British American Tobacco p.l.c 6-K, filed Jun 16, 2022

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

6-K 2022-06-16 For: 2022-06-16

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 16, 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 16, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	15 June 2022
Number of ordinary shares of 25 pence each purchased:	540,000
Highest price paid per share (pence):	3600.50p
Lowest price paid per share (pence):	3523.50p
Volume weighted average price paid per share (pence):	3572.9903p

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	15/06/2022	370,000	3,573.4414	LSE
British American Tobacco p.l.c.	GB0002875804	15/06/2022	120,000	3,572.0783	CHIX
British American Tobacco p.l.c.	GB0002875804	15/06/2022	50,000	3,571.8413	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
6	3582.000	LSE	16:14:08
34	3582.000	LSE	16:14:08
1	3582.000	LSE	16:14:08
6	3582.000	LSE	16:14:08
22	3582.000	LSE	16:14:08
252	3582.000	LSE	16:14:08
29	3582.000	LSE	16:14:08
111	3581.500	LSE	16:13:59
100	3581.500	LSE	16:13:50
215	3581.500	LSE	16:13:50
118	3581.500	LSE	16:13:50
319	3582.500	CHIX	16:13:37
76	3582.500	CHIX	16:13:37
10	3582.500	CHIX	16:13:37
332	3583.000	LSE	16:13:20
250	3583.000	LSE	16:13:19
1	3583.000	LSE	16:13:18
22	3582.500	BATE	16:13:04
200	3582.500	BATE	16:13:04
103	3582.500	BATE	16:13:03
108	3582.500	BATE	16:13:03
603	3583.000	LSE	16:12:52
364	3583.000	CHIX	16:12:52
47	3583.500	LSE	16:12:40
1	3583.500	LSE	16:12:40
55	3583.500	LSE	16:12:40
59	3583.500	LSE	16:12:40
56	3583.500	LSE	16:12:40
184	3583.500	LSE	16:12:40
247	3583.500	LSE	16:12:40
204	3583.500	LSE	16:12:40
68	3583.500	LSE	16:12:40
117	3583.000	BATE	16:12:22
126	3583.500	LSE	16:12:22
480	3583.500	LSE	16:12:21
229	3583.500	CHIX	16:12:21
200	3583.500	CHIX	16:12:21
100	3583.500	CHIX	16:12:21
7	3583.000	BATE	16:12:04
112	3583.000	BATE	16:12:04

1	3588.000	LSE	16:07:38
242	3588.000	LSE	16:07:38
46	3588.000	LSE	16:07:38
119	3588.000	LSE	16:07:38
20	3588.000	LSE	16:07:38
44	3587.500	LSE	16:07:35
167	3587.000	LSE	16:07:08
31	3586.500	LSE	16:07:07
209	3586.500	CHIX	16:07:05
100	3586.500	CHIX	16:07:05
235	3586.500	CHIX	16:07:05
262	3587.000	LSE	16:06:55
6	3587.000	LSE	16:06:55
43	3587.000	LSE	16:06:54
13	3587.000	LSE	16:06:18
24	3587.000	LSE	16:06:18
230	3587.000	LSE	16:06:18
231	3587.000	LSE	16:06:18
21	3587.000	LSE	16:06:18
118	3587.500	LSE	16:06:11
138	3587.500	LSE	16:06:11
190	3587.500	LSE	16:06:11
136	3587.500	LSE	16:06:11
414	3587.500	LSE	16:06:11
3	3587.500	CHIX	16:06:08
27	3587.500	CHIX	16:06:08
53	3587.500	CHIX	16:05:50
104	3587.500	CHIX	16:05:38
247	3587.500	CHIX	16:05:31
149	3587.500	CHIX	16:05:30
59	3587.500	CHIX	16:05:30
8	3587.500	CHIX	16:05:30
139	3587.500	LSE	16:05:25
25	3587.500	CHIX	16:05:25
582	3588.500	LSE	16:05:12
496	3588.500	LSE	16:05:12
48	3588.500	LSE	16:05:07
5	3588.500	LSE	16:04:29
359	3588.500	LSE	16:04:29
200	3588.500	LSE	16:04:28
655	3588.500	LSE	16:04:12
682	3588.500	CHIX	16:04:12
11	3589.000	BATE	16:04:06
76	3589.000	BATE	16:04:06
246	3589.000	BATE	16:03:54
6	3589.000	BATE	16:03:53
94	3589.000	BATE	16:03:53

98	3594.000	LSE	15:58:25
38	3594.000	LSE	15:58:23
17	3594.000	LSE	15:58:23
45	3594.000	LSE	15:58:23
1	3594.000	LSE	15:58:23
30	3594.000	LSE	15:58:23
25	3594.000	LSE	15:58:23
592	3594.000	LSE	15:57:59
210	3594.000	LSE	15:57:59
457	3594.000	LSE	15:57:59
222	3594.000	CHIX	15:57:56
8	3594.000	LSE	15:57:56
230	3594.000	CHIX	15:57:56
146	3594.000	CHIX	15:57:56
106	3594.000	BATE	15:57:56
230	3594.000	BATE	15:57:56
230	3594.000	BATE	15:57:56
106	3594.000	BATE	15:57:56
609	3594.000	LSE	15:57:03
505	3594.000	LSE	15:56:33
593	3594.000	CHIX	15:56:33
92	3593.500	LSE	15:56:05
52	3593.500	LSE	15:56:05
230	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:03
52	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:03
230	3593.500	LSE	15:56:02
230	3593.500	LSE	15:56:02
245	3593.500	LSE	15:55:49
235	3593.000	LSE	15:55:44
24	3593.000	LSE	15:55:44
145	3593.000	LSE	15:55:44
353	3593.000	LSE	15:55:44
658	3593.500	CHIX	15:55:13
808	3593.500	LSE	15:55:13
521	3593.000	LSE	15:54:49
55	3593.000	LSE	15:54:45
454	3591.500	BATE	15:53:31
16	3591.500	BATE	15:53:31
116	3591.500	BATE	15:53:31
48	3591.500	BATE	15:53:31
6	3591.500	BATE	15:53:31
157	3592.500	LSE	15:53:24
462	3592.500	LSE	15:53:24
93	3593.000	LSE	15:53:06
136	3593.000	LSE	15:53:06

