British American Tobacco p.l.c 6-K, filed Jun 21, 2022

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

6-K 2022-06-21 For: 2022-06-21

View Original

Added on July 04, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 21, 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 20, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	17 June 2022
Number of ordinary shares of 25 pence each purchased:	520,000
Highest price paid per share (pence):	3477.00p
Lowest price paid per share (pence):	3414.00p
Volume weighted average price paid per share (pence):	3446.7076p

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	17/06/2022	355,000	3,444.9960	LSE
British American Tobacco p.l.c.	GB0002875804	17/06/2022	115,000	3,450.2943	CHIX
British American Tobacco p.l.c.	GB0002875804	17/06/2022	50,000	3,450.6100	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
311	3433.000	LSE	16:28:44
722	3433.500	LSE	16:28:42
406	3434.000	LSE	16:28:31
261	3434.000	LSE	16:28:31
51	3434.000	LSE	16:28:31
70	3434.000	LSE	16:28:31
587	3433.000	LSE	16:28:27
590	3433.500	LSE	16:28:10
870	3432.500	LSE	16:27:56
88	3432.500	LSE	16:27:51
611	3433.000	LSE	16:27:40
537	3432.000	LSE	16:27:20
582	3432.500	LSE	16:27:20
241	3432.500	LSE	16:27:13
72	3432.500	LSE	16:27:13
284	3432.500	LSE	16:27:13
553	3432.000	LSE	16:26:52
522	3432.000	LSE	16:26:37
1112	3432.000	LSE	16:26:37
128	3433.000	LSE	16:26:09
380	3433.000	LSE	16:26:09
535	3433.500	LSE	16:26:05
14	3434.000	LSE	16:26:03
169	3434.000	LSE	16:26:03
400	3434.000	LSE	16:26:03
543	3432.500	LSE	16:25:58
320	3433.000	LSE	16:25:49
193	3433.000	LSE	16:25:46
540	3433.500	LSE	16:25:37
554	3434.000	LSE	16:25:37
496	3434.000	LSE	16:25:18
554	3434.000	LSE	16:25:17
591	3435.000	LSE	16:25:13
442	3435.500	LSE	16:25:09
112	3435.500	LSE	16:25:09
511	3436.000	LSE	16:25:04
29	3436.000	LSE	16:25:04
504	3437.000	LSE	16:24:43
610	3437.500	LSE	16:24:42
420	3438.000	LSE	16:24:40
238	3439.000	LSE	16:23:57
372	3439.000	LSE	16:23:57
539	3439.500	LSE	16:23:39
515	3440.000	LSE	16:23:19

507	3439.500	LSE	16:23:09
579	3439.000	LSE	16:23:00
735	3440.000	LSE	16:22:16
335	3449.000	LSE	16:13:16
442	3449.000	CHIX	16:13:11
560	3449.000	LSE	16:13:01
505	3447.500	LSE	16:12:31
431	3447.500	CHIX	16:12:31
96	3448.500	BATE	16:12:31
369	3448.500	BATE	16:12:31
369	3449.500	BATE	16:11:57
506	3449.500	LSE	16:11:55
250	3448.000	CHIX	16:10:14
357	3448.000	CHIX	16:10:13
571	3448.000	LSE	16:10:13
529	3448.000	LSE	16:09:35
671	3448.000	BATE	16:09:18
100	3447.000	BATE	16:08:50
616	3446.500	LSE	16:08:50
223	3446.000	LSE	16:08:15
335	3446.000	CHIX	16:08:15
168	3446.000	CHIX	16:08:15
187	3446.000	CHIX	16:08:15
249	3444.000	LSE	16:06:42
349	3444.000	LSE	16:06:42
498	3448.000	LSE	16:06:07
634	3448.000	CHIX	16:06:07
548	3451.000	LSE	16:04:49
702	3451.500	BATE	16:04:34
507	3451.500	LSE	16:04:27
305	3452.000	CHIX	16:04:19
200	3452.000	CHIX	16:04:13
100	3452.000	CHIX	16:04:13
511	3450.500	LSE	16:03:37
497	3449.500	LSE	16:03:05
195	3449.500	CHIX	16:02:56
490	3449.500	CHIX	16:02:56
399	3449.500	LSE	16:02:56
276	3449.500	LSE	16:02:56
93	3450.500	LSE	16:00:13
122	3450.500	LSE	16:00:13
378	3450.500	LSE	16:00:13
646	3453.500	BATE	15:59:56
705	3454.500	CHIX	15:59:56
268	3454.500	LSE	15:59:41
58	3454.500	LSE	15:59:41
233	3454.500	LSE	15:59:41
508	3454.000	LSE	15:59:11
582	3454.000	CHIX	15:58:09

566	3454.000	LSE	15:58:09
604	3455.000	BATE	15:57:31
609	3455.500	LSE	15:57:19
71	3456.000	CHIX	15:56:51
52	3456.000	CHIX	15:56:51
472	3456.000	CHIX	15:56:51
112	3456.500	LSE	15:56:34
400	3456.500	LSE	15:56:34
568	3455.000	LSE	15:55:40
658	3455.500	CHIX	15:55:13
583	3454.500	LSE	15:54:26
613	3454.500	BATE	15:54:26
51	3454.500	BATE	15:54:26
539	3453.500	LSE	15:53:18
506	3453.500	LSE	15:52:28
692	3453.500	CHIX	15:52:28
610	3453.500	LSE	15:51:47
137	3449.000	LSE	15:50:13
370	3449.000	LSE	15:50:13
603	3449.500	BATE	15:50:12
581	3449.500	CHIX	15:50:09
501	3451.000	LSE	15:49:02
235	3451.000	LSE	15:47:54
300	3451.000	LSE	15:47:54
708	3453.500	CHIX	15:47:27
552	3455.000	LSE	15:47:03
606	3455.000	BATE	15:47:03
554	3455.000	LSE	15:45:42
627	3456.000	CHIX	15:45:36
546	3456.000	LSE	15:45:15
615	3453.000	LSE	15:43:43
380	3453.500	BATE	15:43:01
38	3453.500	BATE	15:43:01
25	3453.500	BATE	15:43:01
148	3453.500	BATE	15:43:01
583	3454.000	LSE	15:43:00
700	3454.000	CHIX	15:43:00
25	3453.000	LSE	15:42:43
21	3453.000	LSE	15:42:39
178	3453.000	LSE	15:42:34
506	3454.500	LSE	15:41:32
671	3455.000	CHIX	15:40:27
617	3456.500	LSE	15:40:01
595	3458.500	LSE	15:38:53
623	3459.500	CHIX	15:38:27
689	3459.500	BATE	15:38:27
296	3459.000	LSE	15:37:46
42	3459.000	LSE	15:37:46
189	3459.000	LSE	15:37:46

