British American Tobacco p.l.c 6-K, filed Apr 28, 2022

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

6-K 2022-04-28 For: 2022-04-28

View Original

Added on July 04, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on April 28, 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 April 28, 2022.

British American Tobacco p.l.c.


By:	/s/ Oliver Martin
	Name:	Oliver Martin
	Title:	Assistant Secretary

Date of purchase:	27 April 2022
Number of ordinary shares of 25 pence each purchased:	420,000
Highest price paid per share (pence):	3334.00p
Lowest price paid per share (pence):	3263.50p
Volume weighted average price paid per share (pence):	3313.0283p

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	27/04/2022	300,000	3,313.0049	LSE
British American Tobacco p.l.c.	GB0002875804	27/04/2022	80,000	3,313.0956	CHIX
British American Tobacco p.l.c.	GB0002875804	27/04/2022	40,000	3,313.0689	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
441	3329.000	LSE	16:22:07
423	3329.000	LSE	16:21:28
238	3329.000	LSE	16:21:28
687	3328.500	LSE	16:21:03
1	3329.000	CHIX	16:21:03
52	3329.000	CHIX	16:21:03
213	3329.500	CHIX	16:20:51
164	3329.500	CHIX	16:20:47
183	3330.000	CHIX	16:20:42
602	3330.000	LSE	16:20:42
177	3330.000	CHIX	16:20:42
250	3330.000	LSE	16:20:33
93	3330.000	LSE	16:20:33
81	3330.000	LSE	16:20:33
358	3330.000	BATE	16:20:33
663	3332.000	LSE	16:20:12
669	3333.000	LSE	16:20:00
579	3333.000	CHIX	16:20:00
74	3333.000	CHIX	16:19:51
586	3333.500	LSE	16:19:44
69	3331.500	LSE	16:19:14
250	3331.500	LSE	16:19:14
260	3331.500	LSE	16:19:14
151	3329.500	BATE	16:18:53
433	3329.500	BATE	16:18:53
610	3330.000	LSE	16:18:42
11	3330.000	LSE	16:18:42
636	3329.500	LSE	16:18:26
82	3329.500	LSE	16:18:06
250	3329.500	LSE	16:18:06
143	3329.000	LSE	16:18:02
207	3326.000	LSE	16:17:03
709	3328.000	CHIX	16:16:41
565	3328.500	LSE	16:16:37
588	3328.500	LSE	16:16:27
69	3327.000	LSE	16:16:08
600	3327.000	LSE	16:16:08
34	3327.000	LSE	16:16:08
219	3326.500	LSE	16:15:38
596	3323.000	LSE	16:14:39
673	3324.000	CHIX	16:14:30

10	3323.500	LSE	16:04:09
589	3323.500	LSE	16:04:09
372	3324.000	LSE	16:03:21
229	3324.000	LSE	16:03:21
280	3325.000	LSE	16:02:58
424	3325.000	LSE	16:02:58
699	3325.500	LSE	16:02:40
451	3325.500	CHIX	16:02:40
199	3325.500	CHIX	16:02:40
599	3324.500	BATE	16:01:56
660	3324.500	LSE	16:01:56
24	3324.500	BATE	16:01:49
333	3325.000	CHIX	16:01:48
98	3325.000	CHIX	16:01:47
570	3325.000	LSE	16:01:42
182	3325.000	CHIX	16:01:42
350	3325.000	LSE	16:01:28
253	3325.000	LSE	16:01:28
244	3325.000	LSE	16:00:58
146	3325.000	LSE	16:00:58
148	3325.000	LSE	16:00:58
255	3324.500	LSE	16:00:40
255	3324.500	LSE	16:00:40
588	3324.000	LSE	15:59:42
654	3323.000	LSE	15:58:51
628	3323.500	LSE	15:58:50
642	3323.500	CHIX	15:58:50
654	3324.000	LSE	15:57:58
250	3324.500	LSE	15:57:56
148	3324.500	LSE	15:57:56
146	3324.500	LSE	15:57:56
667	3325.000	LSE	15:57:04
654	3325.500	LSE	15:56:55
623	3325.500	BATE	15:56:55
634	3325.500	CHIX	15:56:55
249	3326.000	LSE	15:56:42
249	3326.000	LSE	15:56:42
230	3325.500	LSE	15:56:13
206	3325.500	LSE	15:56:06
207	3325.000	LSE	15:55:48
250	3325.000	LSE	15:55:48
684	3323.000	LSE	15:55:01
337	3323.000	CHIX	15:54:47
129	3323.000	CHIX	15:54:47
134	3323.000	CHIX	15:54:47
666	3323.500	LSE	15:54:00
10	3325.500	LSE	15:53:26
286	3325.500	LSE	15:53:26

