British American Tobacco p.l.c 6-K, filed May 3, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-05-03
For: 2022-05-03
View Original
Added on
April 08, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on May 3, 2022.
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
FORM 6-K
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
May 3, 2022
Commission File Number: 001-38159
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)
(Address of principal executive office)
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
Form 20-F ☒ Form 40-F ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1): ☐
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7): ☐
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of May 3, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated May 3, 2022.
|
| Exhibit 2 | Press Release entitled “British American Tobacco p.l.c. (the “Company”) - Voting Rights and Capital” dated May 3, 2022. |
|
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned,
thereunto duly authorized.
|
British American Tobacco p.l.c.
|
||||
|
|
By:
|
/s/ Oliver Martin
|
||
| Name: |
Oliver Martin |
|||
| Title: |
Assistant Secretary
|
|||
Date: May 3, 2022
Exhibit 1
British American Tobacco p.l.c.
03 May 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the “Company”) announces that in accordance with the authority granted by shareholders at the Company’s Annual General Meeting
on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each (“shares”) from UBS AG as part of its buyback programme announced on 11 February 2022:
|
Date of purchase:
|
29 April 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
390,000
|
|
Highest price paid per share (pence):
|
3362.50p
|
|
Lowest price paid per share (pence):
|
3331.00p
|
|
Volume weighted average price paid per share (pence):
|
3346.9646p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 181,104,066 of its shares in Treasury.
The Company has 2,275,520,750 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS
AG on 29 April 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
|
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
|
29/04/2022
|
275,000
|
3,347.0671
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/04/2022
|
75,000
|
3,346.6923
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/04/2022
|
40,000
|
3,346.7706
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
413
|
3346.500
|
LSE
|
15:59:00
|
|
47
|
3346.000
|
LSE
|
15:58:36
|
|
100
|
3346.000
|
LSE
|
15:58:36
|
|
100
|
3346.000
|
LSE
|
15:58:36
|
|
20
|
3346.000
|
LSE
|
15:58:36
|
|
80
|
3346.000
|
LSE
|
15:58:36
|
|
100
|
3346.000
|
LSE
|
15:58:36
|
|
100
|
3346.000
|
LSE
|
15:58:36
|
|
26
|
3346.000
|
LSE
|
15:58:36
|
|
80
|
3346.000
|
LSE
|
15:58:36
|
|
20
|
3346.000
|
LSE
|
15:58:36
|
|
649
|
3346.500
|
LSE
|
15:58:12
|
|
289
|
3347.500
|
CHIX
|
15:57:53
|
|
300
|
3347.500
|
CHIX
|
15:57:50
|
|
229
|
3347.500
|
CHIX
|
15:57:50
|
|
399
|
3347.500
|
BATE
|
15:57:50
|
|
673
|
3348.000
|
LSE
|
15:57:46
|
|
100
|
3347.500
|
LSE
|
15:57:46
|
|
28
|
3346.500
|
BATE
|
15:57:34
|
|
51
|
3347.000
|
BATE
|
15:57:33
|
|
51
|
3347.000
|
BATE
|
15:57:33
|
|
71
|
3347.000
|
BATE
|
15:57:32
|
|
99
|
3346.500
|
LSE
|
15:57:32
|
|
250
|
3346.500
|
LSE
|
15:57:32
|
|
162
|
3346.500
|
LSE
|
15:57:32
|
|
195
|
3346.500
|
LSE
|
15:57:32
|
|
162
|
3346.500
|
LSE
|
15:57:32
|
|
250
|
3346.500
|
LSE
|
15:57:32
|
|
196
|
3346.500
|
LSE
|
15:57:32
|
|
195
|
3346.500
|
LSE
|
15:57:32
|
|
250
|
3346.500
|
LSE
|
15:57:32
|
|
196
|
3346.500
|
LSE
|
15:57:32
|
|
162
|
3346.500
|
LSE
|
15:57:32
|
|
229
|
3346.000
|
CHIX
|
15:57:22
|
|
300
|
3346.000
|
CHIX
|
15:57:22
|
|
51
|
3344.500
|
LSE
|
15:56:21
|
|
82
|
3344.500
|
LSE
|
15:56:21
|
|
400
|
3344.500
|
LSE
|
15:56:21
|
|
102
|
3344.500
|
LSE
|
15:56:21
|
|
388
|
3344.000
|
LSE
|
15:55:31
|
|
100
|
3344.000
|
LSE
|
15:55:30
|
|
13
|
3344.000
|
LSE
|
15:55:30
|
|
86
|
3344.000
|
LSE
|
15:55:30
|
|
92
|
3344.000
|
LSE
|
15:55:30
|
|
601
|
3344.000
|
BATE
|
15:54:43
|
|
581
|
3344.000
|
CHIX
|
15:54:43
|
|
614
|
3344.000
|
LSE
|
15:54:38
|
|
153
|
3344.500
|
LSE
|
15:54:18
|
|
11
|
3344.500
|
LSE
|
15:54:18
|
|
397
|
3344.500
|
LSE
|
15:54:18
|
|
647
|
3345.000
|
LSE
|
15:53:33
|
|
13
|
3345.000
|
LSE
|
15:52:58
|
|
571
|
3345.000
|
LSE
|
15:52:58
|
|
281
|
3345.500
|
CHIX
|
15:52:40
|
|
325
|
3345.500
|
CHIX
|
15:52:40
|
|
29
|
3345.500
|
LSE
|
15:52:05
|
|
587
|
3345.500
|
LSE
|
15:52:05
|
|
546
|
3346.000
|
LSE
|
15:51:16
|
|
400
|
3347.000
|
LSE
|
15:51:07
|
|
94
|
3347.000
|
BATE
|
15:51:07
|
|
113
|
3347.000
|
LSE
|
15:51:07
|
|
200
|
3347.000
|
BATE
|
15:51:07
|
|
200
|
3347.000
|
BATE
|
15:51:07
|
|
17
|
3347.000
|
BATE
|
15:51:07
|
|
88
|
3347.000
|
BATE
|
15:51:07
|
|
10
|
3347.000
|
LSE
|
15:51:06
|
|
11
|
3347.000
|
LSE
|
15:51:04
|
|
10
|
3347.000
|
LSE
|
15:51:04
|
|
60
|
3347.000
|
LSE
|
15:50:55
|
|
10
|
3347.000
|
LSE
|
15:50:55
|
|
41
|
3347.000
|
BATE
|
15:50:53
|
|
12
|
3347.000
|
BATE
|
15:50:53
|
|
300
|
3347.500
|
CHIX
|
15:50:52
|
|
229
|
3347.500
|
CHIX
|
15:50:52
|
|
660
|
3346.000
|
LSE
|
15:50:20
|
|
644
|
3344.500
|
LSE
|
15:49:47
|
|
10
|
3344.500
|
LSE
|
15:49:47
|
|
550
|
3343.500
|
LSE
|
15:48:55
|
|
557
|
3343.000
|
LSE
|
15:48:31
|
|
547
|
3343.500
|
LSE
|
15:47:30
|
|
566
|
3344.000
|
LSE
|
15:47:26
|
|
666
|
3344.000
|
CHIX
|
15:47:26
|
|
500
|
3344.500
|
LSE
|
15:47:25
|
|
637
|
3344.500
|
LSE
|
15:46:15
|
|
523
|
3344.500
|
CHIX
|
15:46:15
|
|
90
|
3344.500
|
CHIX
|
15:46:15
|
|
531
|
3342.500
|
LSE
|
15:45:16
|
|
10
|
3342.500
|
LSE
|
15:45:15
|
|
30
|
3342.500
|
LSE
|
15:45:14
|
|
10
|
3342.500
|
LSE
|
15:45:14
|
|
674
|
3343.500
|
LSE
|
15:44:39
|
|
653
|
3346.000
|
LSE
|
15:44:07
|
|
700
|
3346.000
|
BATE
|
15:44:07
|
|
514
|
3346.000
|
CHIX
|
15:44:07
|
|
896
|
3346.500
|
LSE
|
15:43:41
|
|
23
|
3346.500
|
LSE
|