27	3459.000	LSE	15:37:09
543	3459.000	LSE	15:37:09
537	3458.500	LSE	15:36:55
171	3459.000	CHIX	15:36:18
485	3459.000	CHIX	15:36:18
571	3459.000	LSE	15:36:01
555	3459.500	LSE	15:36:00
210	3458.500	LSE	15:35:01
575	3458.500	LSE	15:35:01
644	3459.000	BATE	15:34:54
519	3459.500	LSE	15:34:54
16	3458.000	LSE	15:34:24
505	3458.000	LSE	15:34:24
706	3458.500	CHIX	15:33:38
540	3458.500	LSE	15:33:38
330	3459.000	LSE	15:32:33
180	3459.000	LSE	15:32:33
547	3459.500	LSE	15:32:30
601	3459.500	CHIX	15:32:30
420	3459.000	LSE	15:31:17
87	3459.000	LSE	15:31:17
643	3460.000	BATE	15:31:00
646	3460.000	CHIX	15:31:00
60	3460.000	BATE	15:31:00
124	3460.000	LSE	15:31:00
355	3460.000	LSE	15:31:00
78	3460.000	LSE	15:30:56
283	3460.500	LSE	15:30:41
253	3460.500	LSE	15:30:41
200	3460.500	LSE	15:30:41
200	3458.000	LSE	15:30:04
533	3458.000	LSE	15:29:44
650	3458.000	CHIX	15:29:17
426	3458.000	LSE	15:29:17
191	3458.000	LSE	15:29:00
220	3457.500	LSE	15:27:52
336	3457.500	LSE	15:27:47
61	3457.500	LSE	15:27:39
5	3458.500	CHIX	15:27:02
51	3458.500	CHIX	15:27:01
51	3458.500	CHIX	15:27:01
525	3458.500	CHIX	15:27:00
28	3459.500	BATE	15:26:44
61	3459.500	BATE	15:26:43
300	3459.500	BATE	15:26:43
32	3459.500	LSE	15:26:43
580	3459.500	LSE	15:26:43
207	3459.500	BATE	15:26:43
555	3460.000	LSE	15:26:43

578	3460.500	LSE	15:26:21
586	3460.500	CHIX	15:26:21
514	3459.000	LSE	15:25:13
283	3459.500	LSE	15:24:43
253	3459.500	LSE	15:24:43
200	3459.500	LSE	15:24:43
253	3459.500	LSE	15:24:43
283	3459.500	LSE	15:24:43
200	3459.500	LSE	15:24:43
677	3458.000	BATE	15:23:55
639	3458.000	CHIX	15:23:55
504	3458.000	LSE	15:23:55
557	3456.500	LSE	15:22:41
695	3456.500	CHIX	15:22:26
532	3456.500	LSE	15:21:58
431	3457.000	LSE	15:21:30
80	3457.000	LSE	15:21:23
548	3458.500	LSE	15:20:39
616	3458.500	LSE	15:20:39
607	3458.500	CHIX	15:20:39
681	3458.000	LSE	15:19:57
816	3459.000	LSE	15:19:52
632	3459.000	BATE	15:19:52
678	3459.000	CHIX	15:19:52
541	3456.000	LSE	15:18:02
593	3456.000	LSE	15:17:28
512	3457.000	CHIX	15:16:53
183	3457.000	CHIX	15:16:53
578	3457.500	LSE	15:16:50
603	3457.500	LSE	15:16:14
683	3459.500	CHIX	15:15:17
253	3460.000	LSE	15:15:09
283	3460.000	LSE	15:15:09
546	3460.500	LSE	15:14:47
43	3461.000	BATE	15:14:18
264	3461.000	LSE	15:14:18
253	3461.000	LSE	15:14:18
7	3461.000	BATE	15:14:17
234	3461.000	BATE	15:14:13
369	3461.000	BATE	15:14:13
597	3461.000	LSE	15:14:00
446	3461.000	CHIX	15:14:00
27	3461.000	CHIX	15:14:00
28	3461.000	CHIX	15:14:00
121	3461.000	CHIX	15:14:00
548	3461.500	LSE	15:13:41
333	3462.000	CHIX	15:13:03
352	3462.000	CHIX	15:13:03
253	3463.000	LSE	15:12:38