142	3326.500	LSE	15:43:08
593	3327.000	CHIX	15:43:01
21	3327.000	CHIX	15:43:01
650	3327.000	LSE	15:43:01
829	3327.000	LSE	15:42:36
691	3325.000	LSE	15:40:40
567	3325.000	LSE	15:40:40
657	3325.000	BATE	15:40:40
338	3323.000	LSE	15:39:55
300	3323.000	LSE	15:39:55
619	3321.000	CHIX	15:39:10
637	3321.500	LSE	15:39:10
623	3320.500	LSE	15:38:20
296	3319.000	LSE	15:37:27
126	3319.000	LSE	15:37:27
148	3319.000	LSE	15:37:27
58	3319.000	CHIX	15:37:27
367	3319.000	LSE	15:37:27
295	3319.000	LSE	15:37:27
566	3319.000	CHIX	15:37:27
632	3317.500	LSE	15:36:11
10	3317.500	LSE	15:36:11
100	3318.000	LSE	15:36:03
573	3318.000	LSE	15:36:03
50	3317.000	LSE	15:35:35
564	3318.000	LSE	15:35:11
19	3318.000	LSE	15:35:11
588	3318.000	LSE	15:35:11
693	3318.000	BATE	15:35:11
701	3318.000	CHIX	15:35:11
61	3317.000	LSE	15:34:47
400	3317.000	LSE	15:34:47
110	3317.000	LSE	15:34:47
234	3317.000	LSE	15:34:47
89	3317.000	BATE	15:34:47
59	3316.500	LSE	15:34:16
7	3316.500	LSE	15:34:16
228	3316.500	LSE	15:34:16
148	3316.500	LSE	15:34:16
624	3315.000	LSE	15:33:21
696	3315.500	LSE	15:32:20
686	3316.000	LSE	15:32:13
633	3316.500	LSE	15:31:50
461	3315.500	CHIX	15:31:09
40	3315.500	CHIX	15:31:09
46	3315.500	CHIX	15:31:09
145	3315.500	CHIX	15:31:09
149	3316.000	LSE	15:30:30

589	3322.500	LSE	15:17:35
106	3325.000	LSE	15:16:59
250	3325.000	LSE	15:16:59
118	3325.000	LSE	15:16:59
117	3325.000	LSE	15:16:59
667	3325.000	LSE	15:16:59
579	3325.000	CHIX	15:16:59
654	3325.000	LSE	15:16:36
235	3326.000	BATE	15:15:27
184	3326.000	BATE	15:15:27
118	3326.500	LSE	15:15:23
117	3326.500	LSE	15:15:23
401	3326.500	LSE	15:15:23
699	3326.000	LSE	15:15:23
175	3326.000	BATE	15:15:10
30	3326.000	BATE	15:15:10
328	3327.500	LSE	15:14:22
318	3327.500	LSE	15:14:22
302	3327.500	CHIX	15:14:05
120	3327.500	CHIX	15:14:05
54	3327.500	CHIX	15:14:05
100	3327.500	CHIX	15:14:05
670	3327.500	LSE	15:14:05
189	3328.000	LSE	15:13:49
117	3328.000	LSE	15:13:49
118	3328.000	LSE	15:13:49
250	3328.000	LSE	15:13:49
607	3328.500	LSE	15:13:03
296	3328.000	LSE	15:12:21
361	3328.000	LSE	15:12:21
2	3329.500	LSE	15:12:02
351	3329.500	LSE	15:12:02
250	3329.500	LSE	15:12:02
625	3329.500	CHIX	15:12:02
565	3330.000	LSE	15:12:02
475	3329.500	LSE	15:10:35
217	3329.500	LSE	15:10:35
651	3329.500	LSE	15:10:35
111	3329.500	CHIX	15:10:35
371	3329.500	CHIX	15:10:35
191	3329.500	BATE	15:10:35
418	3329.500	BATE	15:10:35
65	3329.500	BATE	15:10:35
44	3329.500	CHIX	15:10:35
33	3329.500	CHIX	15:10:35
32	3329.500	CHIX	15:10:35
671	3328.500	LSE	15:10:00
678	3327.500	LSE	15:08:58