138	3598.000	LSE	15:46:57
136	3598.000	LSE	15:46:57
21	3598.000	LSE	15:46:57
691	3597.500	LSE	15:46:57
616	3598.000	CHIX	15:46:28
113	3598.000	LSE	15:46:28
479	3598.000	LSE	15:46:28
1	3598.000	LSE	15:46:28
13	3598.000	BATE	15:46:24
13	3598.000	BATE	15:46:24
100	3598.000	BATE	15:46:24
100	3598.000	BATE	15:46:24
42	3598.000	BATE	15:46:24
45	3598.000	BATE	15:46:07
300	3598.000	BATE	15:45:51
8	3598.500	LSE	15:45:49
606	3598.500	LSE	15:45:49
612	3598.500	LSE	15:45:49
300	3596.500	BATE	15:45:06
261	3596.500	CHIX	15:45:04
218	3597.000	LSE	15:45:02
618	3596.000	LSE	15:44:18
410	3596.500	LSE	15:44:00
175	3596.500	LSE	15:44:00
604	3596.500	LSE	15:43:00
419	3596.500	CHIX	15:43:00
246	3596.500	CHIX	15:43:00
420	3596.500	LSE	15:42:38
184	3596.500	LSE	15:42:38
511	3596.500	LSE	15:42:00
178	3597.000	LSE	15:41:57
383	3597.000	LSE	15:41:57
360	3596.500	LSE	15:41:31
168	3596.500	LSE	15:41:31
695	3597.500	CHIX	15:41:21
610	3597.500	LSE	15:40:48
118	3598.500	BATE	15:40:21
134	3598.500	BATE	15:40:21
319	3598.500	BATE	15:40:21
94	3598.500	BATE	15:40:21
544	3599.000	LSE	15:40:18
560	3599.000	LSE	15:40:18
75	3599.000	CHIX	15:40:18
223	3599.000	CHIX	15:40:18
299	3599.000	CHIX	15:40:18
27	3599.500	LSE	15:39:49
118	3599.500	LSE	15:39:49

585	3596.500	LSE	15:33:13
514	3596.500	LSE	15:33:13
584	3596.000	LSE	15:32:34
274	3594.000	CHIX	15:31:33
430	3594.000	CHIX	15:31:32
589	3595.000	LSE	15:31:30
459	3596.000	LSE	15:31:09
38	3596.000	LSE	15:31:09
38	3596.000	LSE	15:31:09
33	3596.000	LSE	15:31:09
33	3596.000	LSE	15:31:09
10	3596.000	LSE	15:31:09
572	3597.500	LSE	15:30:52
512	3597.500	LSE	15:30:52
122	3597.500	BATE	15:30:52
165	3597.500	BATE	15:30:52
373	3597.500	BATE	15:30:52
173	3597.000	LSE	15:30:22
594	3597.000	CHIX	15:30:22
329	3597.000	LSE	15:30:22
586	3597.000	LSE	15:30:22
50	3597.000	CHIX	15:30:22
5	3597.000	CHIX	15:30:22
22	3597.500	LSE	15:30:12
1	3597.500	LSE	15:30:12
52	3595.500	CHIX	15:29:35
183	3595.500	CHIX	15:29:35
731	3595.500	LSE	15:29:16
136	3596.000	LSE	15:29:15
200	3596.000	LSE	15:29:15
138	3596.000	LSE	15:29:15
219	3596.000	LSE	15:29:07
386	3596.000	LSE	15:29:07
560	3594.500	LSE	15:28:23
556	3594.500	CHIX	15:28:23
1	3594.500	CHIX	15:28:21
50	3594.500	CHIX	15:28:21
101	3594.500	CHIX	15:28:21
200	3591.500	BATE	15:27:38
604	3592.000	LSE	15:27:19
100	3591.500	BATE	15:27:07
100	3591.500	BATE	15:27:07
100	3591.500	BATE	15:27:07
536	3592.000	LSE	15:27:02
65	3592.000	LSE	15:26:52
566	3592.500	LSE	15:26:52
540	3592.500	LSE	15:26:17

28	3595.000	CHIX	15:20:00
386	3595.000	BATE	15:20:00
100	3595.000	BATE	15:19:51
76	3595.000	BATE	15:19:51
76	3595.000	BATE	15:19:51
260	3595.500	LSE	15:19:43
5	3595.500	LSE	15:19:36
95	3595.500	LSE	15:19:36
95	3595.500	LSE	15:19:36
90	3595.500	LSE	15:19:36
398	3595.500	LSE	15:19:30
128	3595.500	LSE	15:19:25
390	3595.500	LSE	15:18:35
177	3595.500	LSE	15:18:35
585	3597.000	LSE	15:18:23
580	3597.500	LSE	15:18:06
677	3598.000	CHIX	15:18:00
133	3598.500	LSE	15:18:00
606	3598.500	LSE	15:18:00
200	3598.500	LSE	15:17:59
209	3598.500	LSE	15:17:59
291	3598.500	LSE	15:17:59
168	3598.500	LSE	15:17:58
149	3598.500	LSE	15:17:58
30	3599.000	LSE	15:17:37
181	3599.000	CHIX	15:17:37
587	3599.000	LSE	15:17:37
106	3599.000	LSE	15:17:37
456	3599.000	LSE	15:17:37
23	3599.000	LSE	15:17:37
72	3599.000	LSE	15:17:37
509	3599.000	CHIX	15:17:37
100	3594.500	LSE	15:16:04
648	3595.000	BATE	15:15:56
74	3595.500	LSE	15:15:28
184	3595.500	LSE	15:15:28
200	3595.500	LSE	15:15:28
138	3595.500	LSE	15:15:28
594	3595.500	LSE	15:15:28
579	3596.500	LSE	15:14:51
6	3596.500	LSE	15:14:51
516	3595.500	LSE	15:14:24
188	3596.500	LSE	15:14:06
626	3596.500	CHIX	15:14:06
64	3596.500	CHIX	15:14:06
90	3596.500	LSE	15:14:03
100	3596.500	LSE	15:14:03