502	3465.000	LSE	15:01:40
516	3462.500	LSE	15:00:53
304	3462.500	CHIX	15:00:48
344	3462.500	CHIX	15:00:48
186	3464.000	BATE	15:00:32
99	3464.000	BATE	15:00:32
299	3464.000	BATE	15:00:32
507	3464.500	LSE	15:00:32
47	3466.000	LSE	15:00:12
417	3466.000	LSE	15:00:12
47	3466.000	LSE	15:00:12
96	3466.500	CHIX	15:00:04
225	3466.500	CHIX	15:00:04
45	3466.500	CHIX	15:00:04
235	3466.500	CHIX	15:00:04
147	3467.000	LSE	14:59:57
376	3467.000	LSE	14:59:47
140	3467.000	LSE	14:59:06
423	3467.000	LSE	14:59:06
176	3468.500	LSE	14:59:01
387	3468.500	LSE	14:59:01
687	3472.000	CHIX	14:58:21
538	3473.000	LSE	14:58:08
204	3473.000	LSE	14:57:37
308	3473.000	LSE	14:57:37
305	3474.000	LSE	14:57:31
214	3474.000	LSE	14:57:31
693	3474.500	BATE	14:57:23
106	3474.500	LSE	14:57:23
403	3474.500	LSE	14:57:23
682	3473.000	CHIX	14:56:46
626	3473.000	LSE	14:56:46
74	3474.000	LSE	14:56:45
538	3474.000	LSE	14:56:45
480	3473.000	CHIX	14:55:29
17	3473.000	CHIX	14:55:29
44	3473.000	CHIX	14:55:29
72	3473.000	CHIX	14:55:27
522	3474.000	LSE	14:55:22
72	3474.000	LSE	14:55:22
298	3474.500	LSE	14:55:12
204	3474.500	LSE	14:55:12
551	3471.000	LSE	14:54:20
611	3472.000	CHIX	14:54:08
24	3472.000	CHIX	14:54:08
621	3473.000	BATE	14:54:01
613	3474.000	LSE	14:54:01
543	3474.000	LSE	14:54:01
600	3474.000	CHIX	14:54:01

266	3472.500	LSE	14:53:05
349	3472.500	LSE	14:53:05
266	3473.000	LSE	14:52:33
308	3473.000	LSE	14:52:33
294	3473.500	LSE	14:52:26
249	3473.500	LSE	14:52:26
590	3473.500	BATE	14:51:48
681	3473.500	CHIX	14:51:48
300	3473.500	LSE	14:51:47
83	3473.500	LSE	14:51:47
200	3473.500	LSE	14:51:47
259	3471.500	CHIX	14:51:05
585	3474.000	LSE	14:50:39
558	3475.500	LSE	14:50:09
574	3475.500	LSE	14:50:09
593	3476.000	LSE	14:50:04
670	3476.000	CHIX	14:50:04
511	3476.500	LSE	14:49:24
284	3476.500	CHIX	14:49:24
174	3476.500	CHIX	14:49:24
180	3476.500	CHIX	14:49:24
245	3477.000	BATE	14:49:21
329	3477.000	BATE	14:49:21
81	3476.500	LSE	14:49:21
576	3474.500	LSE	14:48:27
563	3475.500	LSE	14:48:10
594	3475.500	LSE	14:47:40
239	3476.000	CHIX	14:47:34
359	3476.000	CHIX	14:47:34
508	3476.500	LSE	14:47:32
128	3476.000	BATE	14:47:22
275	3476.000	LSE	14:47:22
333	3476.000	LSE	14:47:22
535	3476.000	BATE	14:47:22
620	3476.000	LSE	14:46:56
624	3476.000	CHIX	14:46:56
530	3476.000	LSE	14:46:34
524	3473.000	CHIX	14:45:25
200	3473.500	LSE	14:45:25
144	3473.500	LSE	14:45:25
128	3473.500	LSE	14:45:25
114	3473.000	CHIX	14:45:25
288	3473.500	LSE	14:45:25
475	3473.000	LSE	14:45:25
144	3473.000	LSE	14:45:25
568	3473.500	LSE	14:45:25
70	3473.500	CHIX	14:45:25
625	3473.500	CHIX	14:45:25
246	3467.000	LSE	14:44:00

346	3467.000	LSE	14:43:47
643	3468.500	BATE	14:43:38
585	3469.000	LSE	14:43:36
259	3469.000	CHIX	14:43:36
333	3469.000	CHIX	14:43:36
601	3469.000	LSE	14:43:14
513	3467.500	LSE	14:42:45
612	3467.500	LSE	14:42:45
683	3467.500	CHIX	14:42:45
363	3466.000	LSE	14:42:04
203	3466.000	LSE	14:42:04
606	3466.500	LSE	14:42:02
285	3467.000	LSE	14:41:49
277	3467.000	LSE	14:41:49
577	3467.500	LSE	14:41:43
481	3467.500	CHIX	14:41:43
200	3467.500	CHIX	14:41:43
400	3467.500	LSE	14:41:33
581	3462.000	LSE	14:40:23
335	3462.000	BATE	14:40:23
203	3462.000	BATE	14:40:23
25	3462.000	BATE	14:40:23
121	3462.000	BATE	14:40:23
22	3462.000	BATE	14:40:21
602	3462.500	LSE	14:40:20
243	3461.000	LSE	14:39:58
85	3461.000	LSE	14:39:58
711	3461.000	CHIX	14:39:58
195	3461.000	LSE	14:39:58
181	3459.500	LSE	14:39:04
418	3459.500	LSE	14:39:04
227	3460.000	LSE	14:38:51
26	3460.000	LSE	14:38:51
488	3460.000	LSE	14:38:51
649	3460.000	CHIX	14:38:51
128	3460.500	LSE	14:38:51
144	3460.500	LSE	14:38:51
182	3460.500	LSE	14:38:51
19	3461.000	LSE	14:38:47
509	3461.000	LSE	14:38:47
685	3461.000	BATE	14:38:47
602	3461.000	CHIX	14:38:47
142	3457.500	LSE	14:37:41
380	3457.500	LSE	14:37:41
375	3458.500	LSE	14:37:29
219	3458.500	LSE	14:37:29
584	3459.500	LSE	14:37:21
685	3459.500	CHIX	14:37:21
539	3458.500	LSE	14:36:37