653	3328.000	LSE	15:08:52
660	3329.000	LSE	15:08:51
118	3326.500	LSE	15:07:51
593	3326.500	LSE	15:07:51
536	3327.000	CHIX	15:07:16
84	3327.000	CHIX	15:07:16
339	3327.500	LSE	15:06:56
360	3327.500	LSE	15:06:56
530	3328.000	LSE	15:06:36
344	3328.000	LSE	15:06:32
75	3328.000	LSE	15:06:32
143	3328.000	LSE	15:06:32
15	3328.000	LSE	15:06:32
678	3328.000	LSE	15:05:50
586	3327.500	CHIX	15:05:17
260	3328.500	LSE	15:05:14
350	3328.500	LSE	15:05:14
68	3327.000	BATE	15:04:44
600	3327.000	BATE	15:04:44
308	3327.500	LSE	15:04:34
171	3327.500	LSE	15:04:34
134	3327.500	LSE	15:04:34
464	3327.500	LSE	15:04:10
118	3327.500	LSE	15:04:10
645	3327.500	LSE	15:04:10
368	3326.000	LSE	15:03:24
199	3326.000	LSE	15:03:24
695	3328.000	LSE	15:03:01
671	3328.000	CHIX	15:03:01
212	3328.500	LSE	15:02:58
45	3328.500	LSE	15:02:58
135	3328.500	LSE	15:02:58
54	3328.500	LSE	15:02:58
207	3328.500	LSE	15:02:58
232	3330.000	LSE	15:01:56
387	3330.000	LSE	15:01:56
655	3331.000	LSE	15:01:49
15	3330.500	BATE	15:01:23
254	3330.500	BATE	15:01:23
21	3330.500	BATE	15:01:23
183	3330.500	BATE	15:01:23
222	3330.500	BATE	15:01:23
192	3331.500	CHIX	15:01:16
128	3331.500	CHIX	15:01:16
300	3331.500	CHIX	15:01:16
46	3331.000	LSE	15:01:16
600	3331.000	LSE	15:01:16
646	3331.000	LSE	15:01:16

20	3330.500	LSE	15:00:26
250	3330.500	LSE	15:00:26
369	3330.500	LSE	15:00:26
54	3330.500	LSE	15:00:26
688	3331.000	LSE	15:00:19
624	3331.000	LSE	15:00:04
10	3331.000	LSE	14:59:43
353	3331.500	LSE	14:59:36
217	3331.500	LSE	14:59:36
600	3331.500	CHIX	14:59:36
50	3332.000	LSE	14:59:32
250	3332.000	LSE	14:59:32
255	3332.000	LSE	14:59:32
11	3331.500	LSE	14:59:26
386	3331.000	LSE	14:57:59
165	3331.000	LSE	14:57:59
112	3331.000	LSE	14:57:59
620	3332.000	CHIX	14:57:30
592	3333.500	LSE	14:57:29
515	3334.000	LSE	14:57:24
113	3334.000	LSE	14:57:24
10	3334.000	LSE	14:57:24
281	3334.000	BATE	14:57:24
206	3334.000	CHIX	14:57:24
52	3334.000	BATE	14:57:24
64	3334.000	BATE	14:57:24
56	3334.000	CHIX	14:57:24
63	3334.000	BATE	14:57:24
159	3334.000	CHIX	14:57:06
131	3334.000	BATE	14:57:03
149	3334.000	CHIX	14:57:03
11	3334.000	CHIX	14:56:55
582	3334.000	LSE	14:56:55
252	3332.500	LSE	14:56:09
529	3332.000	LSE	14:55:51
118	3332.000	LSE	14:55:51
643	3332.000	LSE	14:55:51
284	3331.000	LSE	14:55:08
497	3331.000	LSE	14:55:08
196	3331.000	BATE	14:55:08
500	3331.000	BATE	14:55:08
703	3331.500	LSE	14:55:04
674	3331.500	CHIX	14:55:04
122	3331.500	LSE	14:54:46
188	3331.500	LSE	14:54:46
192	3331.500	LSE	14:54:46
62	3329.500	LSE	14:53:33
648	3328.500	LSE	14:52:58