90	3597.000	LSE	15:09:23
510	3597.000	LSE	15:09:23
303	3597.000	CHIX	15:09:23
613	3596.000	LSE	15:08:33
359	3597.000	CHIX	15:08:31
516	3597.000	LSE	15:08:31
100	3597.000	LSE	15:08:31
606	3597.000	LSE	15:08:06
222	3597.000	CHIX	15:08:06
498	3597.500	LSE	15:08:05
629	3597.500	BATE	15:08:05
109	3598.000	LSE	15:07:23
258	3598.000	LSE	15:07:23
167	3598.000	LSE	15:07:21
31	3597.500	LSE	15:06:45
491	3597.500	LSE	15:06:45
545	3598.000	LSE	15:06:44
470	3598.000	CHIX	15:06:44
117	3598.000	CHIX	15:06:44
562	3598.500	LSE	15:06:42
157	3596.000	LSE	15:06:03
600	3596.000	LSE	15:05:45
1	3596.000	LSE	15:05:45
615	3597.500	LSE	15:05:14
5	3597.500	BATE	15:05:14
530	3597.500	CHIX	15:05:14
6	3597.500	BATE	15:05:14
370	3597.500	BATE	15:05:13
143	3597.500	CHIX	15:05:13
225	3597.500	BATE	15:05:13
309	3598.000	LSE	15:05:02
192	3598.000	LSE	15:05:02
98	3598.000	LSE	15:05:00
603	3597.500	LSE	15:04:41
175	3597.000	CHIX	15:04:04
32	3597.000	CHIX	15:04:04
777	3597.000	LSE	15:04:04
200	3597.500	LSE	15:04:03
138	3597.500	LSE	15:04:03
605	3597.500	LSE	15:04:02
484	3597.000	CHIX	15:03:52
233	3597.000	LSE	15:03:47
395	3597.500	LSE	15:03:46
138	3597.500	LSE	15:03:46
200	3597.500	LSE	15:03:46
158	3595.500	LSE	15:03:21
43	3595.500	LSE	15:03:21

200	3596.000	LSE	14:58:19
118	3596.000	LSE	14:58:19
356	3594.500	LSE	14:57:17
257	3594.500	LSE	14:57:17
442	3594.500	CHIX	14:57:17
248	3594.500	CHIX	14:57:17
553	3595.500	LSE	14:56:48
575	3595.500	CHIX	14:56:48
327	3595.500	BATE	14:56:48
127	3595.500	BATE	14:56:48
227	3595.500	BATE	14:56:48
865	3596.000	LSE	14:56:31
60	3596.000	CHIX	14:56:31
612	3596.000	CHIX	14:56:31
558	3596.500	LSE	14:56:27
240	3596.500	LSE	14:56:27
284	3596.500	LSE	14:56:26
4	3596.500	LSE	14:56:23
155	3596.500	LSE	14:56:05
425	3596.500	LSE	14:56:05
28	3596.500	LSE	14:56:05
463	3591.500	LSE	14:54:14
156	3591.500	LSE	14:54:13
29	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
158	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
12	3591.500	LSE	14:54:13
91	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
102	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
100	3591.500	LSE	14:54:13
237	3591.500	LSE	14:53:40
274	3591.500	LSE	14:53:40
271	3591.500	CHIX	14:53:40
99	3591.500	LSE	14:53:39
148	3591.500	CHIX	14:53:39
38	3591.500	CHIX	14:53:39
37	3591.500	CHIX	14:53:39
170	3591.500	CHIX	14:53:39
24	3591.500	CHIX	14:53:39
556	3591.500	LSE	14:53:26
643	3591.500	LSE	14:53:26
525	3590.000	BATE	14:52:41

33	3583.500	BATE	14:48:04
242	3583.500	CHIX	14:48:04
113	3583.500	BATE	14:48:04
75	3583.500	BATE	14:48:04
100	3583.500	BATE	14:48:04
414	3583.500	CHIX	14:48:04
47	3583.500	BATE	14:48:04
83	3583.500	BATE	14:48:04
63	3584.000	LSE	14:48:04
498	3584.000	LSE	14:48:04
180	3584.000	LSE	14:48:04
808	3584.000	LSE	14:48:04
394	3584.000	LSE	14:48:02
150	3583.500	LSE	14:47:54
549	3582.500	LSE	14:47:26
604	3582.000	LSE	14:46:35
365	3582.000	CHIX	14:46:35
299	3582.000	CHIX	14:46:35
522	3579.500	LSE	14:45:48
163	3580.000	LSE	14:45:34
30	3580.000	LSE	14:45:34
57	3580.500	LSE	14:45:34
460	3580.500	LSE	14:45:34
387	3580.000	LSE	14:45:13
177	3580.500	CHIX	14:45:12
349	3580.500	CHIX	14:45:12
76	3580.500	CHIX	14:45:05
589	3580.500	LSE	14:44:49
358	3581.000	LSE	14:44:42
100	3581.000	LSE	14:44:42
12	3581.000	LSE	14:44:38
88	3581.000	LSE	14:44:38
510	3581.500	LSE	14:44:37
154	3582.000	LSE	14:44:34
430	3582.000	LSE	14:44:27
657	3580.500	LSE	14:44:08
814	3581.000	LSE	14:44:07
614	3581.000	BATE	14:44:07
682	3581.000	CHIX	14:44:07
567	3581.000	LSE	14:43:17
538	3582.500	LSE	14:42:53
181	3584.000	LSE	14:42:44
400	3584.000	LSE	14:42:44
688	3584.500	LSE	14:42:43
706	3584.500	CHIX	14:42:43
219	3584.500	LSE	14:42:22
279	3584.500	LSE	14:42:22

527	3583.000	LSE	14:41:56
138	3583.000	CHIX	14:41:52
448	3583.000	CHIX	14:41:52
85	3582.000	LSE	14:41:28
267	3582.000	LSE	14:41:28
150	3582.000	LSE	14:41:28
109	3582.000	LSE	14:41:28
608	3582.000	BATE	14:41:28
100	3582.000	BATE	14:41:28
34	3582.500	LSE	14:41:21
9	3582.500	LSE	14:41:19
100	3582.500	CHIX	14:41:19
100	3582.500	CHIX	14:41:19
100	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
297	3582.500	LSE	14:41:19
60	3582.500	LSE	14:41:19
37	3582.500	LSE	14:41:19
95	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
100	3582.500	LSE	14:41:19
186	3582.500	LSE	14:41:18
533	3582.500	LSE	14:41:05
26	3582.500	LSE	14:41:03
74	3582.500	LSE	14:41:03
64	3582.500	LSE	14:40:16
66	3582.500	CHIX	14:40:16
400	3582.500	CHIX	14:40:16
26	3582.500	CHIX	14:40:16
63	3582.500	CHIX	14:40:16
63	3582.500	CHIX	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
100	3582.500	LSE	14:40:16
15	3582.500	CHIX	14:40:16
218	3583.000	LSE	14:40:14
590	3583.000	LSE	14:40:14
100	3583.000	LSE	14:40:10
78	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
22	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:10
100	3583.000	LSE	14:40:07
238	3583.000	LSE	14:40:07