242	3459.000	CHIX	14:36:12
608	3459.000	LSE	14:36:09
461	3459.000	CHIX	14:36:09
54	3459.500	LSE	14:36:04
510	3459.500	LSE	14:36:04
651	3460.000	LSE	14:35:57
32	3460.000	LSE	14:35:57
139	3460.000	BATE	14:35:56
401	3460.000	BATE	14:35:56
121	3460.000	BATE	14:35:56
14	3460.000	BATE	14:35:56
27	3460.000	BATE	14:35:56
663	3460.500	CHIX	14:35:52
504	3461.000	LSE	14:35:44
681	3460.500	LSE	14:35:20
624	3460.500	CHIX	14:35:20
99	3461.000	BATE	14:35:09
33	3461.000	BATE	14:35:09
256	3461.000	BATE	14:35:09
285	3461.500	LSE	14:35:09
543	3462.000	LSE	14:35:09
224	3461.000	BATE	14:35:09
625	3462.000	CHIX	14:35:09
193	3462.000	LSE	14:35:04
106	3462.000	LSE	14:35:04
286	3462.000	LSE	14:35:04
270	3461.500	LSE	14:35:00
586	3462.000	LSE	14:34:55
538	3460.000	LSE	14:34:33
538	3460.000	LSE	14:34:33
635	3457.000	LSE	14:34:13
125	3452.500	LSE	14:33:25
405	3452.500	LSE	14:33:25
57	3452.500	LSE	14:33:25
657	3452.500	CHIX	14:33:25
23	3452.500	CHIX	14:33:25
564	3452.000	LSE	14:32:53
609	3452.000	CHIX	14:32:53
419	3449.500	LSE	14:32:17
123	3449.500	LSE	14:32:17
300	3451.000	LSE	14:32:10
115	3451.000	LSE	14:32:10
128	3451.000	LSE	14:32:10
391	3451.000	LSE	14:32:10
190	3451.000	LSE	14:32:10
62	3451.000	BATE	14:32:10
647	3451.000	BATE	14:32:10
526	3451.500	CHIX	14:32:10
107	3451.500	CHIX	14:32:10

281	3452.000	LSE	14:31:39
128	3452.000	LSE	14:31:39
115	3452.000	LSE	14:31:39
309	3452.000	LSE	14:31:39
672	3452.000	CHIX	14:31:39
300	3452.000	LSE	14:31:22
237	3452.500	LSE	14:31:21
296	3452.500	LSE	14:31:21
174	3452.500	BATE	14:31:21
400	3452.500	BATE	14:31:21
552	3452.500	LSE	14:31:21
614	3452.500	CHIX	14:31:21
646	3452.500	LSE	14:31:00
502	3452.500	LSE	14:31:00
563	3452.500	LSE	14:31:00
678	3452.500	CHIX	14:31:00
285	3452.500	LSE	14:30:44
330	3452.500	LSE	14:30:44
296	3452.500	LSE	14:30:44
520	3452.500	LSE	14:30:44
664	3444.500	CHIX	14:29:02
347	3445.000	BATE	14:29:02
6	3445.000	BATE	14:29:00
89	3445.000	BATE	14:29:00
251	3445.000	BATE	14:29:00
249	3445.000	LSE	14:28:55
352	3445.000	LSE	14:28:55
528	3447.500	LSE	14:27:49
591	3448.500	LSE	14:27:47
381	3448.500	CHIX	14:27:47
74	3448.500	CHIX	14:27:47
202	3448.500	CHIX	14:27:47
619	3448.500	LSE	14:26:54
556	3449.000	LSE	14:26:24
691	3449.000	CHIX	14:26:24
596	3449.500	LSE	14:24:59
611	3450.000	LSE	14:24:56
388	3450.500	BATE	14:24:56
30	3450.500	BATE	14:24:51
119	3450.500	BATE	14:24:51
35	3450.500	BATE	14:24:51
19	3450.500	BATE	14:24:51
27	3450.500	BATE	14:24:51
73	3450.500	BATE	14:24:51
637	3448.500	CHIX	14:23:33
588	3449.000	LSE	14:22:54
540	3449.000	LSE	14:21:31
63	3449.500	BATE	14:20:23
260	3451.000	LSE	14:20:15

685	3466.500	BATE	13:46:14
657	3465.500	CHIX	13:45:09
516	3467.000	LSE	13:44:14
10	3467.500	LSE	13:44:04
537	3469.000	LSE	13:42:28
703	3469.000	CHIX	13:42:28
476	3467.000	LSE	13:41:05
86	3467.000	LSE	13:41:05
526	3466.500	LSE	13:40:19
547	3466.500	BATE	13:39:55
32	3466.500	BATE	13:39:55
585	3466.500	LSE	13:39:55
595	3466.500	CHIX	13:39:55
266	3466.500	LSE	13:38:47
344	3466.500	LSE	13:38:47
560	3466.500	LSE	13:35:18
285	3467.500	LSE	13:35:00
601	3467.500	CHIX	13:35:00
261	3467.500	LSE	13:35:00
556	3468.000	LSE	13:34:39
222	3465.500	LSE	13:33:36
372	3465.500	LSE	13:33:36
157	3464.500	LSE	13:33:14
402	3464.500	LSE	13:33:14
650	3464.500	CHIX	13:33:14
274	3464.500	BATE	13:33:14
327	3464.500	BATE	13:33:14
19	3464.500	LSE	13:33:14
363	3463.500	LSE	13:32:14
571	3463.500	LSE	13:32:14
676	3463.500	CHIX	13:32:14
589	3459.000	LSE	13:27:07
57	3459.500	LSE	13:25:30
542	3459.500	LSE	13:25:30
94	3459.500	CHIX	13:25:30
540	3459.500	CHIX	13:25:30
524	3460.500	LSE	13:23:32
481	3463.500	BATE	13:22:11
36	3463.500	BATE	13:22:11
37	3463.500	BATE	13:22:11
61	3463.500	BATE	13:22:11
503	3464.500	LSE	13:21:46
94	3465.000	LSE	13:21:19
483	3465.000	LSE	13:21:19
530	3465.500	LSE	13:20:57
577	3465.500	CHIX	13:20:57
332	3463.500	LSE	13:20:04
525	3462.500	LSE	13:16:03
606	3462.500	CHIX	13:16:03