162	3328.000	LSE	14:52:41
235	3330.000	LSE	14:52:06
458	3330.000	LSE	14:52:06
610	3331.500	LSE	14:51:32
144	3331.500	CHIX	14:51:32
551	3331.500	CHIX	14:51:32
239	3332.000	LSE	14:51:27
400	3332.000	LSE	14:51:27
601	3332.000	CHIX	14:51:27
651	3332.500	LSE	14:51:27
569	3333.000	LSE	14:50:02
777	3333.500	LSE	14:50:02
812	3333.500	CHIX	14:50:02
497	3333.500	BATE	14:50:02
539	3334.000	LSE	14:50:01
518	3334.000	LSE	14:50:01
99	3333.500	BATE	14:50:01
405	3334.000	LSE	14:50:01
200	3334.000	LSE	14:50:01
637	3333.000	LSE	14:49:22
640	3329.000	LSE	14:48:37
571	3323.000	LSE	14:46:58
11	3323.000	LSE	14:46:58
586	3323.000	LSE	14:46:27
607	3323.500	LSE	14:46:11
476	3323.500	CHIX	14:46:11
218	3323.500	CHIX	14:45:48
566	3324.000	BATE	14:45:48
64	3324.000	BATE	14:45:39
13	3324.000	BATE	14:45:39
637	3324.000	LSE	14:45:39
677	3323.500	LSE	14:45:06
694	3323.500	LSE	14:45:06
672	3323.500	CHIX	14:45:06
732	3323.500	LSE	14:45:06
828	3324.000	LSE	14:45:00
32	3324.500	LSE	14:44:59
222	3322.000	LSE	14:44:27
78	3322.000	LSE	14:44:27
332	3322.000	LSE	14:44:27
13	3322.000	LSE	14:44:27
619	3319.000	LSE	14:43:55
26	3319.000	LSE	14:43:55
370	3319.000	LSE	14:43:55
30	3319.000	LSE	14:43:55
93	3319.000	LSE	14:43:53
62	3319.000	LSE	14:43:53
100	3319.000	LSE	14:43:53

324	3314.000	BATE	14:43:25
181	3314.000	BATE	14:43:22
9	3314.000	BATE	14:43:20
118	3314.000	BATE	14:43:20
289	3314.500	LSE	14:43:18
318	3314.500	LSE	14:43:18
300	3311.500	LSE	14:42:24
622	3311.500	CHIX	14:42:24
394	3311.500	LSE	14:42:24
515	3311.500	LSE	14:42:08
100	3311.500	LSE	14:42:03
704	3309.500	LSE	14:41:34
545	3309.500	LSE	14:40:46
100	3309.500	LSE	14:40:46
631	3310.000	CHIX	14:40:32
585	3310.500	LSE	14:40:32
224	3310.500	LSE	14:40:32
100	3310.500	LSE	14:40:32
300	3310.500	LSE	14:40:31
363	3310.000	LSE	14:40:10
147	3310.000	LSE	14:40:10
68	3310.000	LSE	14:40:10
72	3308.500	LSE	14:39:45
504	3308.500	LSE	14:39:45
126	3310.000	CHIX	14:39:00
474	3310.000	BATE	14:39:00
316	3310.000	CHIX	14:39:00
160	3310.000	CHIX	14:39:00
98	3310.000	BATE	14:38:57
29	3310.000	BATE	14:38:57
23	3310.000	BATE	14:38:57
654	3311.000	LSE	14:38:53
599	3311.000	LSE	14:38:53
606	3311.500	LSE	14:38:48
681	3309.500	LSE	14:38:00
661	3309.500	LSE	14:38:00
210	3309.500	CHIX	14:38:00
412	3309.500	CHIX	14:38:00
251	3309.500	LSE	14:37:31
350	3309.500	LSE	14:37:31
590	3308.500	LSE	14:37:06
45	3307.000	BATE	14:36:32
599	3307.500	LSE	14:36:30
244	3307.500	CHIX	14:36:30
367	3307.500	CHIX	14:36:30
33	3307.000	BATE	14:36:10
14	3307.000	BATE	14:36:10
300	3307.000	BATE	14:36:10

1	3323.500	LSE	14:31:07
604	3323.500	LSE	14:31:07
235	3325.000	LSE	14:31:02
32	3325.000	LSE	14:31:02
100	3325.000	LSE	14:31:01
197	3325.000	LSE	14:30:54
628	3325.500	LSE	14:30:53
11	3325.500	LSE	14:30:53
63	3325.500	CHIX	14:30:31
284	3325.500	CHIX	14:30:31
91	3325.500	CHIX	14:30:31
217	3325.500	CHIX	14:30:31
696	3327.000	LSE	14:30:27
284	3327.500	LSE	14:30:23
299	3327.500	LSE	14:30:23
33	3327.500	LSE	14:30:23
182	3328.500	BATE	14:29:59
128	3328.500	BATE	14:29:59
227	3328.500	BATE	14:29:59
84	3328.500	BATE	14:29:59
702	3329.500	LSE	14:29:59
577	3329.500	CHIX	14:29:59
89	3329.500	LSE	14:29:57
400	3329.500	LSE	14:29:57
192	3329.500	LSE	14:29:57
634	3330.000	LSE	14:29:54
387	3329.000	LSE	14:28:58
100	3329.000	LSE	14:28:58
100	3329.000	LSE	14:28:58
17	3329.000	LSE	14:28:52
100	3329.000	LSE	14:28:52
687	3330.000	LSE	14:28:17
671	3331.000	LSE	14:28:16
583	3331.000	CHIX	14:28:16
12	3331.500	BATE	14:26:37
49	3331.500	BATE	14:26:37
166	3331.500	BATE	14:26:37
51	3331.500	BATE	14:26:37
14	3331.500	LSE	14:26:37
65	3331.500	LSE	14:26:37
544	3331.500	LSE	14:26:37
21	3331.500	BATE	14:26:37
35	3331.500	BATE	14:26:37
10	3331.500	LSE	14:26:37
117	3332.000	LSE	14:26:31
495	3332.000	LSE	14:26:31
28	3332.000	LSE	14:26:31
568	3331.500	LSE	14:26:06

