British American Tobacco p.l.c 6-K, filed Oct 17, 2022

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

6-K 2022-10-17 For: 2022-10-17

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on October 17, 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 October 17, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	14 October 2022
Number of ordinary shares of 25 pence each purchased:	155,351
Highest price paid per share (pence):	3316.50p
Lowest price paid per share (pence):	3278.50p
Volume weighted average price paid per share (pence):	3297.0767p

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	14/10/2022	143,322	3,298.0164	LSE
British American Tobacco p.l.c.	GB0002875804	14/10/2022	9,822	3,286.9028	CHIX
British American Tobacco p.l.c.	GB0002875804	14/10/2022	2,207	3,281.3258	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
289	3,290.00	LSE	16:28:50
305	3,290.00	LSE	16:28:35
53	3,291.00	LSE	16:28:00
160	3,290.50	LSE	16:28:00
140	3,290.50	LSE	16:28:00
330	3,290.50	LSE	16:28:00
103	3,290.50	LSE	16:27:42
120	3,290.50	LSE	16:27:42
28	3,290.50	LSE	16:27:42
50	3,290.50	LSE	16:27:38
240	3,290.50	LSE	16:27:38
415	3,290.00	LSE	16:26:59
276	3,289.50	LSE	16:26:36
93	3,289.50	LSE	16:26:36
170	3,289.00	LSE	16:26:36
140	3,289.50	LSE	16:26:32
115	3,289.00	LSE	16:25:53
135	3,289.00	LSE	16:25:53
55	3,289.00	LSE	16:25:53
340	3,289.00	LSE	16:25:53
50	3,287.50	LSE	16:25:30
102	3,287.50	LSE	16:25:13
56	3,287.50	LSE	16:25:13
400	3,287.50	LSE	16:25:02
83	3,287.50	LSE	16:24:54
112	3,287.50	LSE	16:24:53
82	3,287.50	LSE	16:24:53
6	3,287.50	LSE	16:24:49
5	3,287.50	LSE	16:24:49
112	3,287.00	LSE	16:24:47
110	3,287.00	LSE	16:24:47
110	3,287.00	LSE	16:24:47
26	3,287.00	LSE	16:24:42
340	3,283.50	LSE	16:23:40
80	3,284.00	LSE	16:23:23
120	3,284.50	LSE	16:23:12
31	3,284.50	LSE	16:23:12
145	3,285.00	LSE	16:22:55
200	3,285.00	LSE	16:22:55
140	3,285.00	LSE	16:22:46
55	3,285.00	LSE	16:22:46
85	3,285.00	LSE	16:22:46

56	3,284.50	LSE	16:22:22
349	3,284.50	LSE	16:22:21
112	3,283.50	LSE	16:22:01
329	3,281.50	LSE	16:21:32
120	3,281.00	LSE	16:21:24
1	3,280.50	LSE	16:21:10
91	3,280.50	LSE	16:21:09
30	3,280.50	LSE	16:21:09
30	3,281.00	LSE	16:20:49
170	3,281.00	LSE	16:20:49
110	3,281.00	LSE	16:20:49
140	3,282.00	LSE	16:20:32
302	3,282.00	LSE	16:20:30
317	3,282.00	LSE	16:20:30
310	3,278.50	LSE	16:19:52
140	3,279.00	LSE	16:19:36
335	3,279.00	CHIX	16:19:36
95	3,279.00	CHIX	16:19:31
160	3,280.00	LSE	16:19:09
77	3,280.00	LSE	16:19:09
462	3,280.00	BATE	16:19:09
160	3,280.50	LSE	16:19:07
69	3,280.50	LSE	16:19:07
268	3,279.50	LSE	16:18:11
122	3,280.00	LSE	16:17:49
170	3,280.00	LSE	16:17:49
115	3,278.50	LSE	16:17:20
91	3,278.50	LSE	16:17:13
7	3,278.50	BATE	16:16:53
448	3,278.50	BATE	16:16:53
304	3,279.00	LSE	16:16:44
340	3,280.50	LSE	16:15:43
88	3,280.50	LSE	16:15:32
420	3,281.00	BATE	16:15:29
22	3,281.00	BATE	16:15:28
166	3,281.50	LSE	16:15:06
86	3,281.50	LSE	16:15:01
118	3,281.50	LSE	16:14:16
100	3,281.50	LSE	16:14:16
100	3,281.50	LSE	16:14:16
140	3,283.50	LSE	16:13:56
451	3,283.50	BATE	16:13:56
23	3,284.00	LSE	16:13:10
140	3,284.00	LSE	16:13:10
100	3,284.00	LSE	16:13:10
72	3,284.00	LSE	16:13:10
21	3,284.00	BATE	16:13:10
255	3,284.00	BATE	16:13:10