233	3579.500	BATE	14:36:05
76	3579.500	BATE	14:36:05
110	3581.000	LSE	14:35:58
109	3581.000	LSE	14:35:58
118	3581.000	LSE	14:35:58
200	3581.000	LSE	14:35:58
43	3581.000	LSE	14:35:58
610	3581.000	LSE	14:35:58
463	3581.000	CHIX	14:35:58
202	3581.000	CHIX	14:35:58
110	3581.500	LSE	14:35:48
109	3581.500	LSE	14:35:48
340	3580.500	LSE	14:35:31
237	3580.500	LSE	14:35:31
1	3580.500	LSE	14:35:31
500	3580.500	LSE	14:35:31
53	3580.000	LSE	14:35:10
55	3580.000	LSE	14:35:09
314	3581.500	LSE	14:35:01
100	3581.500	LSE	14:35:01
100	3581.500	LSE	14:35:01
229	3582.500	CHIX	14:34:56
404	3582.500	CHIX	14:34:56
304	3582.500	LSE	14:34:56
200	3582.500	LSE	14:34:56
516	3582.500	LSE	14:34:48
156	3582.500	LSE	14:34:48
596	3583.000	LSE	14:34:48
858	3582.500	LSE	14:34:29
571	3583.000	LSE	14:34:28
682	3583.000	LSE	14:34:28
588	3583.000	BATE	14:34:28
109	3583.500	LSE	14:34:15
106	3583.500	LSE	14:34:15
700	3583.500	CHIX	14:34:15
40	3583.500	LSE	14:33:55
836	3583.500	LSE	14:33:55
893	3581.500	LSE	14:33:41
47	3581.500	CHIX	14:33:41
474	3581.500	CHIX	14:33:41
52	3581.500	LSE	14:33:41
59	3581.500	CHIX	14:33:32
136	3582.000	BATE	14:33:27
468	3582.000	BATE	14:33:27
825	3582.500	LSE	14:33:27
464	3582.500	CHIX	14:33:27
239	3582.500	CHIX	14:33:27

580	3583.000	LSE	14:18:55
599	3583.000	CHIX	14:18:55
70	3583.000	CHIX	14:18:55
108	3581.500	LSE	14:17:40
466	3581.500	LSE	14:17:40
519	3581.000	LSE	14:16:43
577	3580.000	LSE	14:15:18
52	3580.500	LSE	14:15:07
462	3580.500	LSE	14:15:07
602	3581.000	CHIX	14:15:02
561	3578.500	LSE	14:13:29
96	3578.000	LSE	14:12:42
109	3578.000	LSE	14:12:42
110	3578.000	LSE	14:12:42
200	3578.000	LSE	14:12:42
138	3579.000	LSE	14:12:41
416	3579.000	LSE	14:12:41
300	3578.500	CHIX	14:11:46
229	3578.500	CHIX	14:11:46
597	3578.500	LSE	14:11:46
529	3579.000	LSE	14:10:02
604	3579.500	LSE	14:09:09
641	3579.500	CHIX	14:09:09
597	3579.500	BATE	14:09:09
567	3580.500	LSE	14:08:04
93	3578.500	LSE	14:07:07
21	3578.500	LSE	14:07:07
18	3579.000	LSE	14:07:07
110	3578.500	LSE	14:07:07
200	3578.500	LSE	14:07:07
109	3578.500	LSE	14:07:07
627	3579.500	LSE	14:07:07
692	3580.500	LSE	14:06:29
352	3580.000	LSE	14:05:21
268	3580.000	LSE	14:05:21
641	3580.500	CHIX	14:04:48
11	3580.500	CHIX	14:04:48
591	3578.500	LSE	14:03:42
620	3577.500	CHIX	14:01:01
58	3577.500	CHIX	14:01:01

11	3578.500	CHIX	13:59:25
166	3578.500	CHIX	13:59:25
599	3579.000	LSE	13:59:24
141	3577.500	LSE	13:57:31
420	3577.500	LSE	13:57:31
365	3578.000	LSE	13:57:03
143	3578.000	LSE	13:57:03
495	3578.000	CHIX	13:57:03
101	3578.000	CHIX	13:57:03
604	3576.000	LSE	13:55:44
581	3572.000	LSE	13:53:46
161	3572.500	LSE	13:53:46
390	3572.500	LSE	13:53:46
571	3570.000	BATE	13:51:37
110	3570.000	BATE	13:51:37
26	3570.000	BATE	13:51:37
575	3570.000	CHIX	13:51:37
618	3570.000	LSE	13:51:27
170	3569.000	LSE	13:50:50
135	3568.500	LSE	13:50:50
150	3568.500	LSE	13:50:50
109	3569.000	LSE	13:50:50
26	3569.000	LSE	13:50:50
496	3569.000	LSE	13:50:50
100	3569.000	LSE	13:50:50
545	3565.500	LSE	13:49:02
12	3565.500	LSE	13:49:02
76	3566.000	CHIX	13:48:43
546	3566.000	LSE	13:48:43
573	3566.000	CHIX	13:48:43
498	3564.500	LSE	13:45:33
509	3565.500	LSE	13:45:33
228	3565.500	LSE	13:44:53
38	3565.500	LSE	13:44:53
125	3565.500	LSE	13:44:53
73	3565.500	LSE	13:44:53
53	3565.500	LSE	13:44:53
57	3565.500	LSE	13:44:53
591	3565.500	BATE	13:44:53
386	3566.000	LSE	13:44:14

165	3565.000	LSE	13:41:19
610	3565.500	LSE	13:41:08
33	3566.000	LSE	13:38:47
530	3566.000	LSE	13:38:47
612	3566.000	CHIX	13:37:42
113	3566.000	LSE	13:37:42
411	3566.000	LSE	13:37:42
482	3567.000	LSE	13:36:27
27	3567.000	LSE	13:36:27
28	3567.000	LSE	13:36:27
287	3566.500	LSE	13:35:45
15	3566.500	LSE	13:35:45
265	3566.500	LSE	13:35:45
509	3567.500	LSE	13:34:45
659	3567.000	BATE	13:34:45
680	3567.500	CHIX	13:34:45
173	3566.000	LSE	13:33:27
412	3566.000	LSE	13:33:27
1	3567.000	LSE	13:32:06
108	3567.000	LSE	13:32:06
452	3567.000	LSE	13:32:06
18	3567.000	LSE	13:32:06
688	3567.000	CHIX	13:32:06
511	3567.000	LSE	13:32:06
512	3567.500	LSE	13:31:38
593	3561.000	LSE	13:30:17
508	3562.000	LSE	13:30:00
612	3561.500	BATE	13:30:00
606	3562.500	CHIX	13:28:38
552	3564.000	LSE	13:28:10
25	3564.000	LSE	13:28:04
16	3564.000	LSE	13:28:02
502	3564.500	LSE	13:27:52
174	3564.500	LSE	13:27:52
200	3563.500	LSE	13:25:17
48	3563.500	LSE	13:25:17
280	3563.500	LSE	13:25:17
30	3564.500	CHIX	13:24:36
194	3564.500	CHIX	13:24:15
87	3564.500	CHIX	13:24:15