107	3328.000	LSE	13:58:23
107	3328.000	LSE	13:58:23
598	3328.000	LSE	13:58:23
668	3328.000	CHIX	13:58:23
424	3328.000	BATE	13:58:23
182	3328.000	BATE	13:58:01
76	3328.000	BATE	13:58:01
568	3327.500	LSE	13:54:51
615	3327.500	LSE	13:52:55
71	3329.000	CHIX	13:52:28
606	3329.000	LSE	13:52:26
17	3329.000	CHIX	13:52:26
36	3329.000	CHIX	13:52:26
470	3329.000	CHIX	13:52:26
695	3330.000	LSE	13:49:07
654	3330.500	LSE	13:48:39
627	3330.500	BATE	13:48:39
645	3330.500	CHIX	13:48:39
651	3329.500	LSE	13:47:15
627	3330.000	LSE	13:44:01
588	3328.500	CHIX	13:41:54
649	3328.500	LSE	13:41:54
638	3329.000	LSE	13:41:43
13	3329.000	LSE	13:41:43
639	3326.000	LSE	13:38:22
696	3326.500	LSE	13:38:10
573	3324.500	BATE	13:35:56
665	3324.500	CHIX	13:35:56
673	3324.500	LSE	13:35:56
569	3324.500	LSE	13:34:11
567	3325.500	LSE	13:33:30
183	3325.500	LSE	13:33:30
864	3325.500	LSE	13:33:30
633	3325.500	BATE	13:33:30
620	3325.500	CHIX	13:33:30
265	3320.000	LSE	13:30:40
318	3320.000	LSE	13:30:40
629	3320.500	LSE	13:30:25
642	3319.000	CHIX	13:27:32
615	3319.500	LSE	13:27:32
610	3317.500	LSE	13:26:43
10	3317.500	LSE	13:26:43
654	3318.000	LSE	13:23:05
650	3319.000	LSE	13:20:56
74	3319.500	CHIX	13:20:35
531	3319.500	CHIX	13:20:35
19	3319.000	LSE	13:19:52
520	3319.000	LSE	13:19:52

50	3319.000	LSE	13:19:01
664	3320.500	LSE	13:15:40
528	3319.000	LSE	13:14:40
140	3319.000	LSE	13:14:40
627	3319.500	CHIX	13:14:40
485	3319.500	BATE	13:11:05
107	3319.500	BATE	13:11:05
11	3319.500	BATE	13:11:05
26	3319.500	BATE	13:11:05
19	3319.500	BATE	13:11:05
7	3319.500	BATE	13:11:05
611	3320.000	LSE	13:11:05
228	3318.000	LSE	13:07:02
343	3318.000	LSE	13:07:02
184	3319.000	LSE	13:06:28
379	3319.000	LSE	13:06:28
603	3319.000	CHIX	13:06:28
11	3319.000	LSE	13:06:23
657	3320.000	LSE	13:03:18
27	3320.000	LSE	13:03:09
604	3318.500	LSE	13:01:09
1	3319.000	LSE	12:58:15
592	3319.000	CHIX	12:58:15
674	3319.000	LSE	12:58:15
24	3319.000	LSE	12:57:16
139	3319.000	LSE	12:57:16
677	3319.000	LSE	12:57:16
541	3319.000	BATE	12:57:16
135	3319.000	BATE	12:57:16
654	3319.000	LSE	12:52:45
691	3318.500	CHIX	12:51:30
611	3318.500	LSE	12:50:12
584	3319.000	LSE	12:47:15
666	3321.500	LSE	12:44:40
701	3320.000	CHIX	12:43:21
333	3320.500	LSE	12:43:09
299	3320.500	LSE	12:43:09
188	3321.000	LSE	12:39:55
35	3321.000	LSE	12:39:55
389	3321.000	LSE	12:39:55
662	3322.000	BATE	12:39:55
598	3323.000	LSE	12:39:04
580	3322.500	CHIX	12:36:15
622	3322.000	LSE	12:35:48
675	3321.500	LSE	12:33:00
564	3322.000	LSE	12:30:27
20	3322.500	CHIX	12:29:59
600	3322.500	CHIX	12:29:59