89	3,287.50	CHIX	16:04:48
71	3,288.00	LSE	16:04:48
100	3,288.00	LSE	16:04:48
100	3,288.00	LSE	16:04:48
58	3,288.00	LSE	16:04:48
100	3,288.50	LSE	16:04:10
100	3,288.50	LSE	16:04:10
99	3,288.50	LSE	16:04:10
461	3,288.00	CHIX	16:03:42
348	3,288.00	LSE	16:03:42
431	3,286.50	CHIX	16:03:01
413	3,287.00	CHIX	16:02:50
304	3,287.50	LSE	16:02:46
286	3,285.00	LSE	16:02:23
346	3,282.50	LSE	16:01:54
406	3,282.50	CHIX	16:01:54
26	3,282.50	LSE	16:01:34
109	3,280.50	LSE	16:00:54
100	3,280.50	LSE	16:00:54
100	3,280.50	LSE	16:00:54
412	3,281.00	CHIX	16:00:54
329	3,282.00	LSE	16:00:32
100	3,280.00	LSE	15:59:53
140	3,280.00	LSE	15:59:53
70	3,280.00	CHIX	15:59:53
372	3,280.00	CHIX	15:59:53
332	3,281.00	LSE	15:59:18
176	3,282.00	LSE	15:58:55
466	3,282.00	CHIX	15:58:55
71	3,283.00	LSE	15:58:47
100	3,283.00	LSE	15:58:47
158	3,283.50	LSE	15:58:16
140	3,283.50	LSE	15:58:16
34	3,284.00	LSE	15:58:04
275	3,284.00	LSE	15:58:04
470	3,284.00	CHIX	15:58:04
46	3,285.00	CHIX	15:58:01
80	3,285.00	CHIX	15:58:01
151	3,285.00	CHIX	15:58:01
278	3,285.00	CHIX	15:58:01
320	3,285.00	LSE	15:57:12
477	3,285.00	CHIX	15:56:47
24	3,285.50	LSE	15:56:44
173	3,285.50	LSE	15:56:44
294	3,284.00	LSE	15:56:23
48	3,284.00	LSE	15:56:23
62	3,286.00	LSE	15:55:41
140	3,286.00	LSE	15:55:41

59	3,293.50	LSE	15:42:30
61	3,293.50	LSE	15:42:28
70	3,292.50	LSE	15:42:21
110	3,289.50	LSE	15:41:33
294	3,291.00	LSE	15:41:03
300	3,291.50	LSE	15:40:32
6	3,291.00	LSE	15:40:13
170	3,290.50	LSE	15:40:00
280	3,290.00	LSE	15:39:11
23	3,290.50	LSE	15:39:10
302	3,290.00	LSE	15:38:37
28	3,290.50	LSE	15:38:35
62	3,290.50	LSE	15:38:06
69	3,290.50	LSE	15:38:03
100	3,290.00	LSE	15:37:16
66	3,290.00	LSE	15:37:16
100	3,290.00	LSE	15:37:16
53	3,290.00	LSE	15:37:16
160	3,290.00	LSE	15:37:01
46	3,290.00	LSE	15:37:01
261	3,290.00	LSE	15:36:13
60	3,290.00	LSE	15:36:13
22	3,290.00	LSE	15:36:13
64	3,290.50	LSE	15:36:10
204	3,288.50	LSE	15:35:20
52	3,288.50	LSE	15:35:20
40	3,288.50	LSE	15:35:20
26	3,289.00	LSE	15:35:19
57	3,286.50	LSE	15:35:00
60	3,288.50	LSE	15:34:40
100	3,288.50	LSE	15:34:40
100	3,288.50	LSE	15:34:40
160	3,288.50	LSE	15:34:25
61	3,288.50	LSE	15:34:21
127	3,288.50	LSE	15:34:21
339	3,289.50	LSE	15:33:02
347	3,290.50	LSE	15:32:38
100	3,291.50	LSE	15:32:35
320	3,290.00	LSE	15:32:18
388	3,289.50	LSE	15:31:21
311	3,289.50	LSE	15:31:05
100	3,287.00	LSE	15:30:02
200	3,287.00	LSE	15:30:02
100	3,287.00	LSE	15:30:02
328	3,285.00	LSE	15:28:29
76	3,285.50	LSE	15:27:17
204	3,285.50	LSE	15:27:17
138	3,286.00	LSE	15:27:17

