British American Tobacco p.l.c 6-K, filed Nov 14, 2022
British American Tobacco p.l.c. (BTI)
6-K
2022-11-14
For: 2022-11-14
View Original
Added on
July 04, 2026
About this 6-K
British American Tobacco p.l.c filed this 6-K on November 14, 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
November 14, 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 November 11, 2022.
EXHIBIT INDEX
|
Exhibit
|
|
Description
|
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 11, 2022.
|
| Exhibit 2 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 2022.
|
|
| Exhibit 3 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 2022.
|
|
| Exhibit 4 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 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/ Wioleta Koszolko
|
||
| Name: |
Wioleta Koszolko |
|||
| Title: |
Senior Assistant Company Secretary
|
|||
Date: November 14, 2022
Exhibit 1
British American Tobacco p.l.c.
11 November 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:
|
10 November 2022
|
|
Number of ordinary shares of 25 pence each purchased:
|
390,780
|
|
Highest price paid per share (pence):
|
3400.00p
|
|
Lowest price paid per share (pence):
|
3303.50p
|
|
Volume weighted average price paid per share (pence):
|
3338.9121p
|
The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 216,417,837 of its shares in Treasury. The
Company has 2,240,446,610 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
10 November 2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 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
|
10/11/2022
|
224,154
|
3,341.1344
|
LSE
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/11/2022
|
71,956
|
3,332.7806
|
CHIX
|
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/11/2022
|
94,670
|
3,338.3106
|
BATE
|
Schedule of purchases - individual transactions
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
|
Quantity
|
Price
|
Market
|
Execution Time
|
|
255
|
3,325.50
|
LSE
|
16:29:19
|
|
86
|
3,325.50
|
LSE
|
16:29:19
|
|
310
|
3,325.00
|
BATE
|
16:29:19
|
|
36
|
3,325.00
|
CHIX
|
16:29:19
|
|
440
|
3,325.00
|
CHIX
|
16:29:19
|
|
347
|
3,326.00
|
LSE
|
16:29:12
|
|
238
|
3,326.00
|
LSE
|
16:29:12
|
|
140
|
3,326.00
|
LSE
|
16:29:12
|
|
170
|
3,326.00
|
LSE
|
16:29:12
|
|
40
|
3,325.00
|
CHIX
|
16:29:05
|
|
150
|
3,324.50
|
CHIX
|
16:29:01
|
|
150
|
3,324.50
|
BATE
|
16:29:01
|
|
390
|
3,324.50
|
LSE
|
16:28:59
|
|
30
|
3,325.00
|
LSE
|
16:28:59
|
|
170
|
3,325.00