76	3307.000	LSE	10:19:25
200	3307.000	LSE	10:19:25
119	3307.000	LSE	10:19:25
250	3307.000	LSE	10:19:25
509	3307.000	LSE	10:19:25
185	3307.000	LSE	10:19:25
570	3307.000	BATE	10:19:25
582	3307.000	LSE	10:19:25
179	3302.500	LSE	10:14:58
486	3302.500	LSE	10:14:58
632	3302.500	CHIX	10:14:58
696	3302.500	LSE	10:13:26
580	3303.500	LSE	10:11:49
650	3304.000	CHIX	10:11:27
700	3303.500	LSE	10:08:50
111	3303.500	BATE	10:08:50
487	3303.500	BATE	10:08:50
694	3304.000	LSE	10:05:48
596	3304.500	CHIX	10:05:43
575	3304.500	LSE	10:05:43
127	3301.500	LSE	10:01:31
126	3301.500	LSE	10:01:31
250	3301.500	LSE	10:01:31
174	3301.500	LSE	10:01:31
644	3301.500	LSE	10:01:31
19	3299.500	LSE	09:59:18
671	3299.500	LSE	09:59:18
665	3299.000	LSE	09:58:29
676	3297.000	CHIX	09:56:25
636	3298.000	LSE	09:55:54
630	3298.000	BATE	09:55:54
269	3298.500	LSE	09:55:45
405	3298.500	LSE	09:55:45
126	3297.000	LSE	09:54:53
127	3297.000	LSE	09:54:53
97	3297.000	LSE	09:54:53
72	3294.000	CHIX	09:52:18
518	3294.000	CHIX	09:52:18
682	3294.500	LSE	09:51:33
614	3296.000	LSE	09:48:07

528	3291.500	BATE	09:40:18
697	3290.500	LSE	09:38:13
73	3292.000	CHIX	09:37:03
622	3291.500	LSE	09:37:03
56	3291.500	LSE	09:37:03
543	3292.000	CHIX	09:37:03
698	3291.500	LSE	09:34:48
695	3293.500	LSE	09:33:36
690	3293.000	LSE	09:31:54
618	3293.500	CHIX	09:31:54
126	3289.500	LSE	09:30:14
250	3289.500	LSE	09:30:14
127	3289.500	LSE	09:30:14
263	3289.500	LSE	09:30:14
338	3289.500	LSE	09:30:14
378	3289.500	LSE	09:28:54
256	3289.500	LSE	09:28:54
523	3289.500	BATE	09:27:49
110	3289.500	BATE	09:27:49
568	3288.500	LSE	09:27:30
632	3287.500	LSE	09:27:02
704	3285.500	CHIX	09:24:37
691	3285.000	LSE	09:23:43
337	3283.000	LSE	09:20:47
250	3283.000	LSE	09:20:47
668	3285.500	LSE	09:20:05
56	3286.000	BATE	09:20:05
594	3286.000	CHIX	09:20:05
600	3286.000	BATE	09:20:05
623	3284.500	LSE	09:19:11
465	3284.500	LSE	09:19:11
253	3284.500	LSE	09:19:11
250	3284.500	LSE	09:19:11
1002	3284.500	LSE	09:19:11
117	3284.500	LSE	09:19:11
200	3279.000	LSE	09:16:46
660	3278.000	CHIX	09:15:03
627	3273.500	LSE	09:12:10
671	3274.000	LSE	09:11:30
494	3274.000	CHIX	09:11:30