11	3426.500	BATE	11:09:08
225	3426.500	LSE	11:09:08
134	3426.500	LSE	11:09:08
76	3426.500	LSE	11:09:08
150	3426.500	LSE	11:09:08
592	3430.500	LSE	11:07:59
626	3430.500	CHIX	11:07:59
304	3431.500	LSE	11:05:46
290	3431.500	LSE	11:05:30
572	3429.000	LSE	11:04:01
25	3428.500	LSE	11:03:33
26	3428.500	LSE	11:03:22
188	3428.500	LSE	11:03:18
76	3428.500	LSE	11:03:17
595	3431.000	CHIX	11:03:17
43	3431.000	CHIX	11:03:17
241	3432.000	LSE	11:02:18
79	3432.000	LSE	11:02:18
221	3432.000	LSE	11:02:18
509	3434.500	LSE	11:01:06
607	3434.000	LSE	10:59:32
61	3434.500	LSE	10:59:31
83	3434.500	LSE	10:59:30
188	3434.500	LSE	10:59:29
232	3434.500	LSE	10:59:29
266	3435.000	LSE	10:59:26
235	3435.000	LSE	10:59:26
105	3434.500	BATE	10:58:58
138	3435.000	LSE	10:58:58
72	3435.000	LSE	10:58:58
117	3435.000	LSE	10:58:58
200	3435.000	LSE	10:58:58
35	3435.000	LSE	10:58:58
117	3435.000	LSE	10:58:58
176	3434.000	LSE	10:58:58
239	3435.000	LSE	10:58:58
542	3435.000	LSE	10:58:58
68	3434.500	BATE	10:58:35
25	3434.500	BATE	10:58:35
32	3434.500	BATE	10:58:35

524	3422.000	LSE	10:51:23
140	3418.500	LSE	10:50:59
414	3418.500	LSE	10:50:58
576	3419.500	LSE	10:50:52
27	3419.500	LSE	10:50:52
511	3418.000	LSE	10:50:34
559	3420.000	LSE	10:50:17
604	3420.000	LSE	10:50:17
512	3420.000	LSE	10:50:17
548	3420.500	LSE	10:49:02
639	3422.000	CHIX	10:48:18
611	3426.500	BATE	10:47:17
576	3427.000	LSE	10:47:17
582	3429.500	LSE	10:45:58
153	3428.500	LSE	10:44:21
323	3428.500	LSE	10:44:21
129	3428.500	LSE	10:44:21
622	3428.500	CHIX	10:44:21
527	3427.500	LSE	10:42:55
278	3432.500	LSE	10:40:38
27	3432.500	LSE	10:40:38
275	3432.500	LSE	10:40:38
113	3434.500	LSE	10:40:38
25	3434.500	LSE	10:40:38
632	3434.500	CHIX	10:40:38
396	3434.500	LSE	10:40:23
584	3423.000	LSE	10:38:19
660	3423.000	BATE	10:38:19
519	3421.000	LSE	10:36:47
572	3417.500	CHIX	10:35:12
605	3417.500	LSE	10:35:12
110	3414.000	LSE	10:33:59
406	3414.000	LSE	10:33:59
524	3415.500	LSE	10:32:36
317	3416.500	CHIX	10:31:51
298	3416.500	CHIX	10:31:51
556	3415.500	LSE	10:30:41
570	3415.500	LSE	10:29:44
541	3418.000	LSE	10:28:12
659	3416.500	CHIX	10:27:17

24	3421.500	LSE	10:21:30
692	3423.500	CHIX	10:21:04
593	3425.000	LSE	10:20:51
336	3424.000	LSE	10:19:19
204	3424.000	LSE	10:19:19
252	3423.500	LSE	10:17:29
368	3423.500	LSE	10:17:05
690	3424.500	CHIX	10:16:59
568	3428.500	LSE	10:16:10
370	3429.000	BATE	10:16:05
19	3429.000	BATE	10:16:05
52	3429.000	BATE	10:16:05
37	3429.000	BATE	10:16:05
64	3429.000	BATE	10:16:05
8	3429.000	BATE	10:16:05
22	3429.000	BATE	10:16:05
644	3429.000	LSE	10:16:05
557	3429.500	LSE	10:16:00
818	3430.000	LSE	10:15:50
71	3431.500	LSE	10:15:27
105	3431.000	LSE	10:15:27
90	3431.000	LSE	10:15:27
109	3431.000	LSE	10:15:27
109	3431.500	LSE	10:15:27
105	3431.500	LSE	10:15:27
180	3431.500	LSE	10:15:27
100	3431.500	LSE	10:15:27
316	3431.500	LSE	10:15:27
219	3431.500	LSE	10:15:27
2469	3432.000	LSE	10:15:27
1400	3432.000	LSE	10:15:27
2700	3432.000	LSE	10:15:27
280	3432.000	LSE	10:15:27
20	3432.000	LSE	10:15:27
400	3432.000	LSE	10:15:27
20	3432.000	LSE	10:15:27
109	3427.500	LSE	10:15:21
105	3427.500	LSE	10:15:21
358	3427.500	LSE	10:15:21
196	3427.500	LSE	10:15:21