|
LSE
|
16:28:59
|
|
340
|
3,324.50
|
BATE
|
16:28:59
|
|
120
|
3,325.00
|
LSE
|
16:28:58
|
|
261
|
3,324.50
|
BATE
|
16:28:58
|
|
109
|
3,324.50
|
CHIX
|
16:28:57
|
|
140
|
3,325.00
|
LSE
|
16:28:56
|
|
179
|
3,324.50
|
BATE
|
16:28:56
|
|
397
|
3,324.00
|
CHIX
|
16:28:40
|
|
441
|
3,324.00
|
LSE
|
16:28:40
|
|
15
|
3,324.00
|
CHIX
|
16:28:40
|
|
111
|
3,323.50
|
LSE
|
16:28:32
|
|
263
|
3,322.00
|
LSE
|
16:28:17
|
|
294
|
3,321.00
|
LSE
|
16:27:50
|
|
267
|
3,322.00
|
LSE
|
16:27:45
|
|
312
|
3,322.00
|
LSE
|
16:27:45
|
|
488
|
3,322.00
|
BATE
|
16:27:45
|
|
416
|
3,322.00
|
CHIX
|
16:27:45
|
|
109
|
3,322.00
|
BATE
|
16:27:45
|
|
294
|
3,322.00
|
LSE
|
16:27:42
|
|
315
|
3,322.00
|
BATE
|
16:27:42
|
|
382
|
3,322.00
|
BATE
|
16:27:42
|
|
212
|
3,322.50
|
LSE
|
16:27:42
|
|
101
|
3,322.50
|
LSE
|
16:27:42
|
|
52
|
3,322.00
|
BATE
|
16:27:37
|
|
127
|
3,322.50
|
LSE
|
16:27:37
|
|
473
|
3,322.00
|
BATE
|
16:27:37
|
|
178
|
3,322.50
|
LSE
|
16:27:36
|
|
229
|
3,321.50
|
CHIX
|
16:27:22
|
|
229
|
3,321.50
|
CHIX
|
16:27:22
|
|
64
|
3,321.50
|
BATE
|
16:27:21
|
|
142
|
3,321.00
|
LSE
|
16:27:21
|
|
52
|
3,321.50
|
BATE
|
16:27:21
|
|
400
|
3,321.50
|
BATE
|
16:27:21
|
|
130
|
3,320.50
|
LSE
|
16:27:09
|
|
126
|
3,320.50
|
LSE
|
16:27:09
|
|
222
|
3,318.00
|
CHIX
|
16:26:17
|
|
191
|
3,318.00
|
CHIX
|
16:26:17
|
|
137
|
3,318.00
|
LSE
|
16:26:17
|
|
54
|
3,318.50
|
BATE
|
16:26:12
|
|
56
|
3,318.50
|
BATE
|
16:26:12
|
|
62
|
3,318.50
|
BATE
|
16:26:12
|
|
56
|
3,318.50
|
BATE
|
16:26:12
|
|
62
|
3,318.50
|
BATE
|
16:26:12
|
|
55
|
3,318.50
|
BATE
|
16:26:12
|
|
62
|
3,318.50
|
BATE
|
16:26:12
|
|
71
|
3,318.50
|
BATE
|
16:26:11
|
|
67
|
3,318.50
|
BATE
|
16:26:11
|
|
58
|
3,318.50
|
BATE
|
16:26:11
|
|
52
|
3,318.50
|
BATE
|
16:26:11
|
|
36
|
3,318.50
|
BATE
|
16:26:10
|
|
200
|
3,318.50
|
CHIX
|
16:26:09
|
|
314
|
3,318.50
|
LSE
|
16:26:09
|
|
429
|
3,318.50
|
BATE
|
16:26:09
|
|
336
|
3,318.50
|
LSE
|
16:26:07
|
|
4
|
3,318.50
|
LSE
|
16:26:07
|
|
145
|
3,318.50
|
LSE
|
16:26:07
|
|
336
|
3,318.50
|
LSE
|
16:26:07
|
|
516
|
3,318.50
|
LSE
|
16:26:02
|
|
301
|
3,318.50
|
LSE
|
16:26:02
|
|
174
|
3,318.00
|
LSE
|
16:25:52
|
|
181
|
3,318.00
|
LSE
|
16:25:52
|
|
148
|
3,318.00
|
CHIX
|
16:25:52
|
|
276
|
3,316.00
|
LSE
|
16:24:53
|
|
401
|
3,316.00
|
LSE
|
16:24:42
|
|
534
|
3,316.50
|
LSE
|
16:24:35
|
|
1360
|
3,317.50
|
LSE
|
16:24:32
|
|
468
|
3,317.00
|
CHIX
|
16:24:32
|
|
171
|
3,318.00
|
BATE
|
16:24:21
|
|
300
|