15:43:41
|
|
152
|
3346.000
|
CHIX
|
15:43:25
|
|
196
|
3346.500
|
LSE
|
15:43:22
|
|
628
|
3345.500
|
LSE
|
15:42:46
|
|
664
|
3346.000
|
LSE
|
15:41:09
|
|
549
|
3347.000
|
LSE
|
15:40:41
|
|
827
|
3347.500
|
LSE
|
15:40:30
|
|
675
|
3347.500
|
BATE
|
15:40:30
|
|
638
|
3347.500
|
CHIX
|
15:40:30
|
|
638
|
3348.000
|
LSE
|
15:40:23
|
|
677
|
3346.000
|
LSE
|
15:39:49
|
|
280
|
3346.500
|
LSE
|
15:39:38
|
|
126
|
3343.500
|
LSE
|
15:38:22
|
|
503
|
3343.500
|
LSE
|
15:38:22
|
|
343
|
3343.500
|
CHIX
|
15:38:22
|
|
160
|
3343.500
|
CHIX
|
15:38:15
|
|
130
|
3343.500
|
CHIX
|
15:38:14
|
|
902
|
3343.000
|
LSE
|
15:37:27
|
|
779
|
3343.500
|
LSE
|
15:37:27
|
|
409
|
3341.000
|
LSE
|
15:35:26
|
|
10
|
3341.000
|
LSE
|
15:35:26
|
|
10
|
3341.000
|
LSE
|
15:35:22
|
|
173
|
3341.000
|
LSE
|
15:35:18
|
|
12
|
3342.500
|
CHIX
|
15:35:05
|
|
32
|
3342.500
|
CHIX
|
15:35:05
|
|
583
|
3342.500
|
CHIX
|
15:35:05
|
|
26
|
3344.500
|
LSE
|
15:34:34
|
|
250
|
3344.500
|
LSE
|
15:34:34
|
|
195
|
3344.500
|
LSE
|
15:34:34
|
|
196
|
3344.500
|
LSE
|
15:34:34
|
|
482
|
3345.000
|
BATE
|
15:34:34
|
|
218
|
3345.000
|
BATE
|
15:34:34
|
|
625
|
3345.000
|
LSE
|
15:34:12
|
|
55
|
3345.000
|
LSE
|
15:33:38
|
|
195
|
3345.000
|
LSE
|
15:33:38
|
|
250
|
3345.000
|
LSE
|
15:33:38
|
|
196
|
3345.000
|
LSE
|
15:33:38
|
|
133
|
3344.500
|
CHIX
|
15:33:38
|
|
91
|
3344.500
|
CHIX
|
15:33:38
|
|
623
|
3345.500
|
LSE
|
15:33:38
|
|
453
|
3344.500
|
CHIX
|
15:32:38
|
|
20
|
3344.500
|
CHIX
|
15:32:24
|
|
50
|
3345.500
|
LSE
|
15:31:59
|
|
530
|
3345.500
|
LSE
|
15:31:59
|
|
50
|
3345.500
|
LSE
|
15:31:59
|
|
10
|
3345.500
|
LSE
|
15:31:53
|
|
29
|
3345.500
|
LSE
|
15:31:11
|
|
577
|
3345.500
|
LSE
|
15:31:11
|
|
609
|
3346.500
|
LSE
|
15:30:42
|
|
634
|
3347.500
|
LSE
|
15:30:10
|
|
570
|
3347.500
|
CHIX
|
15:30:10
|
|
131
|
3347.500
|
CHIX
|
15:30:10
|
|
81
|
3348.500
|
BATE
|
15:29:21
|
|
200
|
3348.500
|
BATE
|
15:29:21
|
|
13
|
3348.500
|
BATE
|
15:29:21
|
|
70
|
3348.500
|
BATE
|
15:29:21
|
|
51
|
3348.500
|
BATE
|
15:29:21
|
|
83
|
3348.500
|
BATE
|
15:29:21
|
|
7
|
3348.500
|
BATE
|
15:29:21
|
|
141
|
3348.500
|
BATE
|
15:29:21
|
|
17
|
3348.500
|
BATE
|
15:29:21
|
|
18
|
3348.500
|
BATE
|
15:29:21
|
|
250
|
3349.000
|
LSE
|
15:29:00
|
|
155
|
3349.000
|
LSE
|
15:29:00
|
|
70
|
3349.000
|
LSE
|
15:29:00
|
|
175
|
3349.000
|
LSE
|
15:29:00
|
|
75
|
3350.000
|
LSE
|
15:28:55
|
|
364
|
3350.000
|
LSE
|
15:28:55
|
|
215
|
3350.000
|
LSE
|
15:28:55
|
|
636
|
3350.500
|
LSE
|
15:28:49
|
|
572
|
3350.500
|
CHIX
|
15:28:49
|
|
451
|
3351.000
|
LSE
|
15:28:43
|
|
100
|
3351.000
|
LSE
|
15:28:43
|
|
105
|
3350.500
|
LSE
|
15:26:41
|
|
350
|
3350.500
|
LSE
|
15:26:41
|
|
27
|
3350.500
|
LSE
|
15:26:41
|
|
29
|
3350.500
|
LSE
|
15:26:41
|
|
42
|
3350.500
|
LSE
|
15:26:41
|
|
177
|
3352.000
|
LSE
|
15:26:22
|
|
309
|
3352.000
|
LSE
|
15:26:22
|
|
117
|
3352.000
|
LSE
|
15:26:22
|
|
664
|
3351.500
|
LSE
|
15:25:52
|
|
600
|
3348.500
|
LSE
|
15:25:04
|
|
90
|
3349.000
|
LSE
|
15:24:44
|
|
490
|
3349.000
|
LSE
|
15:24:44
|
|
108
|
3349.000
|
BATE
|
15:24:44
|
|
707
|
3349.000
|
CHIX
|
15:24:44
|
|
600
|
3349.000
|
BATE
|
15:24:44
|
|
547
|
3350.000
|
LSE
|
15:24:25
|
|
60
|
3348.500
|
LSE
|
15:24:05
|
|
545
|
3349.000
|
LSE
|
15:23:24
|
|
250
|
3349.500
|
LSE
|
15:23:05
|
|
650
|
3350.500
|
LSE
|
15:22:45
|
|
67
|
3352.500
|
CHIX
|
15:22:06
|
|
345
|
3352.500
|
CHIX
|
15:22:06
|
|
44
|
3352.500
|
CHIX
|
15:22:06
|
|
568
|
3352.500
|
LSE
|
15:22:06
|
|
210
|
3352.500
|
CHIX
|
15:22:06
|
|
610
|
3354.000
|
LSE
|
15:21:41
|
|
587
|
3354.000
|
LSE
|
15:21:41
|
|
230
|
3353.500
|
LSE
|
15:21:06
|
|
595
|
3354.000
|
LSE
|
15:21:06
|
|
54
|
3354.000
|
LSE
|
15:21:06
|
|
502
|
3354.000
|
LSE
|
15:19:45
|
|
11
|
3354.000
|
LSE
|
15:19:45
|
|
100
|
3354.000
|
LSE
|
15:19:45
|
|
619
|
3354.500
|
LSE
|
15:19:45
|
|
186
|
3354.500
|
CHIX
|
15:19:45
|
|
28
|
3354.500
|
CHIX
|
15:19:45
|
|
47
|
3354.500
|
CHIX
|
15:19:45
|
|
97
|
3354.500
|
CHIX
|
15:19:45
|
|
22
|
3354.500
|
BATE
|
15:19:45
|
|
100
|
3354.500
|
BATE
|
15:19:45
|
|
279
|
3354.500
|
CHIX
|
15:19:45
|
|
288
|
3354.500
|
BATE
|
15:19:45
|
|
100
|
3354.500
|
BATE
|
15:19:44
|
|
100
|
3354.500
|
BATE
|
15:19:43
|
|
644
|
3355.500
|
LSE
|
15:18:53
|
|
18
|
3357.000
|
LSE
|
15:18:30
|
|
552
|
3357.000
|
LSE
|
15:18:30
|
|
619
|
3356.000
|
LSE
|
15:17:55
|
|
21
|
3355.500
|
CHIX
|
15:17:05
|
|
637
|
3355.500
|
CHIX
|
15:17:05
|
|
77
|
3355.500
|
LSE
|
15:17:05
|
|
545
|
3355.500
|
LSE
|
15:17:05
|
|
171
|
3357.500
|
LSE
|
15:16:29
|
|
398
|
3357.500
|
LSE
|
15:16:28
|
|
270
|
3357.000
|
LSE
|
15:16:28
|
|
576
|
3357.500
|
LSE
|
15:16:03
|
|
607
|
3358.000
|
LSE
|
15:16:03
|
|
589
|
3356.500
|
BATE
|
15:15:04
|
|
10
|
3357.500
|
LSE
|
15:15:03
|
|
548
|
3357.500
|
LSE
|
15:15:03
|
|
12
|
3357.500
|
LSE
|
15:15:03
|
|
77
|
3358.000
|
CHIX
|
15:15:03
|
|
365
|
3358.000
|
CHIX
|
15:15:03
|
|
30
|
3358.000
|
CHIX
|
15:15:03
|
|
148
|
3358.000
|
CHIX
|
15:15:02
|
|
155
|
3360.000
|
LSE
|
15:14:08
|
|
156
|
3360.000
|
LSE
|
15:14:08
|
|
250
|
3360.000
|
LSE
|
15:14:08
|
|
69
|
3360.000
|
LSE
|
15:14:08
|
|
299
|
3360.000
|
LSE
|
15:14:08
|
|
310
|
3360.000
|
LSE
|
15:14:08
|
|
10
|
3360.000
|
LSE
|
15:14:08
|
|
580
|
3358.500
|
LSE
|
15:12:58
|
|
172
|
3360.500
|
CHIX
|
15:12:57
|
|
163
|
3360.500
|
CHIX
|
15:12:57
|
|
55
|
3360.500
|
CHIX
|
15:12:57
|
|
214
|
3360.500
|
CHIX
|
15:12:57
|
|
573
|
3360.500
|
LSE
|
15:12:57
|
|
152
|
3360.000
|
LSE
|
15:12:03
|
|
405
|
3360.000
|
LSE
|
15:12:03
|
|
215
|
3360.500
|
LSE
|
15:11:53
|
|
398
|
3360.500
|
LSE
|
15:11:53
|
|
319
|
3361.000
|
LSE
|
15:11:05
|
|
294
|
3361.000
|
LSE
|
15:11:05
|
|
10
|
3361.000
|
LSE
|
15:11:05
|
|
35
|
3361.000
|
BATE
|
15:10:27
|
|
619
|
3361.000
|
BATE
|
15:10:27
|
|
545
|
3361.000
|
LSE
|
15:10:27
|
|
601
|
3362.500
|
CHIX
|
15:10:07
|
|
248
|
3362.500
|
LSE