1394	3427.500	LSE	10:15:21
791	3427.500	LSE	10:15:21
109	3427.500	LSE	10:15:21
357	3427.500	LSE	10:15:21
341	3427.500	LSE	10:15:21
450	3427.500	LSE	10:15:21
2700	3427.500	LSE	10:15:21
700	3427.500	LSE	10:15:21
700	3427.500	LSE	10:15:21
791	3427.000	LSE	10:15:21
603	3427.000	LSE	10:15:21
357	3427.000	LSE	10:15:21
496	3422.000	LSE	10:15:20
2037	3422.000	LSE	10:15:20
1753	3421.000	LSE	10:15:20
240	3419.000	LSE	10:15:20
5000	3419.000	LSE	10:15:20
4740	3419.000	LSE	10:15:20
211	3418.500	LSE	10:15:20
160	3419.500	LSE	10:15:20
200	3419.000	LSE	10:15:20
685	3423.500	CHIX	10:14:41
185	3429.000	LSE	10:09:56
138	3429.000	LSE	10:09:56
235	3429.000	LSE	10:09:56
581	3429.000	LSE	10:09:56
644	3429.500	CHIX	10:09:56
62	3428.500	LSE	10:09:05
522	3428.500	LSE	10:09:05
657	3431.000	BATE	10:06:04
64	3431.000	CHIX	10:06:04
193	3431.000	CHIX	10:06:04
510	3431.000	LSE	10:06:00
318	3431.000	CHIX	10:06:00
558	3431.000	LSE	10:04:47
618	3433.000	LSE	10:03:01
122	3434.500	CHIX	10:02:27
322	3434.500	CHIX	10:02:27
108	3434.500	CHIX	10:02:27
28	3434.500	CHIX	10:02:27

111	3462.500	LSE	12:46:16
43	3462.500	LSE	12:46:16
149	3462.500	LSE	12:45:18
263	3462.500	LSE	12:45:18
599	3463.000	LSE	12:45:18
477	3463.500	CHIX	12:45:06
207	3463.500	CHIX	12:45:06
530	3464.500	LSE	12:44:14
126	3464.500	LSE	12:40:45
172	3464.500	CHIX	12:40:45
40	3464.500	CHIX	12:40:45
140	3464.500	CHIX	12:40:45
434	3464.500	LSE	12:40:45
219	3464.500	CHIX	12:40:45
435	3468.000	LSE	12:38:27
86	3468.000	LSE	12:38:27
429	3470.000	LSE	12:36:49
149	3470.000	LSE	12:36:49
16	3471.000	CHIX	12:36:38
610	3471.000	CHIX	12:36:38
594	3471.000	BATE	12:35:26
173	3471.500	LSE	12:34:56
382	3471.500	LSE	12:34:56
441	3471.000	LSE	12:33:02
120	3471.000	LSE	12:33:02
580	3469.500	CHIX	12:32:24
506	3470.000	LSE	12:32:10
589	3468.000	BATE	12:31:17
575	3469.000	LSE	12:31:13
390	3469.500	LSE	12:31:08
180	3469.500	LSE	12:31:08
154	3469.500	LSE	12:31:08
484	3469.500	CHIX	12:31:08
110	3469.500	CHIX	12:31:08
100	3469.500	CHIX	12:31:08
581	3462.500	LSE	12:28:08
51	3462.500	LSE	12:28:08
545	3460.000	LSE	12:24:59
837	3459.500	LSE	12:24:33
550	3459.500	CHIX	12:24:33
16	3459.500	CHIX	12:24:33
45	3459.500	CHIX	12:24:33
581	3450.000	LSE	12:18:49
436	3450.500	LSE	12:17:55
109	3450.500	LSE	12:17:55
599	3449.500	LSE	12:17:01
588	3449.500	CHIX	12:17:01
598	3447.000	LSE	12:15:32
558	3447.000	LSE	12:12:33

384	3447.500	LSE	12:12:20
263	3447.500	LSE	12:12:20
226	3448.000	CHIX	12:12:20
457	3448.000	CHIX	12:12:20
639	3448.000	BATE	12:12:20
352	3448.000	LSE	12:12:17
43	3448.000	LSE	12:12:17
214	3448.000	LSE	12:12:17
65	3446.500	LSE	12:08:29
543	3446.500	LSE	12:08:29
655	3443.500	CHIX	12:06:49
605	3444.000	LSE	12:06:49
571	3442.500	LSE	12:04:04
292	3443.000	LSE	12:03:57
289	3443.000	LSE	12:03:57
620	3440.500	LSE	12:03:06
659	3440.500	CHIX	12:03:06
133	3438.000	LSE	12:01:30
446	3438.500	BATE	12:01:18
12	3438.500	BATE	12:01:18
230	3438.500	BATE	12:01:18
302	3442.000	LSE	11:59:47
237	3442.000	LSE	11:59:47
338	3444.000	CHIX	11:59:38
335	3444.000	CHIX	11:59:38
208	3444.500	LSE	11:58:43
392	3444.500	LSE	11:58:43
598	3445.500	LSE	11:57:02
288	3447.000	LSE	11:56:14
305	3447.000	LSE	11:56:14
621	3443.500	CHIX	11:54:59
443	3444.500	LSE	11:54:32
17	3444.500	LSE	11:54:32
129	3444.500	LSE	11:54:32
584	3444.000	BATE	11:53:13
507	3444.000	LSE	11:52:28
510	3444.000	LSE	11:51:06
592	3444.500	CHIX	11:51:05
267	3444.500	LSE	11:50:56
321	3444.500	LSE	11:50:56
95	3444.000	CHIX	11:50:34
498	3442.500	LSE	11:48:17
570	3447.000	LSE	11:45:16
311	3447.500	BATE	11:45:15
598	3447.500	LSE	11:45:15
323	3447.500	BATE	11:45:15
477	3448.000	LSE	11:45:10
640	3448.000	CHIX	11:45:10
33	3448.000	LSE	11:45:10