3,318.00
|
BATE
|
16:24:21
|
|
415
|
3,319.00
|
BATE
|
16:24:21
|
|
438
|
3,319.50
|
BATE
|
16:24:21
|
|
453
|
3,319.50
|
CHIX
|
16:24:21
|
|
200
|
3,319.00
|
LSE
|
16:24:03
|
|
33
|
3,318.50
|
LSE
|
16:23:48
|
|
73
|
3,318.50
|
LSE
|
16:23:41
|
|
156
|
3,318.50
|
LSE
|
16:23:37
|
|
11
|
3,318.50
|
LSE
|
16:23:32
|
|
35
|
3,318.50
|
LSE
|
16:23:32
|
|
100
|
3,319.00
|
LSE
|
16:23:31
|
|
30
|
3,319.00
|
LSE
|
16:23:31
|
|
89
|
3,319.00
|
LSE
|
16:23:31
|
|
60
|
3,319.00
|
LSE
|
16:23:31
|
|
152
|
3,318.50
|
LSE
|
16:23:10
|
|
200
|
3,318.50
|
LSE
|
16:23:08
|
|
155
|
3,319.00
|
BATE
|
16:23:06
|
|
300
|
3,319.00
|
BATE
|
16:23:06
|
|
324
|
3,319.50
|
CHIX
|
16:23:06
|
|
86
|
3,319.50
|
CHIX
|
16:23:06
|
|
287
|
3,319.50
|
LSE
|
16:23:05
|
|
394
|
3,319.00
|
BATE
|
16:22:24
|
|
89
|
3,319.00
|
LSE
|
16:22:24
|
|
29
|
3,319.00
|
LSE
|
16:22:24
|
|
442
|
3,319.00
|
CHIX
|
16:22:24
|
|
200
|
3,319.00
|
LSE
|
16:22:24
|
|
303
|
3,319.50
|
LSE
|
16:22:23
|
|
67
|
3,319.00
|
BATE
|
16:22:10
|
|
434
|
3,319.50
|
BATE
|
16:22:05
|
|
233
|
3,319.50
|
BATE
|
16:22:05
|
|
186
|
3,319.50
|
LSE
|
16:22:04
|
|
55
|
3,319.50
|
BATE
|
16:22:04
|
|
76
|
3,319.50
|
LSE
|
16:22:04
|
|
124
|
3,319.50
|
LSE
|
16:22:04
|
|
132
|
3,319.50
|
CHIX
|
16:22:04
|
|
150
|
3,319.50
|
LSE
|
16:22:04
|
|
191
|
3,319.50
|
CHIX
|
16:22:04
|
|
201
|
3,319.50
|
BATE
|
16:22:04
|
|
73
|
3,319.50
|
CHIX
|
16:22:02
|
|
288
|
3,320.00
|
LSE
|
16:21:03
|
|
466
|
3,320.00
|
BATE
|
16:21:03
|
|
400
|
3,320.50
|
BATE
|
16:20:47
|
|
417
|
3,320.50
|
CHIX
|
16:20:47
|
|
200
|
3,320.00
|
LSE
|
16:20:14
|
|
143
|
3,320.00
|
LSE
|
16:20:14
|
|
176
|
3,320.00
|
LSE
|
16:20:14
|
|
232
|
3,320.00
|
CHIX
|
16:20:14
|
|
492
|
3,320.00
|
BATE
|
16:20:14
|
|
157
|
3,320.00
|
CHIX
|
16:20:14
|
|
90
|
3,320.00
|
CHIX
|
16:20:14
|
|
292
|
3,320.00
|
LSE
|
16:20:10
|
|
271
|
3,320.00
|
LSE
|
16:19:03
|
|
150
|
3,321.00
|
LSE
|
16:18:59
|
|
85
|
3,321.00
|
LSE
|
16:18:59
|
|
433
|
3,321.00
|
BATE
|
16:18:59
|
|
20
|
3,321.00
|
BATE
|
16:18:59
|
|
1
|
3,321.00
|
LSE
|
16:18:59
|
|
500
|
3,321.00
|
BATE
|
16:18:57
|
|
61
|
3,321.00
|
LSE
|
16:18:52
|
|
287
|
3,321.50
|
LSE
|
16:18:49
|
|
398
|
3,321.50
|
CHIX
|
16:18:49
|
|
608
|
3,321.50
|
BATE
|
16:18:49
|
|
200
|
3,321.50
|
LSE
|
16:18:49
|
|
65
|
3,321.50
|
LSE
|
16:18:49
|
|
153
|
3,321.50
|
LSE
|
16:18:41
|
|
131
|
3,321.50
|
LSE
|
16:18:38
|
|
25
|
3,319.50
|
CHIX
|
16:18:04
|
|
255
|
3,319.50
|
LSE
|
16:17:52
|
|
403
|
3,319.50