49	3567.500	LSE	13:22:43
587	3570.500	CHIX	13:21:34
26	3570.500	LSE	13:21:25
568	3570.500	LSE	13:21:25
556	3571.000	LSE	13:19:15
575	3574.500	LSE	13:18:01
497	3578.000	LSE	13:16:23
194	3579.000	BATE	13:16:02
35	3579.000	BATE	13:16:02
17	3579.000	BATE	13:16:02
32	3579.000	BATE	13:16:02
18	3579.000	BATE	13:16:02
13	3579.000	BATE	13:16:02
34	3579.000	BATE	13:16:02
29	3579.000	BATE	13:16:02
51	3579.000	BATE	13:16:02
280	3579.000	BATE	13:15:58
415	3581.500	LSE	13:14:41
112	3581.500	LSE	13:14:41
43	3581.500	LSE	13:14:41
37	3581.500	LSE	13:14:41
701	3581.500	CHIX	13:14:16
509	3580.000	LSE	13:13:38
149	3580.000	LSE	13:12:26
408	3580.000	LSE	13:12:26
323	3583.000	CHIX	13:11:01
131	3583.000	CHIX	13:11:01
485	3583.000	LSE	13:11:01
25	3583.000	LSE	13:11:01
118	3583.000	CHIX	13:11:01
65	3583.000	CHIX	13:11:01
26	3582.000	LSE	13:10:27
26	3582.000	LSE	13:10:25
25	3582.000	LSE	13:10:23
223	3582.000	LSE	13:10:19
570	3581.500	LSE	13:08:03
416	3581.000	LSE	13:06:34
164	3581.000	LSE	13:06:34
543	3584.000	LSE	13:04:24
401	3584.500	BATE	13:04:19

271	3581.000	LSE	14:33:05
125	3581.000	LSE	14:33:05
100	3578.500	CHIX	14:32:37
32	3578.500	CHIX	14:32:32
25	3578.500	CHIX	14:32:31
30	3578.500	CHIX	14:32:31
125	3578.500	CHIX	14:32:31
24	3578.500	CHIX	14:32:31
215	3578.500	LSE	14:32:30
282	3578.500	LSE	14:32:30
6	3578.500	LSE	14:32:30
194	3578.500	LSE	14:32:30
304	3578.500	LSE	14:32:30
51	3578.500	CHIX	14:32:30
334	3580.000	LSE	14:32:06
100	3580.000	LSE	14:32:05
100	3580.000	LSE	14:32:04
22	3580.500	LSE	14:32:03
365	3580.500	LSE	14:32:03
192	3580.500	LSE	14:32:03
547	3581.000	LSE	14:31:41
487	3581.500	CHIX	14:31:41
109	3581.500	CHIX	14:31:41
509	3582.500	LSE	14:31:36
704	3582.500	LSE	14:31:36
263	3583.000	LSE	14:31:35
363	3583.000	LSE	14:31:35
11	3583.000	BATE	14:31:35
110	3583.500	LSE	14:31:35
109	3583.500	LSE	14:31:35
666	3583.000	BATE	14:31:35
612	3583.500	CHIX	14:31:35
532	3582.000	LSE	14:31:01
456	3583.000	LSE	14:30:45
110	3583.000	LSE	14:30:45
384	3583.000	LSE	14:30:45
101	3583.000	CHIX	14:30:45
325	3583.000	LSE	14:30:45
560	3583.000	LSE	14:30:44
294	3583.000	CHIX	14:30:44
192	3583.000	CHIX	14:30:44
270	3583.000	LSE	14:30:44
220	3582.500	LSE	14:30:22
36	3581.000	BATE	14:30:01
399	3581.000	BATE	14:30:00
561	3581.000	LSE	14:30:00
2	3582.000	LSE	14:30:00

606	3583.000	LSE	13:02:19
439	3579.500	LSE	13:00:31
135	3579.500	LSE	13:00:31
635	3580.000	CHIX	13:00:28
50	3580.000	LSE	13:00:28
287	3580.000	LSE	13:00:28
25	3580.000	LSE	13:00:16
152	3580.000	LSE	12:59:25
60	3580.000	LSE	12:58:05
581	3582.000	BATE	12:57:43
2	3582.000	BATE	12:57:43
64	3582.500	LSE	12:57:43
57	3582.500	LSE	12:57:43
490	3582.500	LSE	12:57:43
421	3582.500	CHIX	12:57:43
239	3582.500	CHIX	12:57:43
125	3580.500	LSE	12:55:34
31	3580.500	LSE	12:55:34
186	3580.500	LSE	12:55:34
138	3580.500	LSE	12:55:34
18	3580.500	LSE	12:55:34
615	3579.000	LSE	12:53:48
525	3578.000	LSE	12:52:36
69	3577.500	LSE	12:52:04
56	3577.500	LSE	12:52:04
141	3577.500	LSE	12:52:04
25	3577.500	LSE	12:52:04
154	3577.500	LSE	12:52:04
113	3577.500	LSE	12:52:04
357	3577.000	LSE	12:49:22
470	3577.000	CHIX	12:49:22
171	3577.000	LSE	12:49:22
174	3577.000	CHIX	12:49:22
99	3578.000	LSE	12:48:04
380	3578.000	LSE	12:48:04
75	3578.000	LSE	12:48:04
25	3578.000	LSE	12:48:00
3	3578.500	LSE	12:47:54
295	3578.500	LSE	12:47:54
205	3578.500	LSE	12:47:54
212	3579.000	LSE	12:46:28
448	3579.000	LSE	12:46:28
599	3578.500	CHIX	12:45:17
599	3578.500	BATE	12:45:17
617	3578.500	LSE	12:45:17
74	3578.500	BATE	12:45:17
643	3577.000	CHIX	12:42:05