560	3448.000	LSE	11:43:43
413	3442.500	CHIX	11:39:28
78	3442.500	CHIX	11:39:25
181	3442.500	CHIX	11:39:25
198	3443.000	LSE	11:39:16
250	3443.000	LSE	11:39:16
105	3443.000	LSE	11:39:16
572	3443.000	LSE	11:39:16
120	3442.000	LSE	11:34:42
487	3442.000	LSE	11:34:41
672	3442.500	CHIX	11:34:24
139	3443.000	LSE	11:34:17
430	3443.000	LSE	11:34:17
550	3442.500	LSE	11:31:57
508	3444.000	LSE	11:30:41
646	3442.500	CHIX	11:29:50
548	3445.500	LSE	11:29:10
618	3445.000	BATE	11:29:10
509	3446.000	LSE	11:27:49
158	3446.500	LSE	11:26:28
369	3446.500	LSE	11:26:28
681	3447.500	CHIX	11:24:40
542	3449.000	LSE	11:23:58
396	3451.000	LSE	11:23:22
99	3451.000	LSE	11:23:22
7	3451.000	LSE	11:23:21
567	3453.500	LSE	11:20:55
594	3454.000	LSE	11:20:30
623	3454.000	CHIX	11:20:30
65	3454.000	CHIX	11:20:30
384	3454.000	BATE	11:20:30
247	3454.000	BATE	11:20:30
800	3454.500	LSE	11:20:10
23	3454.500	CHIX	11:20:10
631	3454.500	CHIX	11:20:10
547	3455.000	LSE	11:20:10
25	3450.500	LSE	11:18:51
651	3445.500	LSE	11:16:58
608	3445.500	CHIX	11:16:58
24	3443.000	LSE	11:15:24
30	3440.000	LSE	11:14:20
59	3440.000	LSE	11:14:20
143	3440.000	LSE	11:14:20
118	3440.000	LSE	11:14:20
544	3438.000	LSE	11:13:47
98	3426.500	LSE	11:10:39
456	3426.500	LSE	11:10:39
525	3426.500	BATE	11:09:09
56	3426.500	BATE	11:09:08

607	3435.000	LSE	10:58:13
462	3433.000	LSE	10:57:30
11	3433.000	LSE	10:57:30
92	3433.000	LSE	10:57:30
558	3433.500	LSE	10:57:28
510	3434.000	LSE	10:57:13
597	3434.500	LSE	10:56:58
88	3435.000	LSE	10:56:54
518	3435.000	LSE	10:56:54
602	3435.000	LSE	10:56:54
11	3434.000	LSE	10:56:45
12	3434.000	LSE	10:56:45
171	3434.500	LSE	10:56:43
617	3434.500	LSE	10:56:43
605	3432.000	LSE	10:55:59
102	3433.500	LSE	10:55:58
111	3433.500	LSE	10:55:58
241	3433.500	LSE	10:55:58
33	3433.500	LSE	10:55:58
200	3433.500	LSE	10:55:58
577	3433.500	LSE	10:55:58
199	3433.500	LSE	10:55:44
328	3433.500	LSE	10:55:43
532	3434.000	LSE	10:55:43
584	3433.500	LSE	10:55:28
198	3433.500	LSE	10:55:21
167	3433.500	LSE	10:55:17
339	3433.500	LSE	10:55:17
11	3432.000	LSE	10:55:00
232	3432.000	LSE	10:54:59
563	3431.000	LSE	10:54:43
537	3431.000	LSE	10:54:28
947	3431.000	LSE	10:54:28
542	3428.500	LSE	10:53:58
522	3424.000	LSE	10:53:18
653	3424.000	LSE	10:53:18
83	3425.000	CHIX	10:53:14
397	3425.000	CHIX	10:53:13
179	3425.000	CHIX	10:53:13
370	3425.000	LSE	10:53:13
200	3425.000	LSE	10:53:03
583	3425.500	LSE	10:52:58
529	3424.000	LSE	10:52:28
567	3422.500	LSE	10:52:13
541	3423.000	LSE	10:51:58
117	3423.000	LSE	10:51:43
200	3423.000	LSE	10:51:43
270	3423.000	LSE	10:51:43
557	3423.000	LSE	10:51:43

390	3431.500	BATE	09:57:46
88	3431.000	LSE	09:56:32
506	3431.000	LSE	09:56:32
532	3431.000	LSE	09:55:58
77	3431.500	LSE	09:53:47
430	3431.500	LSE	09:53:47
562	3432.500	LSE	09:53:40
606	3433.000	LSE	09:53:40
689	3433.000	CHIX	09:53:40
529	3429.000	LSE	09:50:20
644	3429.000	CHIX	09:49:19
240	3429.000	LSE	09:48:36
112	3429.000	LSE	09:48:36
213	3429.000	LSE	09:48:36
598	3429.000	BATE	09:48:36
556	3429.500	LSE	09:48:24
67	3430.500	BATE	09:46:55
535	3430.500	LSE	09:45:11
575	3432.000	LSE	09:44:31
703	3432.500	CHIX	09:44:31
89	3433.000	LSE	09:42:38
437	3433.000	LSE	09:42:38
157	3434.000	LSE	09:40:41
42	3434.000	LSE	09:40:41
193	3434.000	LSE	09:40:41
171	3434.000	LSE	09:40:41
32	3434.000	LSE	09:40:41
679	3434.500	CHIX	09:39:42
161	3434.500	LSE	09:39:38
360	3434.500	LSE	09:39:38
6	3434.500	LSE	09:39:38
604	3435.000	LSE	09:37:32
104	3435.500	LSE	09:37:11
75	3435.500	LSE	09:37:11
340	3435.500	LSE	09:37:11
590	3435.000	BATE	09:35:38
38	3435.000	BATE	09:35:38
355	3436.500	CHIX	09:34:30
81	3436.500	LSE	09:34:30
509	3436.500	LSE	09:34:30
275	3436.500	CHIX	09:34:30
587	3436.000	LSE	09:34:07
539	3435.500	LSE	09:32:34
23	3435.500	LSE	09:32:34
240	3435.500	LSE	09:32:28
260	3435.500	LSE	09:32:28
682	3435.500	CHIX	09:30:48
603	3436.000	LSE	09:30:31
263	3437.500	LSE	09:29:24