140	3,297.00	LSE	15:13:08
77	3,296.00	LSE	15:12:00
267	3,296.00	LSE	15:12:00
100	3,298.00	LSE	15:11:41
68	3,298.00	LSE	15:11:41
100	3,300.00	LSE	15:11:26
80	3,300.00	LSE	15:11:26
318	3,301.50	LSE	15:10:51
50	3,302.00	LSE	15:10:43
306	3,301.00	LSE	15:10:08
71	3,301.50	LSE	15:09:54
100	3,301.50	LSE	15:09:54
140	3,302.50	LSE	15:09:24
69	3,302.50	LSE	15:09:19
119	3,302.50	LSE	15:08:57
299	3,302.50	LSE	15:08:55
67	3,302.00	LSE	15:08:14
66	3,302.00	LSE	15:08:14
61	3,302.00	LSE	15:08:13
283	3,302.50	LSE	15:07:35
73	3,304.00	LSE	15:07:00
243	3,304.00	LSE	15:07:00
62	3,304.50	LSE	15:06:49
75	3,304.50	LSE	15:06:35
140	3,304.50	LSE	15:06:35
77	3,304.00	LSE	15:06:21
98	3,302.00	LSE	15:06:06
97	3,302.00	LSE	15:06:06
100	3,302.50	LSE	15:05:16
120	3,302.50	LSE	15:05:16
100	3,302.50	LSE	15:05:16
283	3,302.50	LSE	15:04:52
93	3,303.00	LSE	15:04:48
216	3,302.50	LSE	15:04:17
39	3,302.50	LSE	15:04:17
83	3,302.50	LSE	15:04:17
81	3,302.00	LSE	15:04:06
109	3,301.50	LSE	15:03:58
117	3,301.50	LSE	15:03:56
59	3,301.50	LSE	15:03:56
314	3,300.00	LSE	15:03:03
280	3,300.50	LSE	15:02:50
328	3,301.50	LSE	15:02:08
164	3,302.00	LSE	15:01:29
164	3,302.00	LSE	15:01:29
326	3,306.00	LSE	15:01:06
338	3,306.50	LSE	15:00:45
50	3,311.00	LSE	15:00:00

256	3,311.00	LSE	15:00:00
45	3,311.50	LSE	14:59:54
28	3,311.50	LSE	14:59:54
45	3,311.50	LSE	14:59:54
45	3,311.50	LSE	14:59:52
50	3,311.50	LSE	14:59:40
47	3,311.50	LSE	14:59:38
15	3,311.50	LSE	14:59:23
42	3,311.50	LSE	14:59:23
15	3,311.50	LSE	14:59:23
290	3,312.00	LSE	14:59:23
48	3,312.00	LSE	14:59:23
49	3,311.50	LSE	14:59:23
63	3,311.50	LSE	14:59:23
282	3,311.50	LSE	14:58:54
163	3,311.50	LSE	14:58:54
15	3,310.50	LSE	14:58:23
15	3,310.50	LSE	14:58:23
15	3,310.50	LSE	14:58:23
28	3,310.50	LSE	14:58:23
1	3,310.50	LSE	14:58:23
13	3,310.50	LSE	14:58:23
2	3,310.50	LSE	14:58:14
34	3,310.50	LSE	14:58:10
100	3,310.00	LSE	14:57:44
100	3,310.50	LSE	14:57:26
318	3,310.50	LSE	14:56:43
100	3,313.00	LSE	14:56:20
100	3,313.00	LSE	14:56:20
57	3,313.00	LSE	14:56:20
309	3,313.50	LSE	14:55:42
59	3,314.00	LSE	14:55:26
69	3,313.50	LSE	14:55:14
59	3,313.50	LSE	14:55:14
69	3,313.50	LSE	14:55:14
74	3,313.50	LSE	14:55:11
338	3,314.00	LSE	14:54:48
100	3,314.50	LSE	14:54:10
94	3,314.50	LSE	14:54:10
100	3,314.50	LSE	14:54:10
207	3,314.50	LSE	14:53:56
100	3,314.50	LSE	14:53:56
160	3,314.50	LSE	14:53:56
326	3,314.50	LSE	14:53:54
284	3,312.50	LSE	14:52:58
1	3,312.00	LSE	14:52:48
28	3,312.00	LSE	14:52:48
37	3,312.00	LSE	14:52:48