322	3575.000	LSE	12:40:42
177	3575.000	LSE	12:40:42
53	3575.500	LSE	12:39:27
79	3575.500	LSE	12:39:27
420	3575.500	LSE	12:39:27
257	3576.000	LSE	12:39:10
9	3576.000	LSE	12:39:01
300	3576.000	LSE	12:38:36
38	3575.500	LSE	12:36:56
385	3575.500	LSE	12:36:56
285	3575.500	CHIX	12:36:56
314	3575.500	CHIX	12:36:56
165	3575.500	LSE	12:36:38
590	3573.000	LSE	12:35:44
773	3574.500	LSE	12:35:17
255	3574.000	LSE	12:33:17
263	3574.000	LSE	12:33:17
707	3574.000	BATE	12:33:17
679	3574.000	CHIX	12:33:17
540	3569.000	LSE	12:28:23
168	3571.000	LSE	12:25:58
285	3571.000	LSE	12:25:58
61	3571.000	LSE	12:25:58
543	3572.000	LSE	12:25:58
2	3572.000	CHIX	12:25:58
622	3572.000	CHIX	12:25:58
381	3571.000	LSE	12:22:39
236	3571.000	LSE	12:22:39
505	3569.500	LSE	12:21:20
553	3569.500	LSE	12:21:20
591	3569.500	CHIX	12:21:20
540	3570.000	LSE	12:19:16
584	3570.000	BATE	12:19:16
582	3570.000	CHIX	12:19:16
166	3570.500	LSE	12:17:51
392	3570.500	LSE	12:17:50
108	3570.500	LSE	12:17:50
474	3570.500	LSE	12:17:50
14	3570.500	LSE	12:17:25
532	3567.500	LSE	12:13:05
702	3567.500	CHIX	12:13:05
26	3567.500	LSE	12:13:05
25	3567.500	LSE	12:13:01
26	3567.500	LSE	12:12:52
442	3567.500	LSE	12:12:23
111	3567.000	LSE	12:08:48
17	3567.000	LSE	12:08:48

500	3572.500	LSE	11:47:44
15	3574.500	BATE	11:47:26
96	3574.500	BATE	11:47:26
37	3574.500	BATE	11:47:26
104	3574.500	BATE	11:47:26
84	3574.500	BATE	11:47:26
105	3574.500	BATE	11:47:26
176	3574.500	BATE	11:47:26
489	3574.000	LSE	11:46:23
1	3574.000	LSE	11:46:23
104	3574.000	LSE	11:46:23
397	3574.500	LSE	11:46:06
110	3574.500	LSE	11:45:25
10	3575.500	LSE	11:44:40
150	3575.500	LSE	11:44:40
140	3575.500	LSE	11:44:40
142	3575.500	LSE	11:44:40
36	3576.000	CHIX	11:44:40
675	3576.000	CHIX	11:44:40
90	3575.500	LSE	11:44:26
509	3577.500	LSE	11:42:38
81	3579.500	LSE	11:41:22
300	3579.500	LSE	11:41:22
186	3579.500	LSE	11:41:22
604	3580.500	LSE	11:40:32
392	3580.500	CHIX	11:40:32
60	3580.500	CHIX	11:40:32
144	3580.500	CHIX	11:40:32
37	3580.500	CHIX	11:40:32
251	3578.000	BATE	11:38:19
81	3578.000	BATE	11:38:19
264	3578.000	BATE	11:38:19
506	3578.500	LSE	11:38:16
93	3578.500	CHIX	11:37:04
155	3578.500	CHIX	11:37:04
569	3578.500	LSE	11:37:04
34	3578.500	CHIX	11:36:37
7	3578.500	CHIX	11:36:37
400	3578.500	CHIX	11:36:37
10	3578.500	CHIX	11:36:37
309	3577.500	LSE	11:34:02
16	3577.500	LSE	11:34:02
251	3577.500	LSE	11:33:42
606	3578.500	LSE	11:32:03
459	3575.500	CHIX	11:30:14
529	3575.500	LSE	11:30:14
22	3575.500	CHIX	11:30:14

431	3578.500	LSE	11:11:06
748	3578.500	LSE	11:10:52
47	3578.500	LSE	11:10:52
708	3578.500	CHIX	11:10:52
393	3579.000	LSE	11:10:20
462	3579.000	LSE	11:10:20
60	3579.500	LSE	11:10:05
524	3579.500	LSE	11:10:05
557	3577.000	LSE	11:08:25
605	3577.000	LSE	11:08:25
86	3575.000	LSE	11:08:01
17	3575.000	LSE	11:08:01
44	3575.000	LSE	11:08:01
716	3576.000	LSE	11:07:48
593	3576.000	CHIX	11:07:48
151	3575.000	LSE	11:07:18
72	3575.000	LSE	11:07:18
53	3575.500	LSE	11:07:02
635	3575.500	LSE	11:07:02
499	3576.000	LSE	11:05:16
413	3577.000	LSE	11:05:02
77	3577.000	LSE	11:05:02
104	3577.000	LSE	11:05:02
179	3574.500	LSE	11:04:02
324	3574.500	LSE	11:04:01
425	3576.000	LSE	11:03:50
194	3576.000	LSE	11:03:50
559	3577.000	LSE	11:03:42
181	3577.500	LSE	11:03:28
563	3577.500	LSE	11:03:28
292	3578.500	LSE	11:03:26
604	3578.500	LSE	11:03:26
259	3578.500	LSE	11:03:26
315	3575.500	CHIX	11:02:05
320	3575.500	CHIX	11:02:05
166	3577.000	BATE	11:02:02
470	3577.000	BATE	11:02:02
546	3578.000	LSE	11:01:56
122	3578.000	LSE	11:01:56
150	3578.000	LSE	11:01:56
150	3578.000	LSE	11:01:56
547	3577.500	LSE	11:01:56
674	3577.500	LSE	11:01:56
585	3577.500	LSE	11:01:38
515	3576.500	LSE	11:00:19
70	3576.500	LSE	11:00:19
501	3576.500	LSE	10:59:48