|
15:10:07
|
|
361
|
3362.500
|
LSE
|
15:10:07
|
|
28
|
3362.500
|
CHIX
|
15:09:59
|
|
28
|
3362.500
|
CHIX
|
15:09:51
|
|
27
|
3362.500
|
CHIX
|
15:09:51
|
|
28
|
3362.500
|
CHIX
|
15:09:51
|
|
222
|
3362.500
|
LSE
|
15:09:31
|
|
339
|
3362.500
|
LSE
|
15:09:31
|
|
372
|
3362.500
|
LSE
|
15:09:04
|
|
70
|
3362.500
|
LSE
|
15:09:03
|
|
10
|
3362.500
|
LSE
|
15:09:03
|
|
105
|
3362.500
|
LSE
|
15:09:03
|
|
615
|
3362.500
|
LSE
|
15:08:31
|
|
10
|
3362.500
|
LSE
|
15:08:31
|
|
10
|
3362.500
|
LSE
|
15:08:30
|
|
321
|
3362.000
|
CHIX
|
15:08:01
|
|
42
|
3362.000
|
CHIX
|
15:08:01
|
|
79
|
3362.000
|
CHIX
|
15:08:01
|
|
136
|
3362.000
|
LSE
|
15:08:01
|
|
25
|
3362.000
|
CHIX
|
15:08:01
|
|
58
|
3362.000
|
LSE
|
15:08:01
|
|
120
|
3362.000
|
CHIX
|
15:08:01
|
|
100
|
3362.000
|
LSE
|
15:08:01
|
|
300
|
3362.000
|
LSE
|
15:08:01
|
|
39
|
3362.000
|
LSE
|
15:08:01
|
|
651
|
3362.500
|
LSE
|
15:07:25
|
|
616
|
3360.000
|
LSE
|
15:06:28
|
|
698
|
3360.000
|
BATE
|
15:06:28
|
|
623
|
3360.500
|
LSE
|
15:06:20
|
|
496
|
3358.500
|
CHIX
|
15:05:41
|
|
109
|
3358.500
|
CHIX
|
15:05:41
|
|
634
|
3359.000
|
LSE
|
15:05:13
|
|
612
|
3359.500
|
LSE
|
15:05:10
|
|
32
|
3359.500
|
LSE
|
15:05:10
|
|
80
|
3358.500
|
LSE
|
15:04:47
|
|
51
|
3358.500
|
LSE
|
15:04:47
|
|
320
|
3358.500
|
LSE
|
15:04:47
|
|
10
|
3358.500
|
LSE
|
15:04:47
|
|
30
|
3358.500
|
LSE
|
15:04:38
|
|
97
|
3358.500
|
LSE
|
15:04:37
|
|
718
|
3359.500
|
LSE
|
15:04:07
|
|
580
|
3359.500
|
CHIX
|
15:04:07
|
|
406
|
3360.000
|
CHIX
|
15:04:06
|
|
268
|
3360.000
|
CHIX
|
15:04:06
|
|
551
|
3360.000
|
LSE
|
15:04:06
|
|
552
|
3360.000
|
LSE
|
15:04:06
|
|
14
|
3360.000
|
LSE
|
15:04:06
|
|
124
|
3360.500
|
LSE
|
15:03:55
|
|
250
|
3360.500
|
LSE
|
15:03:55
|
|
124
|
3360.500
|
LSE
|
15:03:54
|
|
250
|
3360.500
|
LSE
|
15:03:54
|
|
124
|
3360.500
|
LSE
|
15:03:54
|
|
250
|
3358.000
|
LSE
|
15:03:15
|
|
250
|
3358.000
|
LSE
|
15:03:15
|
|
680
|
3357.500
|
BATE
|
15:03:11
|
|
607
|
3356.000
|
LSE
|
15:01:26
|
|
577
|
3356.000
|
LSE
|
15:01:26
|
|
90
|
3357.000
|
LSE
|
15:00:44
|
|
519
|
3357.000
|
LSE
|
15:00:44
|
|
2
|
3357.000
|
LSE
|
15:00:44
|
|
577
|
3357.500
|
LSE
|
15:00:44
|
|
595
|
3357.500
|
CHIX
|
15:00:33
|
|
610
|
3357.500
|
LSE
|
15:00:30
|
|
626
|
3357.500
|
LSE
|
15:00:30
|
|
132
|
3354.000
|
BATE
|
14:58:41
|
|
119
|
3354.000
|
BATE
|
14:58:41
|
|
61
|
3354.000
|
BATE
|
14:58:41
|
|
111
|
3354.000
|
BATE
|
14:58:41
|
|
13
|
3354.000
|
BATE
|
14:58:41
|
|
34
|
3354.000
|
BATE
|
14:58:41
|
|
54
|
3354.000
|
BATE
|
14:58:41
|
|
13
|
3354.000
|
BATE
|
14:58:41
|
|
596
|
3354.000
|
LSE
|
14:58:41
|
|
75
|
3354.000
|
BATE
|
14:58:41
|
|
21
|
3354.000
|
BATE
|
14:58:41
|
|
620
|
3355.000
|
CHIX
|
14:58:39
|
|
548
|
3354.500
|
LSE
|
14:57:54
|
|
661
|
3354.500
|
LSE
|
14:57:54
|
|
293
|
3352.500
|
LSE
|
14:57:06
|
|
367
|
3352.500
|
LSE
|
14:57:06
|
|
581
|
3352.500
|
CHIX
|
14:57:06
|
|
553
|
3353.000
|
LSE
|
14:56:50
|
|
645
|
3349.000
|
LSE
|
14:56:01
|
|
603
|
3349.500
|
LSE
|
14:55:58
|
|
10
|
3348.000
|
LSE
|
14:55:24
|
|
17
|
3348.000
|
LSE
|
14:55:08
|
|
150
|
3348.000
|
LSE
|
14:55:08
|
|
400
|
3348.000
|
LSE
|
14:55:08
|
|
160
|
3348.500
|
LSE
|
14:55:05
|
|
440
|
3348.500
|
CHIX
|
14:55:05
|
|
657
|
3348.500
|
BATE
|
14:55:05
|
|
31
|
3348.500
|
LSE
|
14:55:05
|
|
140
|
3348.500
|
CHIX
|
14:55:05
|
|
376
|
3348.500
|
LSE
|
14:55:05
|
|
17
|
3348.500
|
BATE
|
14:55:05
|
|
257
|
3347.500
|
LSE
|
14:54:31
|
|
307
|
3347.500
|
LSE
|
14:54:31
|
|
40
|
3347.000
|
LSE
|
14:54:10
|
|
10
|
3347.000
|
LSE
|
14:54:10
|
|
680
|
3348.500
|
LSE
|
14:53:31
|
|
641
|
3349.000
|
LSE
|
14:53:28
|
|
651
|
3349.000
|
CHIX
|
14:53:28
|
|
400
|
3347.000
|
LSE
|
14:52:21
|
|
26
|
3347.000
|
LSE
|
14:52:21
|
|
197
|
3347.000
|
LSE
|
14:52:21
|
|
57
|
3348.000
|
LSE
|
14:51:42
|
|
124
|
3348.000
|
LSE
|
14:51:42
|
|
120
|
3348.000
|
LSE
|
14:51:42
|
|
124
|
3348.000
|
LSE
|
14:51:42
|
|
250
|
3348.000
|
LSE
|
14:51:42
|
|
217
|
3348.000
|
LSE
|
14:51:19
|
|
200
|
3348.000
|
LSE
|
14:51:19
|
|
200
|
3348.000
|
LSE
|
14:51:19
|
|
667
|
3347.000
|
BATE
|
14:50:52
|
|
669
|
3346.500
|
LSE
|
14:50:35
|
|
627
|
3346.500
|
CHIX
|
14:50:35
|
|
269
|
3345.500
|
LSE
|
14:50:05
|
|
144
|
3345.500
|
LSE
|
14:50:05
|
|
209
|
3345.500
|
LSE
|
14:50:05
|
|
167
|
3347.000
|
LSE
|
14:49:50
|
|
441
|
3347.000
|
LSE
|
14:49:50
|
|
72
|
3347.000
|
LSE
|
14:49:50
|
|
438
|
3344.500
|
LSE
|
14:49:15
|
|
93
|
3344.500
|
LSE
|
14:49:15
|
|
27
|
3344.500
|
LSE
|
14:49:15
|
|
107
|
3344.500
|
LSE
|
14:49:15
|
|
601
|
3345.000
|
LSE
|
14:49:07
|
|
591
|
3345.000
|
CHIX
|
14:49:07
|
|
546
|
3344.500
|
LSE
|
14:48:11
|
|
800
|
3344.500
|
LSE
|
14:48:00
|
|
29
|
3344.500
|
LSE
|
14:48:00
|
|
471
|
3346.000
|
LSE
|
14:47:57
|
|
400
|
3346.000
|
LSE
|
14:47:57
|
|
27
|
3346.000
|
LSE
|
14:47:57
|
|
673
|
3346.000
|
CHIX
|
14:47:57
|
|
580
|
3346.000
|
BATE
|
14:47:57
|
|
597
|
3345.500
|
LSE
|
14:47:23
|
|
666
|
3345.500
|
BATE
|
14:46:37
|
|
602
|
3345.500
|
LSE
|
14:46:37
|
|
706
|
3345.000
|
CHIX
|
14:46:06
|
|
1
|
3345.000
|
CHIX
|
14:46:06
|
|
644
|
3345.500
|
LSE
|
14:46:02
|
|
635
|
3345.500
|
LSE
|
14:46:02
|
|
545
|
3345.500
|
LSE
|
14:46:02
|
|
170
|
3341.500
|
LSE
|
14:45:04
|
|
529
|
3342.000
|
LSE
|
14:44:09
|
|
102
|
3342.000
|
LSE
|
14:44:09
|
|
704
|
3342.000
|
CHIX
|
14:44:09
|
|
630
|
3341.500
|
LSE
|
14:43:42
|
|
572
|
3341.500
|
LSE
|
14:43:42
|
|
577
|
3342.000
|
LSE
|
14:43:00
|
|
15
|
3342.000
|
BATE
|
14:43:00
|
|
208
|
3342.000
|
LSE
|
14:43:00
|
|
9
|
3342.000
|
BATE
|
14:43:00
|
|
209
|
3342.000
|
BATE
|
14:43:00
|
|
10
|
3342.000
|
BATE
|
14:43:00
|
|
119
|
3342.000
|
BATE
|
14:43:00
|
|
119
|
3342.000
|
BATE
|
14:43:00
|
|
177
|
3342.000
|
BATE
|
14:43:00
|
|
556
|
3342.000
|
LSE
|
14:43:00
|
|
1096
|
3342.500
|
LSE
|
14:43:00
|
|
152
|
3342.500
|
CHIX
|
14:43:00
|
|
115
|
3342.500
|
CHIX
|