614	3275.500	LSE	09:05:24
596	3273.500	CHIX	09:04:08
350	3274.500	LSE	09:02:31
250	3274.500	LSE	09:02:31
648	3274.000	LSE	09:02:31
417	3272.000	CHIX	09:00:45
611	3272.500	LSE	09:00:40
229	3272.000	CHIX	09:00:11
616	3272.500	LSE	09:00:10
70	3272.500	LSE	09:00:10
692	3270.000	BATE	08:58:02
584	3270.500	LSE	08:58:00
311	3268.500	LSE	08:56:28
332	3268.500	LSE	08:56:28
646	3270.000	LSE	08:54:51
592	3268.500	CHIX	08:53:54
37	3268.500	CHIX	08:53:54
82	3268.500	CHIX	08:53:49
587	3269.500	LSE	08:53:40
649	3265.000	LSE	08:52:42
615	3268.000	LSE	08:50:34
167	3269.000	CHIX	08:49:09
451	3269.000	CHIX	08:49:09
658	3269.500	LSE	08:48:46
575	3268.500	BATE	08:47:02
684	3269.000	LSE	08:47:02
273	3269.500	LSE	08:46:17
297	3269.500	LSE	08:46:17
647	3270.000	LSE	08:45:27
573	3269.500	CHIX	08:44:13
107	3270.000	LSE	08:44:13
107	3270.000	LSE	08:44:13
649	3270.000	LSE	08:43:39
578	3269.500	LSE	08:41:54
25	3269.500	LSE	08:41:47
577	3269.000	LSE	08:40:20
9	3267.000	BATE	08:39:00
19	3267.000	BATE	08:39:00
15	3267.000	BATE	08:39:00
109	3267.000	BATE	08:39:00

182	3269.000	CHIX	08:35:11
518	3269.000	CHIX	08:35:11
41	3268.500	LSE	08:33:50
103	3268.500	LSE	08:33:50
107	3268.500	LSE	08:33:50
107	3268.500	LSE	08:33:50
250	3268.500	LSE	08:33:50
580	3268.500	LSE	08:33:50
68	3268.000	LSE	08:32:31
597	3268.000	LSE	08:32:31
308	3266.000	CHIX	08:31:38
72	3266.000	CHIX	08:31:38
686	3266.000	LSE	08:31:38
269	3266.000	BATE	08:31:38
374	3266.000	BATE	08:31:38
646	3264.500	LSE	08:30:00
695	3263.500	LSE	08:28:30
581	3269.000	LSE	08:27:41
435	3269.500	CHIX	08:27:41
131	3269.500	CHIX	08:27:41
39	3269.500	CHIX	08:27:41
623	3269.500	LSE	08:26:32
588	3268.000	LSE	08:25:47
679	3271.500	CHIX	08:25:02
564	3273.000	LSE	08:25:00
596	3272.500	LSE	08:24:47
618	3273.000	LSE	08:24:45
96	3271.500	CHIX	08:24:10
77	3271.500	CHIX	08:24:09
194	3271.500	LSE	08:24:02
224	3271.500	LSE	08:24:02
10	3271.500	CHIX	08:24:02
256	3270.000	LSE	08:22:28
287	3274.000	LSE	08:21:03
107	3274.000	LSE	08:21:03
250	3274.000	LSE	08:21:03
412	3275.000	BATE	08:20:58
246	3275.000	BATE	08:20:56
1	3275.000	BATE	08:20:55
569	3275.000	LSE	08:20:55

72	3322.000	CHIX	12:29:06
692	3322.500	LSE	12:28:52
589	3322.500	BATE	12:28:52
250	3318.500	LSE	12:24:32
120	3318.500	LSE	12:24:32
305	3318.500	LSE	12:24:32
378	3322.500	LSE	12:23:32
231	3322.500	LSE	12:23:32
667	3321.500	LSE	12:22:05
700	3320.500	LSE	12:19:11
668	3321.000	CHIX	12:18:47
82	3319.500	LSE	12:16:57
250	3319.500	LSE	12:16:57
139	3319.500	LSE	12:16:57
140	3319.500	LSE	12:16:57
700	3319.500	LSE	12:16:57
679	3319.500	BATE	12:16:57
575	3319.500	CHIX	12:16:57
684	3319.500	LSE	12:14:52
31	3319.500	LSE	12:14:52
5	3318.500	BATE	12:10:59
140	3320.000	LSE	12:08:02
139	3320.000	LSE	12:08:02
343	3320.000	LSE	12:08:02
587	3320.500	LSE	12:07:35
254	3318.500	LSE	12:04:58
321	3318.500	LSE	12:04:58
672	3319.000	CHIX	12:04:58
674	3320.000	LSE	12:02:30
111	3320.500	LSE	12:00:29
111	3320.500	LSE	12:00:29
285	3320.500	LSE	12:00:29
124	3320.500	LSE	12:00:29
592	3321.000	LSE	11:59:11
100	3321.000	LSE	11:59:11
631	3321.000	CHIX	11:59:11
146	3323.000	LSE	11:58:52
430	3323.000	LSE	11:58:52
548	3323.000	BATE	11:58:52
96	3323.000	BATE	11:58:52
691	3324.500	LSE	11:56:12
680	3324.500	LSE	11:53:34
570	3324.500	CHIX	11:53:34
254	3326.000	LSE	11:51:20
442	3326.000	LSE	11:51:20
615	3325.000	LSE	11:49:06
667	3326.500	LSE	11:47:06
577	3325.500	LSE	11:46:04