|
CHIX
|
16:17:52
|
|
185
|
3,319.50
|
LSE
|
16:17:51
|
|
40
|
3,319.50
|
LSE
|
16:17:51
|
|
75
|
3,319.50
|
LSE
|
16:17:50
|
|
127
|
3,319.00
|
LSE
|
16:17:27
|
|
100
|
3,319.00
|
LSE
|
16:17:23
|
|
287
|
3,318.00
|
LSE
|
16:16:57
|
|
328
|
3,318.00
|
CHIX
|
16:16:57
|
|
320
|
3,318.00
|
BATE
|
16:16:57
|
|
160
|
3,318.00
|
BATE
|
16:16:57
|
|
175
|
3,318.00
|
LSE
|
16:16:57
|
|
92
|
3,318.00
|
LSE
|
16:16:49
|
|
267
|
3,318.50
|
LSE
|
16:16:33
|
|
93
|
3,318.00
|
CHIX
|
16:16:33
|
|
296
|
3,319.00
|
LSE
|
16:16:23
|
|
457
|
3,318.00
|
LSE
|
16:16:07
|
|
273
|
3,318.00
|
LSE
|
16:16:07
|
|
95
|
3,318.00
|
CHIX
|
16:16:07
|
|
300
|
3,318.00
|
CHIX
|
16:16:07
|
|
432
|
3,318.00
|
BATE
|
16:16:07
|
|
477
|
3,318.50
|
BATE
|
16:16:06
|
|
279
|
3,317.00
|
LSE
|
16:15:26
|
|
246
|
3,318.00
|
BATE
|
16:15:03
|
|
228
|
3,318.00
|
BATE
|
16:15:03
|
|
299
|
3,318.00
|
LSE
|
16:15:03
|
|
471
|
3,318.00
|
CHIX
|
16:15:03
|
|
60
|
3,317.50
|
LSE
|
16:14:40
|
|
221
|
3,317.50
|
LSE
|
16:14:40
|
|
198
|
3,318.00
|
LSE
|
16:14:40
|
|
129
|
3,318.00
|
LSE
|
16:14:40
|
|
100
|
3,318.00
|
LSE
|
16:14:30
|
|
106
|
3,318.00
|
LSE
|
16:14:29
|
|
304
|
3,317.50
|
LSE
|
16:14:08
|
|
12
|
3,317.50
|
LSE
|
16:14:08
|
|
319
|
3,317.50
|
LSE
|
16:14:07
|
|
65
|
3,317.50
|
LSE
|
16:14:07
|
|
133
|
3,317.50
|
LSE
|
16:14:04
|
|
97
|
3,317.50
|
LSE
|
16:14:03
|
|
3
|
3,317.50
|
LSE
|
16:14:03
|
|
254
|
3,317.50
|
LSE
|
16:14:02
|
|
153
|
3,317.00
|
LSE
|
16:13:50
|
|
27
|
3,317.00
|
LSE
|
16:13:50
|
|
100
|
3,317.00
|
LSE
|
16:13:50
|
|
2
|
3,317.00
|
LSE
|
16:13:49
|
|
36
|
3,316.50
|
BATE
|
16:13:47
|
|
162
|
3,316.50
|
BATE
|
16:13:46
|
|
100
|
3,317.00
|
LSE
|
16:13:46
|
|
328
|
3,316.50
|
LSE
|
16:13:38
|
|
100
|
3,316.50
|
LSE
|
16:13:38
|
|
16
|
3,314.00
|
BATE
|
16:13:03
|
|
397
|
3,314.50
|
CHIX
|
16:12:57
|
|
517
|
3,314.50
|
LSE
|
16:12:57
|
|
489
|
3,314.50
|
BATE
|
16:12:57
|
|
68
|
3,314.50
|
LSE
|
16:12:57
|
|
400
|
3,315.00
|
LSE
|
16:12:55
|
|
304
|
3,310.50
|
LSE
|
16:11:50
|
|
259
|
3,311.50
|
LSE
|
16:11:43
|
|
464
|
3,311.50
|
CHIX
|
16:11:43
|
|
130
|
3,312.00
|
LSE
|
16:11:42
|
|
256
|
3,311.00
|
LSE
|
16:11:07
|
|
527
|
3,312.50
|
BATE
|
16:11:04
|
|
252
|
3,313.00
|
LSE
|
16:11:04
|
|
65
|
3,313.00
|
LSE
|
16:11:04
|
|
435
|
3,313.00
|
LSE
|
16:11:04
|
|
422
|
3,313.00
|
CHIX
|
16:11:04
|
|
277
|
3,313.50
|
LSE
|
16:11:00
|
|
258
|
3,313.50
|
LSE
|
16:11:00
|
|
135
|
3,313.50
|
BATE
|
16:11:00
|
|
349
|
3,313.50
|
BATE
|