560	3578.500	LSE	10:59:05
612	3578.500	CHIX	10:59:05
597	3577.000	LSE	10:57:28
342	3578.000	LSE	10:57:28
200	3578.000	LSE	10:57:28
91	3578.000	LSE	10:56:49
490	3578.500	LSE	10:56:17
215	3578.500	LSE	10:56:17
519	3572.000	LSE	10:54:22
83	3572.000	CHIX	10:54:22
221	3572.000	CHIX	10:54:22
316	3572.000	CHIX	10:54:22
573	3568.000	LSE	10:52:34
103	3569.000	BATE	10:51:23
455	3569.000	BATE	10:51:23
84	3569.000	BATE	10:51:23
81	3569.500	LSE	10:50:13
418	3569.500	LSE	10:50:13
118	3569.500	LSE	10:50:06
561	3569.500	LSE	10:48:46
680	3569.500	CHIX	10:48:46
579	3571.000	LSE	10:47:23
202	3569.000	LSE	10:44:48
368	3569.000	LSE	10:44:48
620	3568.500	CHIX	10:44:20
503	3569.000	LSE	10:44:20
588	3568.000	LSE	10:42:59
574	3569.000	LSE	10:40:33
624	3568.500	CHIX	10:39:35
640	3569.000	BATE	10:39:35
567	3569.000	LSE	10:39:04
600	3574.000	LSE	10:37:02
599	3579.500	CHIX	10:36:28
503	3579.500	LSE	10:36:24
7	3579.500	LSE	10:36:24
601	3580.000	LSE	10:36:22
253	3578.000	LSE	10:35:16
249	3578.000	LSE	10:35:16
300	3578.000	LSE	10:35:11
522	3578.000	LSE	10:35:11
586	3577.000	LSE	10:34:11
200	3575.000	LSE	10:33:49
521	3566.500	LSE	10:32:01
516	3565.500	LSE	10:30:07
677	3565.500	CHIX	10:30:07
515	3566.500	LSE	10:30:02
516	3567.000	LSE	10:29:09

596	3566.500	LSE	10:28:31
669	3566.500	BATE	10:28:31
618	3566.000	CHIX	10:27:38
536	3566.500	LSE	10:27:38
254	3565.500	LSE	10:27:09
260	3565.500	LSE	10:27:09
562	3562.000	LSE	10:25:32
414	3560.500	LSE	10:22:39
95	3560.500	LSE	10:22:39
106	3560.500	LSE	10:22:39
590	3558.500	LSE	10:22:12
607	3558.500	LSE	10:22:12
512	3558.500	CHIX	10:22:12
171	3558.500	CHIX	10:22:12
541	3557.000	LSE	10:20:11
7	3557.000	LSE	10:20:11
601	3555.500	LSE	10:18:51
501	3552.000	LSE	10:17:41
637	3552.500	BATE	10:17:41
527	3553.000	LSE	10:17:40
684	3553.000	CHIX	10:17:40
280	3551.000	LSE	10:16:10
300	3551.000	LSE	10:16:10
408	3550.000	LSE	10:15:50
120	3550.000	LSE	10:15:45
591	3550.000	CHIX	10:14:00
496	3550.000	LSE	10:14:00
4	3550.000	CHIX	10:14:00
606	3551.000	LSE	10:12:36
499	3551.000	LSE	10:11:52
96	3551.000	LSE	10:11:52
581	3550.000	LSE	10:11:30
103	3549.500	LSE	10:10:12
421	3549.500	LSE	10:10:11
619	3550.500	LSE	10:10:00
673	3548.500	CHIX	10:09:17
521	3549.500	LSE	10:09:05
668	3549.500	BATE	10:09:05
3	3549.500	BATE	10:09:05
291	3552.000	LSE	10:07:31
319	3552.000	LSE	10:07:30
514	3552.000	LSE	10:07:04
33	3552.000	LSE	10:07:04
73	3550.500	LSE	10:06:14
546	3550.500	LSE	10:06:14
629	3551.500	CHIX	10:05:56
436	3551.500	LSE	10:05:56

790	3544.000	LSE	09:40:20
662	3544.500	BATE	09:39:18
585	3544.000	LSE	09:38:57
377	3540.500	LSE	09:37:22
4	3540.500	LSE	09:37:22
200	3540.500	LSE	09:37:22
524	3537.000	CHIX	09:35:29
161	3537.000	CHIX	09:35:29
514	3537.500	LSE	09:35:25
497	3538.500	LSE	09:35:10
523	3537.000	LSE	09:33:29
266	3535.000	CHIX	09:31:39
77	3535.000	CHIX	09:31:39
353	3535.000	CHIX	09:31:39
596	3536.000	LSE	09:30:52
10	3536.000	LSE	09:30:42
510	3537.000	LSE	09:29:46
648	3537.000	CHIX	09:29:46
520	3537.000	LSE	09:29:26
603	3533.500	LSE	09:27:37
515	3537.500	LSE	09:27:11
529	3537.500	LSE	09:27:11
60	3537.500	BATE	09:27:11
628	3537.500	BATE	09:27:11
6	3537.500	BATE	09:27:11
598	3538.500	LSE	09:26:13
615	3536.000	LSE	09:24:29
136	3536.000	CHIX	09:24:29
486	3536.000	CHIX	09:24:29
81	3536.000	CHIX	09:24:29
592	3535.500	LSE	09:23:51
602	3540.000	LSE	09:22:04
483	3542.000	LSE	09:21:19
573	3542.000	CHIX	09:21:19
61	3542.000	LSE	09:21:08
315	3544.500	LSE	09:20:03
201	3544.500	LSE	09:20:03
200	3545.000	LSE	09:18:49
180	3545.000	LSE	09:18:49
193	3545.000	LSE	09:18:49
616	3546.000	BATE	09:18:03
586	3546.500	LSE	09:18:03
187	3545.500	CHIX	09:16:49
437	3545.500	CHIX	09:16:49
567	3545.500	LSE	09:16:49
332	3546.000	LSE	09:16:06
233	3546.000	LSE	09:16:06

519	3544.500	LSE	09:14:51
87	3544.500	CHIX	09:14:51
601	3544.500	CHIX	09:14:51
564	3542.500	LSE	09:14:03
200	3539.500	LSE	09:11:47
210	3539.500	LSE	09:11:47
114	3539.500	LSE	09:11:47
297	3539.000	LSE	09:11:15
201	3539.000	LSE	09:10:58
517	3540.000	LSE	09:10:52
578	3540.000	BATE	09:10:52
318	3542.000	CHIX	09:09:32
96	3542.000	CHIX	09:09:32
220	3542.000	CHIX	09:09:32
8	3542.000	CHIX	09:09:32
193	3542.000	LSE	09:09:30
286	3542.000	LSE	09:09:30
124	3542.000	LSE	09:09:07
223	3544.500	LSE	09:08:24
104	3544.500	LSE	09:08:24
92	3544.500	LSE	09:08:24
150	3544.000	LSE	09:08:24
188	3546.000	LSE	09:08:02
110	3546.000	LSE	09:08:02
106	3546.000	LSE	09:08:02
98	3546.000	LSE	09:08:02
565	3546.000	LSE	09:08:02
175	3546.000	CHIX	09:08:02
513	3546.000	CHIX	09:08:02
505	3542.500	LSE	09:06:50
92	3542.500	LSE	09:06:50
529	3542.500	LSE	09:06:50
651	3542.500	CHIX	09:06:50
23	3542.500	LSE	09:06:50
541	3541.000	LSE	09:05:57
596	3541.000	LSE	09:05:57
113	3539.000	LSE	09:05:24
698	3537.000	BATE	09:02:31
578	3539.000	LSE	09:01:50
6	3539.000	LSE	09:01:15
282	3539.500	LSE	09:01:15
224	3539.500	LSE	09:01:15
192	3540.500	CHIX	09:00:50
473	3540.500	CHIX	09:00:50
552	3538.500	LSE	09:00:00
514	3538.500	LSE	09:00:00
590	3537.000	LSE	08:58:44