289	3,314.00	LSE	14:51:40
249	3,314.00	LSE	14:51:05
33	3,314.00	LSE	14:51:05
339	3,316.00	LSE	14:50:27
341	3,313.50	LSE	14:49:56
298	3,314.00	LSE	14:49:50
261	3,313.50	LSE	14:49:06
187	3,313.50	LSE	14:48:46
100	3,314.50	LSE	14:48:32
199	3,314.50	LSE	14:48:32
202	3,314.50	LSE	14:48:31
202	3,314.50	LSE	14:48:31
337	3,314.00	LSE	14:47:17
294	3,314.00	LSE	14:47:17
53	3,313.00	LSE	14:46:59
299	3,312.50	LSE	14:46:41
332	3,313.00	LSE	14:45:59
112	3,314.50	LSE	14:45:32
197	3,314.50	LSE	14:45:32
146	3,315.50	LSE	14:45:29
218	3,315.50	LSE	14:45:29
6	3,315.50	LSE	14:45:26
345	3,316.00	LSE	14:44:38
149	3,316.00	LSE	14:44:04
123	3,316.00	LSE	14:44:04
34	3,316.00	LSE	14:44:04
99	3,316.50	LSE	14:43:39
250	3,316.50	LSE	14:43:39
85	3,315.50	LSE	14:43:07
96	3,315.50	LSE	14:43:07
158	3,315.50	LSE	14:43:07
295	3,313.50	LSE	14:42:42
343	3,310.50	LSE	14:42:10
304	3,311.50	LSE	14:41:54
8	3,310.50	LSE	14:41:28
301	3,310.50	LSE	14:41:28
341	3,311.00	LSE	14:41:00
9	3,312.50	LSE	14:40:22
301	3,312.50	LSE	14:40:22
312	3,315.50	LSE	14:40:03
284	3,315.50	LSE	14:39:35
305	3,316.50	LSE	14:39:16
299	3,315.50	LSE	14:38:58
344	3,313.00	LSE	14:38:34
334	3,312.50	LSE	14:37:59
10	3,312.50	LSE	14:37:59
304	3,313.50	LSE	14:37:58
83	3,314.00	LSE	14:37:58