16:11:00
|
|
412
|
3,313.50
|
CHIX
|
16:11:00
|
|
176
|
3,313.50
|
LSE
|
16:11:00
|
|
409
|
3,314.00
|
LSE
|
16:10:59
|
|
32
|
3,313.00
|
LSE
|
16:10:00
|
|
497
|
3,312.50
|
LSE
|
16:10:00
|
|
301
|
3,313.00
|
LSE
|
16:09:59
|
|
472
|
3,313.00
|
CHIX
|
16:09:59
|
|
272
|
3,313.00
|
LSE
|
16:09:59
|
|
311
|
3,313.50
|
LSE
|
16:09:59
|
|
286
|
3,313.50
|
LSE
|
16:09:59
|
|
11
|
3,314.00
|
LSE
|
16:09:31
|
|
342
|
3,314.00
|
LSE
|
16:09:25
|
|
280
|
3,314.00
|
LSE
|
16:09:25
|
|
417
|
3,314.00
|
CHIX
|
16:09:25
|
|
303
|
3,313.00
|
LSE
|
16:08:56
|
|
461
|
3,313.00
|
CHIX
|
16:08:56
|
|
174
|
3,313.50
|
BATE
|
16:08:42
|
|
271
|
3,313.50
|
BATE
|
16:08:42
|
|
160
|
3,313.50
|
LSE
|
16:08:08
|
|
65
|
3,313.50
|
LSE
|
16:08:08
|
|
26
|
3,313.50
|
LSE
|
16:08:08
|
|
62
|
3,313.50
|
LSE
|
16:08:08
|
|
188
|
3,313.50
|
LSE
|
16:08:08
|
|
178
|
3,313.50
|
LSE
|
16:08:08
|
|
29
|
3,313.50
|
LSE
|
16:08:08
|
|
304
|
3,313.50
|
LSE
|
16:08:08
|
|
412
|
3,313.50
|
CHIX
|
16:08:05
|
|
383
|
3,313.50
|
LSE
|
16:07:50
|
|
449
|
3,313.50
|
CHIX
|
16:07:50
|
|
480
|
3,314.00
|
CHIX
|
16:07:42
|
|
475
|
3,314.00
|
BATE
|
16:07:42
|
|
316
|
3,314.00
|
LSE
|
16:07:42
|
|
124
|
3,314.00
|
LSE
|
16:07:42
|
|
166
|
3,314.00
|
LSE
|
16:07:35
|
|
414
|
3,314.00
|
LSE
|
16:07:35
|
|
307
|
3,314.50
|
LSE
|
16:07:27
|
|
283
|
3,313.00
|
LSE
|
16:07:03
|
|
386
|
3,313.50
|
LSE
|
16:07:03
|
|
405
|
3,313.50
|
CHIX
|
16:07:03
|
|
434
|
3,313.50
|
BATE
|
16:07:03
|
|
176
|
3,312.50
|
LSE
|
16:06:40
|
|
26
|
3,312.50
|
LSE
|
16:06:40
|
|
190
|
3,312.50
|
LSE
|
16:06:40
|
|
30
|
3,312.50
|
LSE
|
16:06:40
|
|
190
|
3,312.50
|
LSE
|
16:06:40
|
|
229
|
3,312.50
|
CHIX
|
16:06:32
|
|
48
|
3,312.50
|
CHIX
|
16:06:32
|
|
62
|
3,312.50
|
CHIX
|
16:06:32
|
|
279
|
3,312.00
|
LSE
|
16:06:12
|
|
286
|
3,312.00
|
LSE
|
16:06:12
|
|
425
|
3,312.00
|
CHIX
|
16:06:12
|
|
357
|
3,312.50
|
LSE
|
16:06:06
|
|
72
|
3,312.50
|
LSE
|
16:06:05
|
|
286
|
3,312.50
|
LSE
|
16:06:04
|
|
26
|
3,312.50
|
LSE
|
16:05:53
|
|
28
|
3,312.50
|
LSE
|
16:05:53
|
|
120
|
3,312.50
|
LSE
|
16:05:53
|
|
68
|
3,311.00
|
LSE
|
16:04:58
|
|
25
|
3,311.00
|
LSE
|
16:04:58
|
|
477
|
3,310.50
|
CHIX
|
16:04:58
|
|
346
|
3,310.50
|
LSE
|
16:04:58
|
|
406
|
3,311.00
|
BATE
|
16:04:58
|
|
441
|
3,311.50
|
LSE
|
16:04:53
|
|
341
|
3,311.50
|
CHIX
|
16:04:53
|
|
71
|
3,311.50
|
CHIX
|
16:04:53
|
|
100
|
3,312.00
|
LSE
|
16:04:52
|
|
162
|
3,312.00
|
LSE
|
16:04:52
|
|
162
|
3,312.00
|
LSE
|
16:04:52
|
|
162