343	3318.500	CHIX	11:03:54
568	3317.000	LSE	11:02:30
686	3318.500	LSE	11:00:28
597	3318.500	LSE	11:00:28
36	3318.500	LSE	11:00:28
185	3312.000	LSE	10:59:11
441	3312.000	LSE	10:59:11
594	3312.500	LSE	10:59:11
602	3312.500	CHIX	10:59:11
603	3312.500	BATE	10:59:11
425	3311.500	LSE	10:53:07
250	3311.500	LSE	10:53:07
567	3311.500	LSE	10:53:07
516	3311.000	CHIX	10:49:07
187	3311.000	CHIX	10:49:07
222	3312.000	LSE	10:48:36
458	3312.000	LSE	10:48:36
344	3314.500	LSE	10:47:20
221	3314.500	LSE	10:47:20
600	3314.000	BATE	10:46:54
110	3311.500	LSE	10:43:48
553	3311.500	LSE	10:43:48
692	3312.500	LSE	10:43:12
250	3313.000	LSE	10:42:21
118	3313.000	LSE	10:42:21
659	3312.500	CHIX	10:42:21
676	3310.000	LSE	10:40:32
599	3308.500	LSE	10:37:32
16	3309.000	LSE	10:37:00
115	3309.000	LSE	10:37:00
520	3309.000	LSE	10:37:00
600	3309.000	CHIX	10:36:21
701	3309.000	LSE	10:36:21
567	3310.000	LSE	10:31:37
600	3308.500	BATE	10:30:06
697	3308.500	LSE	10:30:06
107	3308.500	BATE	10:30:06
634	3308.500	CHIX	10:30:06
593	3305.000	LSE	10:27:46
212	3305.500	LSE	10:26:03
355	3305.500	LSE	10:26:03
119	3306.000	LSE	10:26:03
68	3306.000	LSE	10:26:03
250	3306.000	LSE	10:26:03
118	3306.000	LSE	10:26:03
572	3306.500	LSE	10:23:37
647	3306.500	LSE	10:21:14
639	3306.500	CHIX	10:21:14

676	3284.500	LSE	08:17:13
240	3283.000	LSE	08:16:25
626	3284.500	LSE	08:16:19
621	3285.500	LSE	08:16:16
659	3281.500	CHIX	08:15:35
661	3279.000	BATE	08:14:07
564	3280.000	LSE	08:14:04
107	3280.000	LSE	08:14:04
700	3278.000	LSE	08:13:26
1010	3278.000	LSE	08:13:15
648	3278.000	CHIX	08:13:15
540	3278.500	LSE	08:13:08
77	3278.500	LSE	08:13:08
22	3272.500	LSE	08:11:05
8	3273.000	LSE	08:10:56
161	3273.000	LSE	08:10:56
445	3274.000	LSE	08:10:00
210	3274.000	LSE	08:09:48
589	3275.000	LSE	08:09:33
651	3275.000	CHIX	08:09:33
580	3275.000	BATE	08:09:33
699	3280.000	LSE	08:07:05
637	3281.500	LSE	08:06:53
614	3282.500	LSE	08:06:25
663	3282.500	CHIX	08:06:25
673	3287.000	LSE	08:05:30
569	3288.500	LSE	08:04:55
53	3289.000	BATE	08:04:29
10	3289.000	BATE	08:04:29
30	3289.000	BATE	08:04:29
53	3289.000	BATE	08:04:29
107	3289.000	BATE	08:04:29
85	3289.000	BATE	08:04:25
127	3289.000	BATE	08:04:20
125	3289.000	BATE	08:04:09
278	3289.500	CHIX	08:04:09
374	3289.500	CHIX	08:04:09
647	3290.500	LSE	08:03:57
685	3288.000	LSE	08:03:28
50	3290.000	LSE	08:02:32
533	3290.000	LSE	08:02:32
559	3288.500	LSE	08:02:20
87	3288.500	LSE	08:02:20
12	3290.000	LSE	08:02:17
713	3290.000	LSE	08:02:17
12	3290.000	LSE	08:02:17
512	3291.000	CHIX	08:02:11
39	3291.000	CHIX	08:02:10