1	3534.500	LSE	08:57:16
595	3534.500	LSE	08:57:16
213	3532.500	LSE	08:56:01
106	3532.500	LSE	08:56:01
190	3532.500	LSE	08:56:01
110	3532.500	LSE	08:56:01
626	3532.500	BATE	08:56:01
58	3530.500	CHIX	08:54:05
54	3530.500	CHIX	08:54:05
200	3530.500	CHIX	08:54:05
100	3530.000	CHIX	08:54:05
54	3530.000	CHIX	08:54:05
200	3530.000	CHIX	08:54:05
699	3530.000	CHIX	08:54:05
613	3530.500	LSE	08:54:05
617	3527.500	LSE	08:52:36
319	3527.500	LSE	08:51:57
198	3527.500	LSE	08:51:57
596	3526.500	LSE	08:50:29
590	3526.500	CHIX	08:50:29
412	3525.500	LSE	08:49:00
161	3525.500	LSE	08:49:00
504	3525.500	LSE	08:49:00
7	3523.500	LSE	08:48:37
193	3523.500	LSE	08:47:25
118	3523.500	LSE	08:47:25
106	3523.500	LSE	08:47:25
110	3523.500	LSE	08:47:25
529	3526.000	LSE	08:47:16
595	3527.500	CHIX	08:47:14
120	3527.500	BATE	08:47:14
119	3527.500	BATE	08:47:14
400	3527.500	BATE	08:47:14
192	3528.500	LSE	08:47:09
412	3528.500	LSE	08:47:09
412	3528.500	LSE	08:47:09
142	3528.500	LSE	08:47:09
584	3529.000	LSE	08:44:50
579	3530.000	LSE	08:44:46
68	3530.000	CHIX	08:44:46
550	3530.000	CHIX	08:44:46
325	3528.500	LSE	08:42:57
50	3528.500	LSE	08:42:57
97	3528.500	LSE	08:42:55
93	3528.500	LSE	08:42:54
36	3529.000	LSE	08:42:43
607	3529.000	LSE	08:42:43

579	3529.000	CHIX	08:41:43
415	3529.500	LSE	08:41:29
137	3529.500	LSE	08:41:29
597	3529.000	LSE	08:40:33
691	3529.000	CHIX	08:40:33
643	3529.000	BATE	08:40:33
471	3526.500	LSE	08:38:28
85	3526.500	LSE	08:38:28
617	3527.500	LSE	08:36:37
95	3528.500	CHIX	08:36:09
116	3528.500	CHIX	08:36:09
392	3528.500	CHIX	08:36:09
174	3529.000	LSE	08:35:17
173	3529.000	LSE	08:35:17
181	3529.000	LSE	08:35:17
590	3529.500	LSE	08:34:26
602	3530.000	CHIX	08:34:14
129	3530.000	LSE	08:34:14
300	3530.000	LSE	08:34:14
132	3530.000	LSE	08:34:14
625	3528.500	LSE	08:32:59
781	3528.500	LSE	08:32:59
592	3528.500	BATE	08:32:59
532	3529.500	LSE	08:32:20
243	3529.500	CHIX	08:32:20
512	3529.500	LSE	08:32:20
451	3529.500	CHIX	08:32:20
6	3524.500	CHIX	08:30:13
502	3524.500	LSE	08:28:36
582	3524.500	LSE	08:28:36
27	3523.500	CHIX	08:27:17
24	3523.500	CHIX	08:27:17
296	3523.500	BATE	08:27:17
30	3523.500	BATE	08:27:17
250	3523.500	CHIX	08:27:17
35	3523.500	BATE	08:27:17
116	3523.500	CHIX	08:27:17
92	3523.500	CHIX	08:27:17
212	3523.500	BATE	08:27:17
92	3523.500	CHIX	08:27:17
140	3526.000	LSE	08:26:04
110	3526.000	LSE	08:26:04
106	3526.000	LSE	08:26:04
200	3526.000	LSE	08:26:04
535	3527.000	LSE	08:25:52
602	3528.000	LSE	08:25:31
698	3528.000	CHIX	08:25:31

486	3528.500	LSE	08:23:09
86	3528.500	LSE	08:23:09
595	3528.500	CHIX	08:23:09
528	3529.500	LSE	08:21:22
522	3530.000	LSE	08:20:33
698	3530.000	CHIX	08:20:33
666	3530.000	BATE	08:20:33
561	3528.500	LSE	08:19:20
478	3529.500	LSE	08:19:11
144	3529.500	LSE	08:19:11
621	3529.000	CHIX	08:17:42
602	3529.500	LSE	08:17:00
6	3530.500	LSE	08:16:49
496	3530.500	LSE	08:16:49
582	3532.000	LSE	08:16:34
694	3532.000	BATE	08:16:34
591	3532.500	CHIX	08:16:02
500	3529.500	LSE	08:14:53
592	3531.000	LSE	08:14:30
691	3531.000	CHIX	08:14:30
583	3530.500	LSE	08:13:43
516	3531.000	LSE	08:13:42
591	3526.500	LSE	08:12:58
511	3526.000	LSE	08:11:43
541	3527.500	LSE	08:11:17
656	3527.500	CHIX	08:11:17
514	3528.000	LSE	08:11:17
612	3528.000	LSE	08:10:55
605	3529.000	LSE	08:10:53
583	3529.500	BATE	08:10:53
496	3530.500	LSE	08:10:44
535	3532.000	LSE	08:10:33
610	3533.000	LSE	08:10:32
531	3533.500	LSE	08:10:23
571	3536.000	LSE	08:10:12
530	3537.500	LSE	08:10:05
621	3537.500	CHIX	08:10:05
80	3537.000	LSE	08:08:19
503	3537.000	LSE	08:08:19
536	3537.000	LSE	08:08:00
247	3540.500	CHIX	08:07:29
360	3540.500	CHIX	08:07:29
509	3540.500	LSE	08:07:29
656	3540.500	CHIX	08:07:29
647	3541.000	BATE	08:07:17
157	3542.000	LSE	08:07:15
442	3542.000	LSE	08:07:15