14:43:00
|
|
234
|
3342.500
|
CHIX
|
14:43:00
|
|
97
|
3342.500
|
CHIX
|
14:43:00
|
|
565
|
3341.500
|
LSE
|
14:42:14
|
|
585
|
3341.000
|
LSE
|
14:41:54
|
|
56
|
3341.000
|
LSE
|
14:41:54
|
|
644
|
3341.000
|
LSE
|
14:41:19
|
|
23
|
3341.000
|
CHIX
|
14:41:19
|
|
85
|
3341.000
|
CHIX
|
14:41:19
|
|
77
|
3341.000
|
CHIX
|
14:41:19
|
|
24
|
3341.000
|
CHIX
|
14:41:19
|
|
27
|
3341.000
|
CHIX
|
14:40:51
|
|
177
|
3341.000
|
CHIX
|
14:40:51
|
|
136
|
3341.000
|
CHIX
|
14:40:51
|
|
22
|
3341.000
|
CHIX
|
14:40:51
|
|
23
|
3341.000
|
CHIX
|
14:40:51
|
|
453
|
3341.500
|
LSE
|
14:40:45
|
|
146
|
3341.500
|
LSE
|
14:40:45
|
|
77
|
3341.500
|
LSE
|
14:40:45
|
|
407
|
3342.500
|
LSE
|
14:40:36
|
|
152
|
3342.500
|
LSE
|
14:40:36
|
|
653
|
3343.500
|
LSE
|
14:40:19
|
|
165
|
3343.500
|
LSE
|
14:40:19
|
|
541
|
3344.000
|
LSE
|
14:40:13
|
|
97
|
3344.000
|
LSE
|
14:40:13
|
|
274
|
3339.000
|
LSE
|
14:39:03
|
|
318
|
3339.000
|
LSE
|
14:39:03
|
|
554
|
3339.500
|
LSE
|
14:39:01
|
|
44
|
3339.500
|
LSE
|
14:39:01
|
|
437
|
3339.500
|
CHIX
|
14:39:01
|
|
238
|
3339.500
|
CHIX
|
14:39:01
|
|
653
|
3341.000
|
LSE
|
14:38:34
|
|
176
|
3341.500
|
BATE
|
14:38:16
|
|
241
|
3341.500
|
BATE
|
14:38:16
|
|
225
|
3341.500
|
BATE
|
14:38:16
|
|
569
|
3342.000
|
LSE
|
14:38:13
|
|
84
|
3342.000
|
LSE
|
14:38:12
|
|
711
|
3343.500
|
LSE
|
14:37:53
|
|
613
|
3344.000
|
LSE
|
14:37:53
|
|
727
|
3344.000
|
LSE
|
14:37:53
|
|
169
|
3344.500
|
CHIX
|
14:37:50
|
|
516
|
3344.500
|
CHIX
|
14:37:50
|
|
215
|
3344.000
|
LSE
|
14:36:20
|
|
120
|
3344.000
|
LSE
|
14:36:20
|
|
250
|
3344.000
|
LSE
|
14:36:20
|
|
19
|
3344.000
|
LSE
|
14:36:20
|
|
466
|
3344.000
|
BATE
|
14:36:20
|
|
304
|
3344.000
|
CHIX
|
14:36:20
|
|
162
|
3344.000
|
CHIX
|
14:36:20
|
|
143
|
3344.000
|
BATE
|
14:36:17
|
|
171
|
3344.000
|
CHIX
|
14:36:02
|
|
191
|
3345.000
|
LSE
|
14:35:59
|
|
444
|
3345.000
|
LSE
|
14:35:59
|
|
300
|
3345.000
|
LSE
|
14:35:59
|
|
379
|
3345.000
|
LSE
|
14:35:59
|
|
321
|
3345.500
|
LSE
|
14:35:15
|
|
305
|
3345.500
|
LSE
|
14:35:15
|
|
644
|
3346.000
|
LSE
|
14:34:58
|
|
693
|
3346.000
|
CHIX
|
14:34:58
|
|
569
|
3347.000
|
LSE
|
14:34:53
|
|
479
|
3347.000
|
LSE
|
14:34:53
|
|
119
|
3347.000
|
LSE
|
14:34:39
|
|
250
|
3347.000
|
LSE
|
14:34:10
|
|
120
|
3347.000
|
LSE
|
14:34:10
|
|
124
|
3347.000
|
LSE
|
14:34:10
|
|
73
|
3347.000
|
LSE
|
14:34:10
|
|
673
|
3347.000
|
LSE
|
14:34:10
|
|
66
|
3347.000
|
CHIX
|
14:34:10
|
|
573
|
3347.000
|
BATE
|
14:34:10
|
|
565
|
3347.000
|
CHIX
|
14:34:10
|
|
644
|
3347.500
|
LSE
|
14:34:08
|
|
670
|
3349.000
|
LSE
|
14:34:01
|
|
119
|
3347.000
|
LSE
|
14:33:49
|
|
216
|
3347.000
|
CHIX
|
14:33:49
|
|
188
|
3345.000
|
BATE
|
14:33:12
|
|
574
|
3345.500
|
LSE
|
14:33:12
|
|
165
|
3345.500
|
LSE
|
14:33:12
|
|
124
|
3346.500
|
LSE
|
14:33:11
|
|
571
|
3346.500
|
LSE
|
14:33:11
|
|
442
|
3346.500
|
BATE
|
14:33:11
|
|
16
|
3346.500
|
CHIX
|
14:33:09
|
|
68
|
3346.500
|
CHIX
|
14:33:09
|
|
721
|
3346.500
|
LSE
|
14:33:04
|
|
105
|
3346.500
|
LSE
|
14:33:04
|
|
84
|
3346.500
|
CHIX
|
14:33:04
|
|
35
|
3346.500
|
BATE
|
14:33:04
|
|
78
|
3346.500
|
CHIX
|
14:33:04
|
|
201
|
3346.500
|
BATE
|
14:33:04
|
|
9
|
3346.500
|
BATE
|
14:33:04
|
|
434
|
3346.500
|
CHIX
|
14:33:01
|
|
2
|
3346.500
|
CHIX
|
14:33:01
|
|
125
|
3346.500
|
CHIX
|
14:32:35
|
|
155
|
3346.500
|
CHIX
|
14:32:35
|
|
938
|
3346.500
|
LSE
|
14:32:35
|
|
140
|
3346.500
|
CHIX
|
14:32:35
|
|
173
|
3346.500
|
CHIX
|
14:32:35
|
|
173
|
3347.000
|
LSE
|
14:32:32
|
|
81
|
3347.000
|
LSE
|
14:32:32
|
|
395
|
3347.000
|
LSE
|
14:32:32
|
|
431
|
3347.000
|
LSE
|
14:32:32
|
|
119
|
3347.000
|
LSE
|
14:32:28
|
|
250
|
3347.500
|
LSE
|
14:32:28
|
|
124
|
3347.500
|
LSE
|
14:32:28
|
|
448
|
3345.000
|
LSE
|
14:31:56
|
|
179
|
3345.000
|
LSE
|
14:31:56
|
|
475
|
3343.500
|
LSE
|
14:31:25
|
|
58
|
3343.500
|
LSE
|
14:31:25
|
|
15
|
3343.500
|
LSE
|
14:31:23
|
|
81
|
3340.500
|
LSE
|
14:31:08
|
|
600
|
3341.500
|
LSE
|
14:31:01
|
|
143
|
3341.500
|
LSE
|
14:31:01
|
|
115
|
3342.500
|
LSE
|
14:30:54
|
|
438
|
3342.500
|
LSE
|
14:30:54
|
|
453
|
3343.000
|
CHIX
|
14:30:23
|
|
172
|
3343.000
|
CHIX
|
14:30:23
|
|
408
|
3344.000
|
LSE
|
14:30:20
|
|
150
|
3344.000
|
LSE
|
14:30:20
|
|
111
|
3344.000
|
LSE
|
14:30:20
|
|
113
|
3344.000
|
LSE
|
14:30:20
|
|
671
|
3344.000
|
BATE
|
14:30:20
|
|
478
|
3344.500
|
LSE
|
14:30:19
|
|
130
|
3344.500
|
LSE
|
14:30:19
|
|
787
|
3343.500
|
LSE
|
14:30:00
|
|
9
|
3343.500
|
CHIX
|
14:30:00
|
|
480
|
3343.500
|
CHIX
|
14:30:00
|
|
101
|
3343.500
|
CHIX
|
14:30:00
|
|
52
|
3343.500
|
CHIX
|
14:30:00
|
|
558
|
3344.000
|
LSE
|
14:29:53
|
|
44
|
3344.000
|
LSE
|
14:29:53
|
|
344
|
3344.000
|
LSE
|
14:29:53
|
|
202
|
3344.000
|
LSE
|
14:29:53
|
|
381
|
3343.500
|
LSE
|
14:29:31
|
|
91
|
3343.500
|
LSE
|
14:29:31
|
|
649
|
3343.000
|
CHIX
|
14:28:17
|
|
669
|
3343.500
|
BATE
|
14:28:15
|
|
12
|
3343.500
|
CHIX
|
14:28:15
|
|
11
|
3343.500
|
BATE
|
14:28:15
|
|
685
|
3343.500
|
CHIX
|
14:28:15
|
|
563
|
3343.500
|
LSE
|
14:28:15
|
|
557
|
3343.500
|
LSE
|
14:28:15
|
|
935
|
3344.000
|
LSE
|
14:27:16
|
|
250
|
3343.500
|
LSE
|
14:26:41
|
|
131
|
3343.500
|
LSE
|
14:26:41
|
|
16
|
3343.500
|
LSE
|
14:26:41
|
|
16
|
3343.500
|
LSE
|
14:26:41
|
|
164
|
3343.500
|
LSE
|
14:26:41
|
|
223
|
3343.500
|
LSE
|
14:26:30
|
|
24
|
3344.000
|
LSE
|
14:23:01
|
|
257
|
3344.000
|
LSE
|
14:23:01
|
|
348
|
3344.000
|
LSE
|
14:23:01
|
|
265
|
3345.000
|
CHIX
|
14:22:16
|
|
19
|
3345.000
|
CHIX
|
14:22:16
|
|
638
|
3345.000
|
LSE
|
14:22:16
|
|
11
|
3345.000
|
CHIX
|
14:22:16
|
|
76
|
3345.000
|
CHIX
|
14:22:16
|
|
212
|
3345.000
|
CHIX
|
14:22:16
|
|
31
|
3344.000
|
LSE
|
14:20:03
|
|
68
|
3344.000
|
LSE
|
14:20:03
|
|
572
|
3345.500
|
BATE
|
14:19:09
|
|
671
|
3345.500
|
LSE
|
14:19:09
|
|
564
|
3344.500
|
LSE
|
14:18:42
|
|
17
|
3344.500
|
LSE
|
14:18:42
|
|
62
|
3345.500