194	3,314.00	LSE	14:37:44
100	3,313.50	LSE	14:37:27
100	3,313.50	LSE	14:37:27
218	3,313.00	LSE	14:37:09
94	3,313.00	LSE	14:37:09
100	3,314.00	LSE	14:36:51
41	3,314.00	LSE	14:36:51
100	3,311.50	LSE	14:36:26
100	3,311.50	LSE	14:36:26
85	3,311.50	LSE	14:36:26
329	3,311.50	LSE	14:36:26
320	3,311.50	LSE	14:36:08
335	3,315.00	LSE	14:35:07
329	3,315.50	LSE	14:35:07
96	3,313.00	LSE	14:34:40
100	3,313.00	LSE	14:34:40
100	3,313.00	LSE	14:34:40
23	3,313.00	LSE	14:34:40
339	3,313.00	LSE	14:34:40
28	3,312.50	LSE	14:34:20
315	3,312.00	LSE	14:34:09
43	3,312.50	LSE	14:33:47
282	3,312.50	LSE	14:33:47
68	3,313.00	LSE	14:33:29
100	3,313.00	LSE	14:33:29
100	3,313.00	LSE	14:33:29
21	3,313.00	LSE	14:33:29
230	3,313.00	LSE	14:33:29
118	3,313.00	LSE	14:33:21
171	3,310.50	LSE	14:33:05
142	3,310.50	LSE	14:33:05
127	3,311.00	LSE	14:33:05
344	3,308.50	LSE	14:32:44
328	3,309.00	LSE	14:32:26
19	3,309.00	LSE	14:32:21
118	3,309.00	LSE	14:32:21
100	3,309.00	LSE	14:32:21
330	3,305.50	LSE	14:31:56
320	3,309.50	LSE	14:31:43
310	3,309.50	LSE	14:31:43
304	3,309.50	LSE	14:31:38
24	3,310.00	LSE	14:31:35
64	3,310.00	LSE	14:31:35
20	3,305.00	LSE	14:31:05
132	3,305.00	LSE	14:31:05
286	3,304.50	LSE	14:31:01
288	3,305.50	LSE	14:30:41
292	3,305.00	LSE	14:30:35

280	3,306.50	LSE	14:30:07
325	3,307.50	LSE	14:30:05
305	3,307.50	LSE	14:30:05
295	3,308.00	LSE	14:30:01
335	3,305.50	LSE	14:28:25
337	3,305.50	LSE	14:28:04
329	3,306.00	LSE	14:28:02
170	3,302.00	LSE	14:25:29
170	3,302.00	LSE	14:25:29
324	3,303.50	LSE	14:25:27
42	3,305.00	LSE	14:24:01
102	3,305.00	LSE	14:24:01
140	3,305.00	LSE	14:24:01
368	3,305.00	LSE	14:24:01
5	3,302.00	LSE	14:21:33
342	3,302.00	LSE	14:21:33
360	3,303.00	LSE	14:20:50
284	3,302.00	LSE	14:19:05
110	3,301.00	LSE	14:17:38
201	3,301.00	LSE	14:17:38
334	3,299.00	LSE	14:16:38
316	3,299.00	LSE	14:16:38
230	3,298.00	LSE	14:15:43
68	3,296.00	LSE	14:14:02
65	3,297.00	LSE	14:13:58
100	3,297.00	LSE	14:13:58
43	3,298.00	LSE	14:12:54
57	3,298.00	LSE	14:12:54
43	3,298.00	LSE	14:12:52
45	3,298.00	LSE	14:12:47
32	3,298.00	LSE	14:12:45
45	3298.000	LSE	14:12:45
102	3298.000	LSE	14:12:16
336	3298.000	LSE	14:10:59
177	3299.000	LSE	14:09:58
4	3298.500	LSE	14:09:56
179	3300.000	LSE	14:09:12
320	3302.000	LSE	14:07:41
246	3301.500	LSE	14:06:31
311	3303.500	LSE	14:04:48
99	3300.500	LSE	14:03:24
230	3300.500	LSE	14:03:24
289	3304.500	LSE	14:02:29
140	3305.000	LSE	14:02:23
120	3304.500	LSE	14:02:07
231	3304.500	LSE	14:02:07
49	3302.500	LSE	14:00:17
150	3302.500	LSE	14:00:17