429	3436.500	LSE	09:05:15
117	3436.500	LSE	09:05:15
606	3436.500	LSE	09:05:15
71	3435.000	CHIX	09:04:18
629	3435.000	BATE	09:04:18
311	3435.000	CHIX	09:04:18
108	3435.000	CHIX	09:04:18
59	3435.000	CHIX	09:04:18
618	3435.000	LSE	09:04:18
68	3435.000	CHIX	09:04:18
536	3430.000	LSE	09:01:51
539	3430.000	LSE	09:01:51
202	3430.000	CHIX	09:01:51
415	3430.000	CHIX	09:01:51
154	3430.000	CHIX	09:01:21
71	3430.000	CHIX	09:01:21
599	3430.000	LSE	08:59:49
518	3433.000	LSE	08:59:12
577	3434.000	LSE	08:59:09
170	3430.500	LSE	08:57:09
690	3430.000	CHIX	08:56:55
144	3433.000	LSE	08:56:22
426	3433.000	LSE	08:56:22
594	3431.500	BATE	08:55:28
555	3432.500	LSE	08:54:43
610	3435.500	CHIX	08:53:34
490	3435.500	LSE	08:53:34
97	3435.500	LSE	08:53:34
594	3437.500	LSE	08:52:41
535	3438.500	LSE	08:51:31
520	3439.000	LSE	08:50:49
710	3440.500	CHIX	08:50:12
75	3439.000	LSE	08:49:35
523	3439.000	LSE	08:49:35
540	3445.000	LSE	08:48:36
564	3443.500	LSE	08:48:05
582	3439.500	CHIX	08:46:58
134	3439.500	BATE	08:46:58
560	3439.500	BATE	08:46:58
581	3439.500	LSE	08:46:58
102	3431.000	LSE	08:45:53
488	3431.000	LSE	08:45:53
381	3427.000	LSE	08:44:44
206	3427.000	LSE	08:44:44
2	3427.000	LSE	08:43:20
705	3427.000	CHIX	08:43:20
500	3427.000	LSE	08:43:19
568	3427.500	LSE	08:43:05
174	3426.500	LSE	08:41:08

368	3426.500	LSE	08:41:08
596	3428.000	CHIX	08:40:20
307	3429.000	BATE	08:40:18
7	3429.000	BATE	08:40:18
369	3429.000	BATE	08:40:18
597	3429.500	LSE	08:40:08
537	3430.000	LSE	08:39:34
557	3428.500	LSE	08:37:56
707	3427.500	CHIX	08:37:28
553	3428.000	LSE	08:37:28
20	3428.500	LSE	08:37:04
524	3428.500	LSE	08:37:04
571	3429.000	LSE	08:35:53
618	3423.500	CHIX	08:34:33
585	3423.500	LSE	08:34:33
522	3421.000	LSE	08:33:44
530	3422.500	LSE	08:32:33
629	3422.500	BATE	08:32:33
532	3423.500	LSE	08:31:33
263	3426.000	CHIX	08:31:08
205	3426.000	CHIX	08:31:08
209	3426.000	CHIX	08:31:08
304	3428.500	LSE	08:30:36
280	3428.500	LSE	08:30:36
535	3429.500	LSE	08:30:00
499	3431.000	LSE	08:28:56
671	3431.000	CHIX	08:28:56
111	3431.500	LSE	08:28:53
370	3431.500	LSE	08:28:53
28	3431.500	LSE	08:28:53
73	3431.500	LSE	08:28:53
69	3431.500	LSE	08:28:53
594	3429.000	LSE	08:26:54
599	3432.500	LSE	08:26:32
658	3429.500	CHIX	08:26:09
661	3429.000	BATE	08:25:07
357	3429.500	LSE	08:25:04
154	3429.500	LSE	08:25:04
569	3431.000	LSE	08:24:34
574	3429.500	CHIX	08:23:43
200	3430.500	CHIX	08:23:36
580	3430.500	LSE	08:23:31
200	3429.000	CHIX	08:22:51
538	3430.000	LSE	08:22:33
337	3432.000	LSE	08:22:08
200	3432.000	LSE	08:22:08
597	3432.000	BATE	08:21:15
372	3433.500	LSE	08:20:58
224	3433.500	LSE	08:20:58

606	3432.000	LSE	08:20:09
629	3432.500	CHIX	08:20:09
585	3432.500	LSE	08:20:04
15	3432.500	CHIX	08:20:04
593	3426.500	LSE	08:18:15
548	3429.500	LSE	08:17:41
547	3429.500	LSE	08:17:17
659	3429.500	CHIX	08:17:17
588	3430.500	LSE	08:16:02
511	3432.500	LSE	08:15:37
671	3432.500	CHIX	08:15:37
488	3432.500	BATE	08:14:48
562	3432.500	LSE	08:14:45
116	3432.500	BATE	08:14:45
409	3433.500	LSE	08:14:29
129	3433.500	LSE	08:14:29
504	3433.000	LSE	08:13:50
580	3433.500	CHIX	08:13:10
501	3435.500	LSE	08:13:09
499	3435.000	LSE	08:12:12
605	3436.500	LSE	08:11:41
608	3438.000	CHIX	08:11:10
150	3439.000	LSE	08:10:57
362	3439.000	LSE	08:10:57
491	3442.000	BATE	08:10:48
51	3442.000	BATE	08:10:48
50	3442.000	BATE	08:10:48
526	3441.500	LSE	08:10:48
583	3442.000	LSE	08:10:18
638	3441.500	CHIX	08:09:27
613	3440.500	LSE	08:09:02
576	3441.000	LSE	08:09:00
571	3442.000	CHIX	08:08:05
423	3443.500	LSE	08:08:03
104	3443.500	LSE	08:08:03
617	3444.500	LSE	08:07:24
608	3445.500	LSE	08:06:28
412	3445.500	BATE	08:06:28
191	3445.500	BATE	08:06:28
599	3446.000	CHIX	08:06:27
537	3446.500	LSE	08:06:10
35	3446.500	LSE	08:06:10
219	3448.000	LSE	08:05:57
200	3447.500	LSE	08:05:57
200	3448.000	LSE	08:05:57
563	3446.000	LSE	08:05:16
120	3446.500	CHIX	08:04:25
575	3446.500	CHIX	08:04:25
553	3448.500	LSE	08:04:25