|
CHIX
|
14:17:01
|
|
623
|
3345.500
|
LSE
|
14:17:01
|
|
596
|
3345.500
|
CHIX
|
14:17:01
|
|
400
|
3346.000
|
LSE
|
14:14:22
|
|
188
|
3346.000
|
LSE
|
14:14:22
|
|
11
|
3348.500
|
LSE
|
14:13:03
|
|
548
|
3348.500
|
LSE
|
14:13:03
|
|
36
|
3349.000
|
BATE
|
14:11:12
|
|
241
|
3349.000
|
BATE
|
14:11:07
|
|
614
|
3351.000
|
LSE
|
14:10:58
|
|
563
|
3350.500
|
CHIX
|
14:10:11
|
|
119
|
3350.500
|
CHIX
|
14:10:11
|
|
597
|
3350.500
|
LSE
|
14:10:11
|
|
675
|
3350.500
|
LSE
|
14:10:11
|
|
139
|
3349.000
|
BATE
|
14:09:14
|
|
86
|
3349.000
|
BATE
|
14:09:14
|
|
725
|
3349.000
|
LSE
|
14:09:14
|
|
9
|
3349.000
|
BATE
|
14:09:14
|
|
37
|
3349.000
|
BATE
|
14:09:14
|
|
51
|
3349.000
|
BATE
|
14:09:14
|
|
37
|
3349.000
|
BATE
|
14:09:14
|
|
631
|
3350.000
|
CHIX
|
14:05:38
|
|
617
|
3350.500
|
LSE
|
14:05:28
|
|
15
|
3350.000
|
CHIX
|
14:05:28
|
|
678
|
3350.000
|
LSE
|
14:03:09
|
|
446
|
3348.500
|
LSE
|
14:02:09
|
|
154
|
3348.500
|
LSE
|
14:02:09
|
|
6
|
3350.000
|
CHIX
|
14:00:31
|
|
647
|
3350.000
|
CHIX
|
14:00:31
|
|
614
|
3349.500
|
BATE
|
14:00:01
|
|
584
|
3349.500
|
LSE
|
13:59:50
|
|
512
|
3350.000
|
LSE
|
13:58:14
|
|
166
|
3350.000
|
LSE
|
13:58:14
|
|
73
|
3350.500
|
CHIX
|
13:58:13
|
|
12
|
3350.500
|
CHIX
|
13:58:13
|
|
23
|
3350.500
|
CHIX
|
13:58:13
|
|
140
|
3351.000
|
LSE
|
13:57:37
|
|
473
|
3351.000
|
LSE
|
13:57:37
|
|
106
|
3351.000
|
LSE
|
13:57:23
|
|
102
|
3351.000
|
LSE
|
13:57:23
|
|
161
|
3351.000
|
LSE
|
13:57:23
|
|
409
|
3351.000
|
LSE
|
13:57:23
|
|
64
|
3350.500
|
CHIX
|
13:56:20
|
|
896
|
3351.000
|
LSE
|
13:56:15
|
|
70
|
3350.500
|
CHIX
|
13:55:04
|
|
184
|
3350.500
|
CHIX
|
13:55:04
|
|
66
|
3350.500
|
CHIX
|
13:55:04
|
|
193
|
3350.500
|
CHIX
|
13:55:04
|
|
17
|
3350.500
|
CHIX
|
13:55:04
|
|
31
|
3350.500
|
LSE
|
13:55:04
|
|
272
|
3349.000
|
LSE
|
13:53:01
|
|
268
|
3349.000
|
LSE
|
13:53:01
|
|
121
|
3349.000
|
LSE
|
13:53:01
|
|
285
|
3349.000
|
LSE
|
13:50:05
|
|
250
|
3349.000
|
LSE
|
13:50:05
|
|
166
|
3349.000
|
LSE
|
13:50:05
|
|
22
|
3349.500
|
CHIX
|
13:50:05
|
|
425
|
3349.500
|
BATE
|
13:50:05
|
|
104
|
3349.500
|
BATE
|
13:50:05
|
|
558
|
3349.500
|
CHIX
|
13:50:05
|
|
175
|
3349.500
|
BATE
|
13:50:05
|
|
617
|
3349.500
|
LSE
|
13:50:05
|
|
244
|
3349.500
|
LSE
|
13:50:05
|
|
403
|
3349.500
|
LSE
|
13:50:05
|
|
250
|
3350.000
|
LSE
|
13:50:05
|
|
24
|
3344.500
|
LSE
|
13:46:32
|
|
533
|
3345.000
|
LSE
|
13:44:57
|
|
13
|
3345.000
|
LSE
|
13:44:57
|
|
10
|
3344.000
|
BATE
|
13:43:52
|
|
7
|
3344.000
|
BATE
|
13:43:52
|
|
25
|
3344.000
|
BATE
|
13:43:52
|
|
117
|
3345.000
|
CHIX
|
13:43:50
|
|
569
|
3345.000
|
CHIX
|
13:43:50
|
|
11
|
3345.000
|
CHIX
|
13:43:50
|
|
660
|
3345.500
|
LSE
|
13:43:01
|
|
832
|
3345.500
|
LSE
|
13:43:01
|
|
561
|
3346.000
|
LSE
|
13:42:45
|
|
431
|
3346.000
|
CHIX
|
13:42:45
|
|
301
|
3346.000
|
LSE
|
13:42:45
|
|
205
|
3346.000
|
CHIX
|
13:42:45
|
|
13
|
3344.000
|
CHIX
|
13:39:04
|
|
10
|
3344.000
|
LSE
|
13:39:02
|
|
584
|
3344.000
|
BATE
|
13:39:02
|
|
597
|
3344.000
|
CHIX
|
13:36:04
|
|
696
|
3344.000
|
BATE
|
13:36:04
|
|
640
|
3344.000
|
LSE
|
13:36:04
|
|
661
|
3344.500
|
LSE
|
13:36:01
|
|
564
|
3344.500
|
LSE
|
13:36:01
|
|
152
|
3344.500
|
LSE
|
13:36:01
|
|
658
|
3344.500
|
LSE
|
13:36:01
|
|
250
|
3344.500
|
LSE
|
13:35:31
|
|
713
|
3344.500
|
LSE
|
13:35:31
|
|
14
|
3344.500
|
LSE
|
13:35:31
|
|
571
|
3344.500
|
LSE
|
13:31:12
|
|
643
|
3344.500
|
LSE
|
13:31:12
|
|
662
|
3343.500
|
CHIX
|
13:30:02
|
|
197
|
3344.500
|
LSE
|
13:30:02
|
|
231
|
3344.500
|
LSE
|
13:30:02
|
|
231
|
3344.500
|
LSE
|
13:30:02
|
|
555
|
3344.500
|
LSE
|
13:30:02
|
|
9
|
3344.500
|
LSE
|
13:30:02
|
|
598
|
3343.000
|
LSE
|
13:28:08
|
|
79
|
3343.000
|
LSE
|
13:28:08
|
|
567
|
3344.000
|
LSE
|
13:27:20
|
|
10
|
3344.000
|
LSE
|
13:27:20
|
|
704
|
3343.500
|
LSE
|
13:25:02
|
|
632
|
3344.000
|
CHIX
|
13:24:57
|
|
626
|
3344.000
|
LSE
|
13:24:57
|
|
142
|
3344.000
|
LSE
|
13:20:28
|
|
410
|
3344.000
|
LSE
|
13:20:28
|
|
628
|
3348.000
|
LSE
|
13:17:53
|
|
614
|
3348.000
|
BATE
|
13:17:53
|
|
35
|
3348.000
|
CHIX
|
13:17:53
|
|
44
|
3348.000
|
BATE
|
13:17:53
|
|
13
|
3348.000
|
BATE
|
13:17:53
|
|
298
|
3348.000
|
CHIX
|
13:16:37
|
|
10
|
3348.000
|
CHIX
|
13:16:10
|
|
50
|
3348.000
|
CHIX
|
13:16:10
|
|
270
|
3348.000
|
CHIX
|
13:16:10
|
|
643
|
3348.000
|
LSE
|
13:15:41
|
|
580
|
3348.500
|
LSE
|
13:13:44
|
|
613
|
3346.500
|
LSE
|
13:13:24
|
|
644
|
3346.500
|
LSE
|
13:09:09
|
|
18
|
3346.500
|
LSE
|
13:08:56
|
|
69
|
3348.500
|
CHIX
|
13:07:49
|
|
632
|
3348.500
|
CHIX
|
13:07:49
|
|
607
|
3348.500
|
LSE
|
13:06:43
|
|
669
|
3348.500
|
LSE
|
13:05:48
|
|
604
|
3348.500
|
BATE
|
13:05:48
|
|
21
|
3348.500
|
BATE
|
13:05:46
|
|
325
|
3349.000
|
LSE
|
13:05:46
|
|
684
|
3349.000
|
LSE
|
13:05:46
|
|
138
|
3346.500
|
LSE
|
13:03:19
|
|
778
|
3346.500
|
LSE
|
13:03:19
|
|
38
|
3345.500
|
LSE
|
13:00:06
|
|
684
|
3346.000
|
CHIX
|
13:00:06
|
|
35
|
3343.500
|
LSE
|
12:56:04
|
|
132
|
3343.500
|
LSE
|
12:56:04
|
|
200
|
3343.500
|
LSE
|
12:56:04
|
|
250
|
3343.500
|
LSE
|
12:56:04
|
|
654
|
3343.500
|
LSE
|
12:56:04
|
|
628
|
3343.500
|
LSE
|
12:54:16
|
|
545
|
3343.500
|
LSE
|
12:54:16
|
|
26
|
3343.500
|
LSE
|
12:52:22
|
|
395
|
3343.500
|
BATE
|
12:51:55
|
|
83
|
3343.500
|
CHIX
|
12:51:55
|
|
229
|
3343.500
|
BATE
|
12:51:55
|
|
553
|
3343.500
|
CHIX
|
12:51:55
|
|
234
|
3343.000
|
LSE
|
12:48:15
|
|
342
|
3343.000
|
LSE
|
12:48:15
|
|
616
|
3343.000
|
LSE
|
12:48:15
|
|
615
|
3343.500
|
CHIX
|
12:45:06
|
|
10
|
3344.000
|
LSE
|
12:44:41
|
|
646
|
3344.000
|
LSE
|
12:43:44
|
|
250
|
3341.500
|
LSE
|
12:42:04
|
|
133
|
3341.500
|
LSE
|
12:42:04
|
|
132
|
3341.500
|
LSE
|
12:42:04
|
|
132
|
3341.500
|
LSE
|
12:42:04
|
|
561
|
3343.500
|
LSE
|
12:40:20
|
|
237
|
3344.500
|
LSE
|
12:39:37
|
|
405
|
3344.500
|
LSE
|
12:39:37
|
|
67
|
3344.500
|
LSE
|
12:39:37
|
|
623