123	3287.500	LSE	13:02:16
78	3287.000	LSE	13:00:02
221	3287.000	LSE	13:00:02
307	3289.500	LSE	12:57:45
299	3288.500	LSE	12:56:15
333	3291.500	LSE	12:53:25
300	3291.500	LSE	12:52:29
283	3287.500	LSE	12:49:29
50	3287.500	LSE	12:49:29
288	3291.000	LSE	12:47:46
292	3292.500	LSE	12:45:33
310	3292.500	LSE	12:43:13
288	3294.000	LSE	12:41:54
9	3294.000	LSE	12:41:54
125	3288.500	LSE	12:40:53
303	3287.000	LSE	12:39:41
304	3289.000	LSE	12:37:22
50	3289.500	LSE	12:36:17
330	3288.500	LSE	12:34:14
291	3289.500	LSE	12:31:38
300	3295.000	LSE	12:29:12
135	3298.500	LSE	12:26:28
148	3298.500	LSE	12:26:28
318	3298.500	LSE	12:24:26
341	3298.500	LSE	12:22:05
284	3300.000	LSE	12:19:29
328	3303.500	LSE	12:17:51
112	3301.500	LSE	12:14:22
125	3301.500	LSE	12:14:22
339	3301.500	LSE	12:12:04
300	3302.000	LSE	12:11:59
44	3302.000	LSE	12:11:59
290	3299.500	LSE	12:09:51
305	3299.500	LSE	12:09:51
9	3299.500	LSE	12:09:51
336	3298.500	LSE	12:05:05
310	3300.000	LSE	12:03:02
328	3299.500	LSE	12:01:20
308	3301.500	LSE	12:00:18
19	3299.000	LSE	11:58:52
295	3299.000	LSE	11:58:52
339	3299.500	LSE	11:57:11
312	3299.000	LSE	11:54:02
211	3303.500	LSE	11:51:54
100	3303.500	LSE	11:51:54
281	3302.500	LSE	11:49:56
339	3304.000	LSE	11:47:52
238	3304.500	LSE	11:47:26

99	3300.000	LSE	10:45:23
100	3300.000	LSE	10:45:23
96	3300.000	LSE	10:45:23
315	3299.500	LSE	10:45:23
15	3299.500	LSE	10:45:23
154	3300.000	LSE	10:44:33
15	3299.500	LSE	10:44:13
246	3298.500	LSE	10:42:05
140	3298.500	LSE	10:42:05
70	3298.500	LSE	10:39:42
99	3298.500	LSE	10:39:42
100	3298.500	LSE	10:39:42
160	3298.500	LSE	10:39:42
12	3299.000	LSE	10:39:42
284	3296.500	LSE	10:35:19
31	3297.500	LSE	10:35:04
78	3298.000	LSE	10:35:04
253	3298.000	LSE	10:35:04
30	3298.500	LSE	10:34:23
287	3296.000	LSE	10:31:34
21	3297.000	LSE	10:31:23
341	3299.000	LSE	10:29:16
282	3299.000	LSE	10:27:26
319	3299.000	LSE	10:25:28
341	3298.500	LSE	10:24:11
333	3299.000	LSE	10:21:54
15	3299.000	LSE	10:21:54
168	3297.500	LSE	10:20:11
169	3297.500	LSE	10:20:11
296	3297.500	LSE	10:17:50
2	3297.500	LSE	10:17:42
1	3297.500	LSE	10:17:40
297	3297.500	LSE	10:17:19
11	3297.500	LSE	10:14:31
281	3297.500	LSE	10:14:29
1	3296.500	LSE	10:13:56
2	3296.500	LSE	10:13:56
6	3296.500	LSE	10:13:55
347	3295.500	LSE	10:12:07
102	3294.500	LSE	10:10:28
188	3294.500	LSE	10:10:28
19	3296.500	LSE	10:08:29
276	3296.500	LSE	10:08:29
309	3298.500	LSE	10:06:21
7	3299.000	LSE	10:06:09
384	3299.000	LSE	10:06:09
308	3299.500	LSE	10:03:27
8	3299.500	LSE	10:03:27

