09:19:25
38	3419.500	LSE	09:19:17
640	3421.000	BATE	09:18:26
550	3422.000	LSE	09:18:18
561	3427.000	LSE	09:17:13
629	3427.000	CHIX	09:17:13
517	3426.000	LSE	09:16:16
108	3427.000	LSE	09:16:16
103	3427.000	LSE	09:16:16
46	3427.000	LSE	09:16:16
503	3424.500	LSE	09:14:53
656	3422.000	CHIX	09:14:18
63	3422.500	LSE	09:14:17
284	3422.500	LSE	09:14:17
158	3422.500	LSE	09:14:17
617	3423.500	LSE	09:12:52
3	3420.000	LSE	09:12:39
538	3420.000	LSE	09:12:37
35	3420.000	BATE	09:12:37

553	3434.000	LSE	08:53:27
543	3433.500	LSE	08:51:44
103	3437.500	LSE	08:51:18
200	3437.500	LSE	08:51:18
131	3437.500	LSE	08:51:18
116	3437.500	LSE	08:51:18
54	3437.500	LSE	08:51:18
120	3438.500	CHIX	08:50:03
200	3438.500	CHIX	08:50:03
193	3438.500	CHIX	08:50:03
100	3438.500	CHIX	08:50:03
35	3439.000	LSE	08:50:03
116	3438.500	LSE	08:50:03
98	3438.500	LSE	08:50:03
64	3438.500	LSE	08:50:03
200	3438.500	LSE	08:50:03
536	3438.500	LSE	08:50:03
528	3437.000	LSE	08:48:47
614	3432.000	BATE	08:48:06
518	3433.500	LSE	08:47:31
399	3431.500	LSE	08:47:01
202	3431.500	LSE	08:47:01
686	3431.000	CHIX	08:47:01
445	3431.500	LSE	08:46:30
156	3431.500	LSE	08:46:30
541	3433.000	LSE	08:44:54
116	3439.000	LSE	08:43:56
200	3439.000	LSE	08:43:56
200	3438.000	LSE	08:43:56
20	3439.000	LSE	08:43:56
83	3439.000	LSE	08:43:56
519	3439.500	CHIX	08:42:56
375	3439.500	LSE	08:42:56
124	3439.500	CHIX	08:42:56
142	3439.500	LSE	08:42:56
571	3441.500	LSE	08:42:27
509	3437.000	LSE	08:41:17
375	3438.500	LSE	08:40:28
154	3438.500	LSE	08:40:28
35	3443.000	CHIX	08:40:05
106	3443.000	CHIX	08:40:04
153	3443.000	CHIX	08:39:51
289	3443.000	CHIX	08:39:50
563	3443.000	LSE	08:39:50
682	3443.000	BATE	08:39:50
27	3443.000	BATE	08:39:50
77	3449.500	LSE	08:38:24
108	3449.500	LSE	08:38:24
103	3449.500	LSE	08:38:24

150	3449.500	LSE	08:38:24
160	3449.000	LSE	08:38:24
520	3449.500	LSE	08:38:24
107	3447.500	LSE	08:37:02
200	3447.500	LSE	08:37:02
103	3447.500	LSE	08:37:02
137	3448.000	LSE	08:37:02
99	3449.500	LSE	08:36:29
180	3449.500	LSE	08:36:29
103	3449.500	LSE	08:36:29
200	3449.000	LSE	08:36:29
565	3449.000	CHIX	08:36:29
146	3449.000	CHIX	08:36:29
600	3449.500	LSE	08:36:29
535	3448.500	LSE	08:34:50
23	3449.000	BATE	08:33:49
6	3449.000	BATE	08:33:49
577	3449.000	BATE	08:33:49
10	3449.000	CHIX	08:33:48
401	3449.500	LSE	08:33:48
676	3449.000	CHIX	08:33:48
203	3449.500	LSE	08:33:48
387	3447.000	LSE	08:32:48
142	3447.000	LSE	08:32:48
539	3449.500	LSE	08:32:22
588	3443.000	LSE	08:31:12
25	3443.000	LSE	08:31:12
26	3446.000	CHIX	08:30:33
635	3446.000	CHIX	08:30:33
607	3447.000	LSE	08:30:27
629	3447.000	LSE	08:30:27
637	3442.000	LSE	08:29:26
505	3438.000	LSE	08:28:13
170	3439.000	LSE	08:28:12
164	3440.000	LSE	08:28:11
631	3439.500	CHIX	08:28:11
648	3438.000	BATE	08:26:52
36	3438.000	BATE	08:26:52
556	3439.000	LSE	08:26:50
546	3439.500	LSE	08:26:25
65	3439.500	LSE	08:26:25
596	3439.500	CHIX	08:24:39
108	3439.500	LSE	08:24:17
200	3439.500	LSE	08:24:17
109	3439.500	LSE	08:24:17
103	3439.500	LSE	08:24:17
565	3439.000	LSE	08:24:17
544	3439.500	LSE	08:23:51
578	3438.000	LSE	08:23:01

665	3435.500	CHIX	08:22:06
174	3436.500	LSE	08:22:06
385	3436.500	LSE	08:22:06
103	3437.500	LSE	08:21:21
20	3437.500	LSE	08:21:21
200	3437.500	LSE	08:21:21
108	3437.500	LSE	08:21:21
75	3437.500	LSE	08:21:21
350	3439.000	LSE	08:21:07
231	3439.000	LSE	08:21:07
200	3439.500	LSE	08:21:03
501	3440.500	LSE	08:19:44
639	3439.500	BATE	08:19:44
687	3440.500	CHIX	08:19:44
452	3440.500	LSE	08:19:13
122	3440.500	LSE	08:19:13
602	3444.500	LSE	08:19:11
545	3444.000	LSE	08:18:39
90	3437.000	LSE	08:17:32
673	3442.500	CHIX	08:17:06
142	3443.500	LSE	08:17:05
372	3443.500	LSE	08:17:05
535	3444.500	LSE	08:17:05
428	3444.000	LSE	08:15:53
81	3444.000	LSE	08:15:53
556	3443.000	LSE	08:15:24
575	3439.500	LSE	08:14:47
554	3442.500	CHIX	08:14:32
133	3442.500	CHIX	08:14:32
660	3442.500	BATE	08:14:32
538	3444.000	LSE	08:14:25
527	3447.500	CHIX	08:13:45
73	3447.500	CHIX	08:13:45
557	3448.000	LSE	08:13:34
610	3449.000	LSE	08:13:27
515	3449.000	LSE	08:13:27
557	3447.000	LSE	08:12:21
560	3447.000	LSE	08:11:57
510	3446.000	LSE	08:11:15
612	3447.000	LSE	08:10:54
618	3445.500	CHIX	08:10:54
721	3447.000	LSE	08:10:32
529	3447.000	BATE	08:10:32
50	3447.000	BATE	08:10:32
121	3453.000	LSE	08:09:21
420	3453.000	LSE	08:09:21
674	3454.500	CHIX	08:09:21
579	3453.500	LSE	08:08:24
103	3452.500	CHIX	08:08:24

28	3492.000	LSE	08:00:23
200	3492.000	LSE	08:00:23
190	3491.500	LSE	08:00:23
200	3490.500	LSE	08:00:23
77	3489.500	LSE	08:00:23
331	3489.500	LSE	08:00:23
528	3490.000	LSE	08:00:23
94	3489.500	LSE	08:00:21