|
3345.000
|
LSE
|
12:39:37
|
|
581
|
3345.000
|
BATE
|
12:39:37
|
|
657
|
3345.000
|
CHIX
|
12:39:37
|
|
13
|
3345.000
|
CHIX
|
12:39:37
|
|
15
|
3345.000
|
LSE
|
12:39:37
|
|
679
|
3344.000
|
LSE
|
12:34:13
|
|
555
|
3346.000
|
LSE
|
12:33:50
|
|
136
|
3346.500
|
LSE
|
12:32:15
|
|
437
|
3346.500
|
LSE
|
12:32:15
|
|
648
|
3346.500
|
CHIX
|
12:30:46
|
|
635
|
3348.000
|
LSE
|
12:29:17
|
|
570
|
3350.000
|
LSE
|
12:27:01
|
|
57
|
3350.000
|
LSE
|
12:26:55
|
|
578
|
3351.000
|
LSE
|
12:24:21
|
|
236
|
3351.000
|
CHIX
|
12:24:21
|
|
631
|
3351.000
|
BATE
|
12:24:21
|
|
409
|
3351.000
|
CHIX
|
12:24:21
|
|
598
|
3348.500
|
LSE
|
12:20:32
|
|
60
|
3350.000
|
LSE
|
12:20:29
|
|
233
|
3350.000
|
LSE
|
12:20:29
|
|
280
|
3350.000
|
LSE
|
12:20:29
|
|
571
|
3350.000
|
LSE
|
12:20:29
|
|
168
|
3351.000
|
LSE
|
12:20:00
|
|
497
|
3351.000
|
LSE
|
12:20:00
|
|
560
|
3351.000
|
LSE
|
12:17:14
|
|
28
|
3351.000
|
CHIX
|
12:17:14
|
|
11
|
3351.000
|
CHIX
|
12:17:14
|
|
357
|
3351.000
|
CHIX
|
12:17:14
|
|
185
|
3351.000
|
CHIX
|
12:17:14
|
|
28
|
3351.000
|
LSE
|
12:15:42
|
|
145
|
3350.500
|
LSE
|
12:11:31
|
|
487
|
3350.500
|
LSE
|
12:11:31
|
|
602
|
3351.500
|
LSE
|
12:11:01
|
|
571
|
3351.500
|
BATE
|
12:11:01
|
|
78
|
3351.500
|
BATE
|
12:11:01
|
|
632
|
3352.000
|
LSE
|
12:10:04
|
|
609
|
3352.000
|
CHIX
|
12:10:04
|
|
570
|
3351.500
|
LSE
|
12:06:01
|
|
19
|
3351.000
|
LSE
|
12:04:54
|
|
669
|
3350.500
|
LSE
|
12:04:07
|
|
289
|
3350.500
|
CHIX
|
12:02:10
|
|
28
|
3350.500
|
CHIX
|
12:02:10
|
|
135
|
3350.500
|
CHIX
|
12:02:10
|
|
100
|
3350.500
|
CHIX
|
12:02:10
|
|
110
|
3350.500
|
CHIX
|
12:02:10
|
|
645
|
3350.500
|
LSE
|
12:02:10
|
|
596
|
3350.000
|
LSE
|
11:59:27
|
|
613
|
3351.000
|
CHIX
|
11:59:05
|
|
600
|
3351.000
|
BATE
|
11:59:05
|
|
106
|
3351.000
|
BATE
|
11:59:05
|
|
559
|
3351.000
|
LSE
|
11:59:05
|
|
531
|
3351.000
|
LSE
|
11:56:02
|
|
30
|
3351.000
|
LSE
|
11:56:02
|
|
657
|
3351.000
|
LSE
|
11:56:02
|
|
14
|
3351.000
|
LSE
|
11:56:02
|
|
610
|
3347.500
|
LSE
|
11:51:47
|
|
615
|
3349.000
|
LSE
|
11:51:14
|
|
631
|
3349.000
|
CHIX
|
11:51:14
|
|
613
|
3348.000
|
LSE
|
11:48:22
|
|
604
|
3348.500
|
LSE
|
11:45:18
|
|
360
|
3349.000
|
BATE
|
11:45:14
|
|
300
|
3349.000
|
BATE
|
11:45:14
|
|
648
|
3349.000
|
LSE
|
11:45:14
|
|
564
|
3346.500
|
LSE
|
11:42:29
|
|
678
|
3347.000
|
CHIX
|
11:42:29
|
|
552
|
3348.000
|
LSE
|
11:42:00
|
|
582
|
3348.000
|
LSE
|
11:40:01
|
|
1
|
3348.000
|
LSE
|
11:40:01
|
|
671
|
3348.000
|
LSE
|
11:39:17
|
|
174
|
3349.000
|
LSE
|
11:38:00
|
|
451
|
3349.000
|
LSE
|
11:38:00
|
|
759
|
3348.000
|
LSE
|
11:35:50
|
|
649
|
3348.000
|
CHIX
|
11:35:50
|
|
614
|
3348.500
|
LSE
|
11:30:20
|
|
386
|
3349.000
|
BATE
|
11:30:20
|
|
222
|
3349.000
|
BATE
|
11:30:20
|
|
341
|
3349.000
|
LSE
|
11:29:39
|
|
269
|
3349.000
|
LSE
|
11:29:39
|
|
651
|
3345.500
|
LSE
|
11:28:02
|
|
436
|
3346.000
|
LSE
|
11:27:48
|
|
122
|
3346.000
|
LSE
|
11:27:48
|
|
122
|
3346.000
|
LSE
|
11:27:48
|
|
43
|
3346.000
|
LSE
|
11:27:48
|
|
52
|
3346.000
|
LSE
|
11:27:48
|
|
546
|
3346.000
|
CHIX
|
11:27:48
|
|
65
|
3346.000
|
CHIX
|
11:27:48
|
|
325
|
3345.500
|
LSE
|
11:24:13
|
|
341
|
3345.500
|
LSE
|
11:24:07
|
|
595
|
3346.000
|
LSE
|
11:23:07
|
|
27
|
3347.000
|
LSE
|
11:21:40
|
|
39
|
3347.000
|
LSE
|
11:21:40
|
|
80
|
3347.000
|
LSE
|
11:21:40
|
|
418
|
3347.000
|
LSE
|
11:21:40
|
|
185
|
3346.000
|
CHIX
|
11:20:38
|
|
300
|
3346.000
|
CHIX
|
11:20:38
|
|
135
|
3346.000
|
CHIX
|
11:20:38
|
|
614
|
3347.000
|
LSE
|
11:19:27
|
|
145
|
3347.000
|
BATE
|
11:19:27
|
|
453
|
3347.000
|
BATE
|
11:19:27
|
|
359
|
3347.500
|
LSE
|
11:19:12
|
|
256
|
3347.500
|
LSE
|
11:19:12
|
|
372
|
3344.000
|
LSE
|
11:15:19
|
|
260
|
3344.000
|
LSE
|
11:15:19
|
|
15
|
3344.500
|
CHIX
|
11:13:45
|
|
25
|
3344.500
|
CHIX
|
11:13:45
|
|
13
|
3344.500
|
CHIX
|
11:13:45
|
|
159
|
3344.500
|
CHIX
|
11:13:45
|
|
102
|
3344.500
|
LSE
|
11:13:45
|
|
418
|
3344.500
|
LSE
|
11:13:45
|
|
108
|
3344.500
|
LSE
|
11:13:45
|
|
372
|
3344.500
|
CHIX
|
11:13:45
|
|
94
|
3344.500
|
CHIX
|
11:13:45
|
|
123
|
3343.000
|
LSE
|
11:12:13
|
|
445
|
3343.000
|
LSE
|
11:12:13
|
|
379
|
3345.000
|
LSE
|
11:11:22
|
|
147
|
3345.000
|
LSE
|
11:11:22
|
|
21
|
3345.000
|
LSE
|
11:11:22
|
|
456
|
3345.000
|
LSE
|
11:09:01
|
|
181
|
3345.000
|
LSE
|
11:09:01
|
|
257
|
3345.000
|
CHIX
|
11:09:01
|
|
316
|
3345.000
|
CHIX
|
11:09:01
|
|
272
|
3346.500
|
LSE
|
11:06:51
|
|
250
|
3346.500
|
LSE
|
11:06:51
|
|
120
|
3346.500
|
LSE
|
11:06:51
|
|
11
|
3346.500
|
LSE
|
11:06:51
|
|
577
|
3346.500
|
LSE
|
11:06:51
|
|
136
|
3346.500
|
BATE
|
11:06:51
|
|
538
|
3346.500
|
BATE
|
11:06:51
|
|
562
|
3344.500
|
LSE
|
11:03:34
|
|
648
|
3344.500
|
LSE
|
11:02:30
|
|
348
|
3344.500
|
CHIX
|
11:01:51
|
|
33
|
3344.500
|
CHIX
|
11:01:48
|
|
128
|
3344.500
|
CHIX
|
11:01:48
|
|
54
|
3344.500
|
CHIX
|
11:01:44
|
|
101
|
3344.500
|
CHIX
|
11:01:44
|
|
595
|
3344.500
|
LSE
|
11:01:44
|
|
101
|
3345.000
|
LSE
|
11:00:30
|
|
250
|
3345.000
|
LSE
|
11:00:30
|
|
120
|
3345.000
|
LSE
|
11:00:30
|
|
121
|
3345.000
|
LSE
|
11:00:30
|
|
121
|
3344.500
|
LSE
|
11:00:12
|
|
120
|
3344.500
|
LSE
|
11:00:12
|
|
595
|
3344.500
|
LSE
|
11:00:12
|
|
220
|
3343.000
|
LSE
|
10:56:27
|
|
116
|
3343.000
|
LSE
|
10:56:27
|
|
250
|
3343.000
|
LSE
|
10:56:27
|
|
66
|
3343.000
|
CHIX
|
10:56:27
|
|
53
|
3343.000
|
CHIX
|
10:56:27
|
|
260
|
3343.000
|
LSE
|
10:56:27
|
|
60
|
3343.000
|
CHIX
|
10:56:27
|
|
383
|
3343.000
|
LSE
|
10:56:27
|
|
46
|
3343.000
|
CHIX
|
10:56:27
|
|
419
|
3343.000
|
CHIX
|
10:56:27
|
|
339
|
3343.000
|
LSE
|
10:53:38
|
|
322
|
3343.000
|
LSE
|
10:53:38
|
|
667
|
3339.500
|
BATE
|
10:51:52
|
|
585
|
3340.000
|
LSE
|
10:51:52
|
|
563
|
3342.500
|
LSE
|
10:49:55
|
|
599
|
3343.000
|
CHIX
|
10:49:26
|
|
596
|
3343.000
|
LSE
|
10:49:14
|
|
569
|
3341.500
|
LSE
|
10:46:19
|
|
367
|
3341.500
|
LSE