299	3300.000	LSE	10:00:36
26	3300.000	LSE	10:00:36
7	3300.000	LSE	10:00:36
348	3300.500	LSE	09:59:46
146	3301.500	LSE	09:56:12
142	3301.500	LSE	09:56:12
72	3300.000	LSE	09:54:32
252	3300.000	LSE	09:54:32
262	3304.000	LSE	09:53:16
35	3304.000	LSE	09:53:16
170	3306.000	LSE	09:50:46
154	3306.000	LSE	09:50:46
328	3307.000	LSE	09:49:21
319	3305.500	LSE	09:47:06
340	3304.500	LSE	09:44:58
52	3306.000	LSE	09:42:54
243	3306.000	LSE	09:42:54
321	3306.000	LSE	09:42:54
8	3305.000	LSE	09:40:19
310	3307.000	LSE	09:39:19
424	3308.000	LSE	09:38:51
283	3306.000	LSE	09:35:17
293	3308.000	LSE	09:33:29
287	3307.000	LSE	09:31:52
62	3306.500	LSE	09:31:16
64	3306.500	LSE	09:31:13
159	3306.500	LSE	09:30:34
75	3306.500	LSE	09:30:34
74	3306.500	LSE	09:30:34
47	3305.500	LSE	09:29:18
279	3305.500	LSE	09:29:18
333	3305.500	LSE	09:27:15
6	3305.500	LSE	09:27:15
281	3304.500	LSE	09:25:41
172	3304.500	CHIX	09:25:41
252	3304.500	CHIX	09:25:41
4	3304.500	LSE	09:25:00
160	3304.500	LSE	09:25:00
144	3304.500	LSE	09:25:00
59	3302.500	LSE	09:23:19
288	3302.500	LSE	09:22:58
306	3304.500	LSE	09:20:42
305	3304.000	LSE	09:18:55
7	3304.500	LSE	09:18:36
323	3304.500	LSE	09:18:36
337	3303.000	LSE	09:15:50
188	3304.500	LSE	09:14:13
130	3304.500	LSE	09:14:13

313	3304.000	LSE	09:12:51
296	3305.000	LSE	09:11:39
389	3305.000	LSE	09:11:39
322	3301.000	LSE	09:09:08
312	3300.500	LSE	09:08:07
343	3302.000	LSE	09:06:28
293	3301.500	LSE	09:05:25
12	3297.000	LSE	09:03:40
102	3297.000	LSE	09:03:40
99	3297.000	LSE	09:03:40
83	3297.000	LSE	09:03:40
307	3297.000	LSE	09:03:40
340	3295.500	LSE	09:02:12
285	3292.500	LSE	09:00:26
109	3293.000	LSE	08:59:21
99	3293.000	LSE	08:59:21
99	3293.000	LSE	08:59:21
386	3293.500	LSE	08:58:34
285	3297.000	LSE	08:56:01
318	3298.000	LSE	08:54:29
308	3298.000	LSE	08:53:45
339	3298.000	LSE	08:52:05
339	3298.500	LSE	08:52:05
483	3299.000	CHIX	08:52:05
38	3296.500	LSE	08:49:42
99	3296.500	LSE	08:49:42
193	3296.500	LSE	08:49:42
328	3296.500	LSE	08:49:42
315	3295.500	LSE	08:46:54
289	3292.000	LSE	08:45:15
341	3290.500	LSE	08:43:54
188	3290.500	LSE	08:42:42
140	3290.500	LSE	08:42:42
307	3291.000	LSE	08:41:49
319	3289.000	LSE	08:39:52
288	3286.500	LSE	08:38:43
103	3287.000	LSE	08:38:06
178	3287.000	LSE	08:38:06
110	3288.500	LSE	08:36:52
224	3288.500	LSE	08:36:52
340	3287.500	LSE	08:35:20
302	3288.500	LSE	08:34:16
184	3289.000	LSE	08:33:10
120	3289.000	LSE	08:33:10
293	3289.000	LSE	08:33:10
340	3293.500	LSE	08:31:03
281	3296.500	LSE	08:30:04
305	3299.500	LSE	08:29:03

340	3300.500	LSE	08:28:03
143	3300.000	LSE	08:27:07
153	3300.000	LSE	08:27:07
316	3299.500	LSE	08:25:52
216	3299.000	LSE	08:24:58
79	3299.000	LSE	08:24:58
313	3297.500	LSE	08:23:57
93	3296.000	LSE	08:22:51
211	3296.000	LSE	08:22:46
339	3299.500	LSE	08:21:54
300	3295.500	LSE	08:20:41
166	3293.500	LSE	08:20:13
317	3292.000	LSE	08:19:21
208	3293.500	LSE	08:18:10
136	3293.500	LSE	08:18:10
36	3297.500	LSE	08:17:03
313	3297.500	LSE	08:17:03
293	3298.000	LSE	08:16:38
326	3298.000	LSE	08:15:49
80	3301.000	LSE	08:14:46
216	3301.000	LSE	08:14:46
287	3301.500	LSE	08:14:44
325	3300.500	LSE	08:14:27
347	3295.500	LSE	08:12:46
345	3296.500	LSE	08:12:09