|
10:46:19
|
|
199
|
3341.500
|
LSE
|
10:46:19
|
|
69
|
3341.000
|
LSE
|
10:42:29
|
|
559
|
3341.000
|
LSE
|
10:42:29
|
|
561
|
3340.500
|
LSE
|
10:40:27
|
|
646
|
3341.500
|
LSE
|
10:40:25
|
|
280
|
3341.500
|
BATE
|
10:40:25
|
|
276
|
3341.500
|
CHIX
|
10:40:25
|
|
22
|
3341.500
|
BATE
|
10:40:25
|
|
118
|
3341.500
|
BATE
|
10:40:25
|
|
423
|
3341.500
|
CHIX
|
10:40:25
|
|
228
|
3341.500
|
BATE
|
10:40:25
|
|
181
|
3341.000
|
LSE
|
10:38:42
|
|
231
|
3341.000
|
LSE
|
10:37:17
|
|
350
|
3341.000
|
LSE
|
10:37:17
|
|
577
|
3342.500
|
LSE
|
10:35:04
|
|
472
|
3342.500
|
CHIX
|
10:33:57
|
|
100
|
3342.500
|
CHIX
|
10:33:57
|
|
571
|
3343.000
|
LSE
|
10:33:37
|
|
51
|
3343.000
|
LSE
|
10:33:37
|
|
577
|
3344.000
|
LSE
|
10:31:02
|
|
571
|
3344.000
|
LSE
|
10:29:40
|
|
258
|
3344.500
|
CHIX
|
10:29:02
|
|
100
|
3344.500
|
CHIX
|
10:29:02
|
|
229
|
3344.500
|
CHIX
|
10:29:02
|
|
679
|
3345.000
|
LSE
|
10:29:02
|
|
614
|
3343.000
|
LSE
|
10:27:01
|
|
657
|
3343.500
|
BATE
|
10:26:05
|
|
605
|
3343.500
|
LSE
|
10:26:05
|
|
601
|
3342.000
|
LSE
|
10:24:11
|
|
27
|
3342.000
|
LSE
|
10:24:11
|
|
579
|
3340.000
|
CHIX
|
10:21:04
|
|
10
|
3341.500
|
BATE
|
10:20:59
|
|
16
|
3341.500
|
BATE
|
10:20:59
|
|
655
|
3344.500
|
LSE
|
10:20:50
|
|
591
|
3344.500
|
LSE
|
10:20:15
|
|
12
|
3344.500
|
LSE
|
10:20:15
|
|
600
|
3343.000
|
LSE
|
10:19:32
|
|
152
|
3343.000
|
LSE
|
10:19:32
|
|
35
|
3344.000
|
LSE
|
10:19:03
|
|
4
|
3344.000
|
LSE
|
10:19:03
|
|
679
|
3344.000
|
LSE
|
10:19:03
|
|
93
|
3344.500
|
LSE
|
10:17:39
|
|
90
|
3344.500
|
LSE
|
10:17:39
|
|
601
|
3344.500
|
CHIX
|
10:17:39
|
|
309
|
3344.500
|
LSE
|
10:17:39
|
|
34
|
3344.500
|
LSE
|
10:17:39
|
|
90
|
3344.500
|
LSE
|
10:17:39
|
|
549
|
3341.500
|
BATE
|
10:15:11
|
|
560
|
3342.500
|
LSE
|
10:14:52
|
|
649
|
3342.000
|
LSE
|
10:12:25
|
|
631
|
3343.000
|
CHIX
|
10:10:09
|
|
576
|
3343.000
|
LSE
|
10:10:09
|
|
12
|
3343.000
|
LSE
|
10:10:09
|
|
271
|
3343.000
|
LSE
|
10:10:09
|
|
377
|
3343.000
|
LSE
|
10:10:09
|
|
672
|
3342.000
|
LSE
|
10:07:02
|
|
597
|
3342.000
|
CHIX
|
10:05:35
|
|
582
|
3342.500
|
LSE
|
10:05:35
|
|
397
|
3341.000
|
BATE
|
10:03:50
|
|
25
|
3341.000
|
BATE
|
10:03:50
|
|
9
|
3341.000
|
BATE
|
10:03:50
|
|
31
|
3341.000
|
BATE
|
10:03:50
|
|
159
|
3341.000
|
BATE
|
10:03:50
|
|
544
|
3343.000
|
LSE
|
10:03:07
|
|
23
|
3343.000
|
LSE
|
10:03:07
|
|
127
|
3344.500
|
LSE
|
10:02:05
|
|
531
|
3344.500
|
LSE
|
10:02:05
|
|
649
|
3344.500
|
LSE
|
10:02:05
|
|
5
|
3345.500
|
LSE
|
10:00:24
|
|
605
|
3345.500
|
LSE
|
10:00:24
|
|
644
|
3345.500
|
CHIX
|
10:00:24
|
|
623
|
3345.500
|
LSE
|
09:57:12
|
|
478
|
3346.500
|
LSE
|
09:56:41
|
|
80
|
3346.500
|
LSE
|
09:56:41
|
|
15
|
3346.500
|
LSE
|
09:56:30
|
|
630
|
3348.000
|
LSE
|
09:53:58
|
|
615
|
3347.500
|
BATE
|
09:53:09
|
|
158
|
3348.000
|
CHIX
|
09:53:09
|
|
550
|
3348.000
|
LSE
|
09:53:09
|
|
497
|
3348.000
|
CHIX
|
09:53:09
|
|
530
|
3348.500
|
LSE
|
09:51:01
|
|
138
|
3348.500
|
LSE
|
09:51:01
|
|
63
|
3347.000
|
LSE
|
09:47:39
|
|
120
|
3347.000
|
LSE
|
09:47:39
|
|
121
|
3347.000
|
LSE
|
09:47:39
|
|
250
|
3347.000
|
LSE
|
09:47:39
|
|
30
|
3347.500
|
LSE
|
09:45:41
|
|
287
|
3347.500
|
LSE
|
09:45:41
|
|
250
|
3347.500
|
LSE
|
09:45:41
|
|
648
|
3350.500
|
LSE
|
09:45:05
|
|
687
|
3350.500
|
CHIX
|
09:45:05
|
|
220
|
3350.500
|
LSE
|
09:44:31
|
|
632
|
3350.000
|
LSE
|
09:42:43
|
|
590
|
3350.000
|
BATE
|
09:42:43
|
|
705
|
3350.500
|
LSE
|
09:42:41
|
|
550
|
3349.000
|
LSE
|
09:41:07
|
|
121
|
3348.000
|
LSE
|
09:39:04
|
|
701
|
3348.000
|
CHIX
|
09:39:04
|
|
550
|
3348.000
|
LSE
|
09:39:04
|
|
547
|
3347.500
|
LSE
|
09:36:27
|
|
583
|
3347.000
|
LSE
|
09:35:01
|
|
550
|
3347.000
|
LSE
|
09:34:16
|
|
595
|
3347.500
|
LSE
|
09:33:05
|
|
2
|
3347.500
|
BATE
|
09:33:05
|
|
586
|
3347.500
|
BATE
|
09:33:05
|
|
68
|
3347.000
|
CHIX
|
09:32:28
|
|
127
|
3347.000
|
CHIX
|
09:32:28
|
|
246
|
3347.000
|
CHIX
|
09:32:28
|
|
100
|
3347.000
|
CHIX
|
09:32:28
|
|
100
|
3347.000
|
CHIX
|
09:32:28
|
|
805
|
3347.000
|
LSE
|
09:32:28
|
|
583
|
3345.500
|
LSE
|
09:29:34
|
|
14
|
3345.500
|
LSE
|
09:29:34
|
|
11
|
3346.000
|
LSE
|
09:29:31
|
|
557
|
3346.000
|
LSE
|
09:29:31
|
|
592
|
3344.500
|
CHIX
|
09:26:56
|
|
627
|
3345.000
|
LSE
|
09:25:11
|
|
564
|
3346.000
|
LSE
|
09:25:03
|
|
631
|
3347.000
|
LSE
|
09:22:55
|
|
604
|
3347.000
|
LSE
|
09:22:04
|
|
63
|
3346.000
|
BATE
|
09:21:04
|
|
113
|
3346.000
|
BATE
|
09:21:04
|
|
36
|
3346.000
|
BATE
|
09:21:04
|
|
432
|
3346.000
|
BATE
|
09:21:04
|
|
202
|
3346.500
|
LSE
|
09:21:04
|
|
82
|
3346.500
|
LSE
|
09:21:04
|
|
250
|
3346.500
|
LSE
|
09:21:04
|
|
120
|
3346.500
|
LSE
|
09:21:04
|
|
650
|
3346.000
|
CHIX
|
09:21:04
|
|
611
|
3346.500
|
LSE
|
09:21:04
|
|
524
|
3342.000
|
LSE
|
09:18:21
|
|
153
|
3342.000
|
LSE
|
09:18:21
|
|
575
|
3342.500
|
LSE
|
09:17:38
|
|
234
|
3342.000
|
LSE
|
09:15:40
|
|
335
|
3342.000
|
LSE
|
09:15:40
|
|
304
|
3340.500
|
CHIX
|
09:14:45
|
|
400
|
3340.500
|
CHIX
|
09:14:45
|
|
528
|
3340.500
|
LSE
|
09:14:05
|
|
18
|
3340.500
|
LSE
|
09:14:05
|
|
626
|
3340.500
|
LSE
|
09:13:12
|
|
664
|
3341.000
|
LSE
|
09:12:42
|
|
394
|
3342.000
|
LSE
|
09:10:10
|
|
664
|
3342.000
|
BATE
|
09:10:10
|
|
170
|
3342.000
|
LSE
|
09:10:10
|
|
613
|
3342.000
|
CHIX
|
09:10:10
|
|
657
|
3341.500
|
LSE
|
09:08:41
|
|
332
|
3341.000
|
LSE
|
09:07:06
|
|
250
|
3341.000
|
LSE
|
09:06:40
|
|
656
|
3345.000
|
LSE
|
09:05:31
|
|
123
|
3345.000
|
CHIX
|
09:05:31
|
|
533
|
3345.000
|
CHIX
|
09:05:31
|
|
639
|
3345.500
|
LSE
|
09:04:10
|
|
589
|
3345.500
|
BATE
|
09:04:10
|
|
549
|
3344.500
|
LSE
|
09:03:41
|
|
121
|
3341.000
|
LSE
|
09:01:49
|
|
120
|
3341.000
|
LSE
|
09:01:49
|
|
22
|
3341.000
|
LSE
|
09:01:49
|
|
250
|
3341.000
|
LSE
|
09:01:49
|
|
154
|
3341.000
|
LSE
|
09:01:49
|
|
568
|
3344.000
|
LSE
|
09:00:45
|
|
643
|
3345.000
|
CHIX
|
09:00:45
|
|
570
|
3346.000
|
LSE
|
09:00:23
|
|
32
|
3347.000
|
LSE
|
08:59:19
|
|
529
|
3347.000
|
LSE
|
08:59:19
|
|
627
|
3350.000
|
LSE
|
08:56:23
|
|
386
|
3349.000
|
CHIX
|
08:55:51
|
|
83
|
3349.000
|
CHIX
|
08:55:51
|
|
75
|
3349.000
|
CHIX
|
08:55:51
|
|
55
|
3349.000
|
CHIX
|
08:55:51
|
|
56
|
3349.000
|
CHIX
|
08:55:51
|
|
293
|
3348.000
|
LSE
|
08:54:31
|
|
307
|
3348.000
|
LSE
|
08:54:31
|
|
322
|
3351.000
|
LSE
|
08:53:34
|
|
71
|
3351.000
|
BATE
|
08:53:34
|
|
273
|
3351.000
|
LSE
|
08:53:34
|
|
600
|
3351.000
|
BATE
|
08:53:34
|
|
84
|
3351.000
|
LSE
|
08:52:05
|
|
502
|
3351.000
|
LSE
|
08:52:05
|
|
227
|
3351.500
|
LSE
|
08:52:01
|
|
394
|
3351.500
|
LSE
|
08:52:01
|
|
605
|
3350.000
|
LSE
|
08:50:45
|
|
622
|
3350.000
|
CHIX
|
08:50:45
|
|
632
|
3349.500
|
LSE
|
08:49:55
|
|
28
|
3349.500
|
LSE
|
08:49:53
|
|
552
|
3351.000
|
LSE
|
08:48:39
|
|
281
|
3351.000
|
CHIX
|
08:47:00
|
|
321
|
3351.000
|
CHIX
|
08:47:00
|
|
6
|
3351.000
|
CHIX
|
08:47:00
|
|
143
|
3351.000
|
LSE
|
08:47:00
|
|
524
|
3351.000
|
LSE
|
08:47:00
|
|
46
|
3353.000
|
BATE
|
08:45:04
|
|
620
|
3353.000
|
LSE
|
08:45:04
|
|
576
|
3353.000
|
BATE
|
08:45:04
|
|
676
|
3351.500
|
LSE
|
08:43:50
|
|
573
|
3351.500
|
LSE
|
08:42:40
|
|
510
|
3352.500
|
CHIX
|
08:41:47
|
|
390
|
3352.500
|
LSE
|
08:41:47
|
|
165
|
3352.500
|
CHIX
|
08:41:47
|
|
279
|
3352.500
|
LSE
|
08:41:47
|
|
643
|
3349.000
|
LSE
|
08:40:41
|
|
648
|
3351.000
|
LSE
|
08:39:43
|
|
450
|
3351.500
|
LSE
|
08:39:20
|
|
110
|
3351.500
|
LSE
|
08:39:20
|
|
591
|
3353.000
|
BATE
|
08:37:10
|
|
588
|
3353.500
|
LSE
|
08:37:10
|
|
196
|
3353.500
|
CHIX
|
08:36:44
|
|
460
|
3353.500
|
CHIX
|
08:36:44
|
|
602
|
3354.000
|
LSE
|
08:36:13
|
|
596
|
3352.500
|
LSE
|
08:35:25
|
|
12
|
3352.500
|
LSE
|
08:35:25
|
|
551
|
3351.500
|
LSE
|
08:34:44
|
|
666
|
3351.500
|
LSE
|
08:34:03
|
|
577
|
3351.500
|
LSE
|
08:34:03
|
|
250
|
3350.000
|
LSE
|
08:32:19
|
|
107
|
3350.000
|
LSE
|
08:32:19
|
|
107
|
3350.000
|
LSE
|
08:32:19
|
|
69
|
3350.000
|
LSE
|
08:32:19
|
|
11
|
3350.000
|
LSE
|
08:32:19
|
|
620
|
3350.000
|
LSE
|
08:32:19
|
|
598
|
3350.000
|
LSE
|
08:32:19
|
|
615
|
3350.000
|
CHIX
|
08:32:19
|
|
405
|
3350.000
|
LSE
|
08:31:52
|
|
200
|
3350.000
|
LSE
|
08:31:52
|
|
448
|
3350.000
|
LSE
|
08:31:43
|
|
200
|
3350.000
|
LSE
|
08:31:43
|
|
107
|
3349.000
|
LSE
|
08:31:19
|
|
200
|
3349.000
|
LSE
|
08:31:19
|
|
107
|
3349.000
|
LSE
|
08:31:19
|
|
185
|
3349.000
|
LSE
|
08:31:19
|
|
613
|
3349.000
|
LSE
|
08:31:19
|
|
581
|
3347.500
|
LSE
|
08:30:28
|
|
683
|
3341.000
|
CHIX
|
08:27:42
|
|
605
|
3342.000
|
LSE
|
08:27:42
|
|
671
|
3342.000
|
BATE
|
08:27:42
|
|
631
|
3344.000
|
LSE
|
08:26:37
|
|
608
|
3346.500
|
LSE
|
08:26:01
|
|
624
|
3346.000
|
LSE
|
08:24:53
|
|
636
|
3346.000
|
CHIX
|
08:24:53
|
|
640
|
3342.500
|
LSE
|
08:23:23
|
|
547
|
3346.000
|
LSE
|
08:22:41
|
|
200
|
3345.000
|
LSE
|
08:21:10
|
|
602
|
3345.000
|
CHIX
|
08:21:10
|
|
594
|
3345.000
|
LSE
|
08:21:10
|
|
68
|
3345.000
|
LSE
|
08:21:10
|
|
634
|
3344.500
|
LSE
|
08:20:37
|
|
367
|
3343.000
|
LSE
|
08:20:00
|
|
575
|
3343.000
|
LSE
|
08:20:00
|
|
564
|
3342.000
|
CHIX
|
08:19:31
|
|
405
|
3342.000
|
BATE
|
08:19:31
|
|
15
|
3342.000
|
CHIX
|
08:19:31
|
|
15
|
3342.000
|
BATE
|
08:19:31
|
|
137
|
3342.000
|
BATE
|
08:19:31
|
|
110
|
3342.000
|
BATE
|
08:19:31
|
|
12
|
3342.000
|
CHIX
|
08:19:31
|
|
14
|
3342.000
|
BATE
|
08:19:31
|
|
637
|
3343.000
|
LSE
|
08:19:31
|
|
607
|
3343.500
|
LSE
|
08:19:31
|
|
209
|
3333.000
|
LSE
|
08:14:39
|
|
460
|
3333.000
|
LSE
|
08:14:39
|
|
207
|
3335.000
|
BATE
|
08:13:44
|
|
464
|
3335.000
|
BATE
|
08:13:44
|
|
712
|
3337.500
|
CHIX
|
08:13:28
|
|
662
|
3340.000
|
LSE
|
08:13:04
|
|
260
|
3343.500
|
LSE
|
08:12:39
|
|
250
|
3343.500
|
LSE
|
08:12:39
|
|
107
|
3343.500
|
LSE
|
08:12:39
|
|
4
|
3343.500
|
LSE
|
08:12:39
|
|
704
|
3345.000
|
LSE
|
08:12:33
|
|
305
|
3346.000
|
LSE
|
08:12:33
|
|
345
|
3346.000
|
LSE
|
08:12:33
|
|
165
|
3346.000
|
CHIX
|
08:12:33
|
|
530
|
3346.000
|
CHIX
|
08:12:33
|
|
255
|
3339.000
|
LSE
|
08:09:49
|
|
390
|
3339.000
|
LSE
|
08:09:49
|
|
629
|
3339.500
|
BATE
|
08:09:49
|
|
552
|
3336.500
|
LSE
|
08:09:04
|
|
602
|
3337.000
|
LSE
|
08:08:15
|
|
26
|
3337.000
|
LSE
|
08:08:15
|
|
697
|
3337.500
|
CHIX
|
08:07:39
|
|
613
|
3337.000
|
BATE
|
08:06:52
|
|
677
|
3337.500
|
LSE
|
08:06:30
|
|
657
|
3338.000
|
LSE
|
08:05:56
|
|
566
|
3337.000
|
LSE
|
08:05:40
|
|
634
|
3337.000
|
LSE
|
08:05:40
|
|
604
|
3337.500
|
CHIX
|
08:05:40
|
|
574
|
3337.000
|
LSE
|
08:03:54
|
|
21
|
3337.000
|
BATE
|
08:03:54
|
|
621
|
3337.000
|
BATE
|
08:03:54
|
|
190
|
3335.500
|
LSE
|
08:03:34
|
|
591
|
3335.500
|
CHIX
|
08:03:09
|
|
576
|
3338.000
|
LSE
|
08:02:56
|
|
608
|
3338.000
|
LSE
|
08:02:56
|
|
250
|
3338.000
|
LSE
|
08:02:56
|
|
1033
|
3338.000
|
LSE
|
08:02:56
|
|
737
|
3331.000
|
LSE
|
08:01:57
|
|
599
|
3331.000
|
CHIX
|
08:01:57
|
|
11
|
3331.000
|
LSE
|
08:01:57
|
|
116
|
3331.500
|
CHIX
|
08:01:05
|
|
70
|
3331.500
|
CHIX
|
08:01:05
|
|
300
|
3331.500
|
CHIX
|
08:01:05
|
|
134
|
3331.500
|
CHIX
|
08:01:05
|
Exhibit 2
British American Tobacco p.l.c. (the “Company”) – Voting Rights and Capital
In conformity with the Disclosure Guidance and Transparency Rules provision 5.6.1, we notify the market of the following:–
That, as at 29 April 2022, being the last day of trading for that month, the Company’s issued share capital consisted of 2,276,320,750 ordinary shares of 25p each (“Shares”) with voting rights (the “Voting Rights Figure”).
As at 29 April 2022, the Company held 180,304,066 Shares in Treasury.
The Voting Rights Figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their voting rights interest, or a change to that interest, in the Company under the FCA’s Disclosure Guidance and Transparency Rules.
Oliver Martin
Assistant Secretary
British American Tobacco p.l.c.
3 May 2022