|
3,312.00
|
LSE
|
16:04:52
|
|
162
|
3,312.00
|
LSE
|
16:04:52
|
|
35
|
3,312.00
|
LSE
|
16:04:52
|
|
162
|
3,312.00
|
LSE
|
16:04:52
|
|
31
|
3,312.00
|
LSE
|
16:04:52
|
|
100
|
3,312.00
|
LSE
|
16:04:52
|
|
52
|
3,312.00
|
LSE
|
16:04:52
|
|
293
|
3,311.50
|
LSE
|
16:04:25
|
|
479
|
3,311.50
|
CHIX
|
16:04:25
|
|
178
|
3,312.00
|
LSE
|
16:04:25
|
|
40
|
3,311.50
|
LSE
|
16:04:16
|
|
276
|
3,311.50
|
LSE
|
16:04:16
|
|
56
|
3,311.50
|
LSE
|
16:04:16
|
|
150
|
3,311.50
|
LSE
|
16:03:53
|
|
83
|
3,311.50
|
BATE
|
16:03:53
|
|
55
|
3,311.50
|
BATE
|
16:03:53
|
|
285
|
3,311.50
|
BATE
|
16:03:53
|
|
30
|
3,312.00
|
CHIX
|
16:03:53
|
|
616
|
3,312.00
|
CHIX
|
16:03:53
|
|
479
|
3,312.00
|
LSE
|
16:03:53
|
|
100
|
3,311.50
|
LSE
|
16:03:38
|
|
120
|
3,311.50
|
LSE
|
16:03:38
|
|
130
|
3,311.50
|
LSE
|
16:03:36
|
|
323
|
3,311.50
|
LSE
|
16:03:33
|
|
98
|
3,311.50
|
LSE
|
16:03:33
|
|
221
|
3,311.00
|
LSE
|
16:03:20
|
|
130
|
3,311.00
|
LSE
|
16:03:20
|
|
139
|
3,311.00
|
LSE
|
16:03:20
|
|
82
|
3,311.00
|
LSE
|
16:03:20
|
|
376
|
3,310.00
|
LSE
|
16:02:44
|
|
690
|
3,310.00
|
CHIX
|
16:02:44
|
|
286
|
3,310.00
|
LSE
|
16:02:44
|
|
229
|
3,310.50
|
CHIX
|
16:02:36
|
|
800
|
3,310.00
|
LSE
|
16:02:22
|
|
196
|
3,310.00
|
LSE
|
16:02:22
|
|
204
|
3,310.00
|
LSE
|
16:02:22
|
|
104
|
3,310.00
|
LSE
|
16:02:22
|
|
304
|
3,307.50
|
LSE
|
16:01:35
|
|
426
|
3,307.50
|
CHIX
|
16:01:35
|
|
305
|
3,308.00
|
LSE
|
16:01:26
|
|
24
|
3,308.00
|
LSE
|
16:01:26
|
|
594
|
3,308.00
|
LSE
|
16:01:26
|
|
463
|
3,308.00
|
CHIX
|
16:01:26
|
|
267
|
3,308.50
|
LSE
|
16:01:13
|
|
469
|
3,308.50
|
LSE
|
16:01:13
|
|
283
|
3,308.00
|
LSE
|
16:00:56
|
|
41
|
3,308.00
|
LSE
|
16:00:52
|
|
280
|
3,307.50
|
LSE
|
16:00:37
|
|
140
|
3,307.50
|
LSE
|
16:00:36
|
|
261
|
3,307.50
|
LSE
|
16:00:24
|
|
298
|
3,307.50
|
LSE
|
16:00:22
|
|
309
|
3,305.50
|
LSE
|
15:59:21
|
|
34
|
3,306.00
|
LSE
|
15:59:21
|
|
256
|
3,306.00
|
LSE
|
15:59:21
|
|
396
|
3,306.50
|
BATE
|
15:59:17
|
|
62
|
3,306.50
|
CHIX
|
15:59:17
|
|
406
|
3,306.50
|
CHIX
|
15:59:17
|
|
324
|
3,306.50
|
LSE
|
15:59:17
|
|
403
|
3,307.00
|
LSE
|
15:59:10
|
|
23
|
3,307.00
|
CHIX
|
15:59:10
|
|
467
|
3,307.00
|
CHIX
|
15:59:10
|
|
292
|
3,307.50
|
LSE
|
15:59:07
|
|
254
|
3,307.50
|
LSE
|
15:59:07
|
|
39
|
3,308.00
|
LSE
|
15:59:04
|
|
156
|
3,308.00
|
LSE
|
15:59:04
|
|
58
|
3,308.00
|
LSE
|
15:59:03
|
|
161
|
3,308.00
|
LSE
|
15:58:56
|
|
97
|
3,308.00
|
LSE
|
15:58:56
|
|
101
|
3,308.00
|
LSE
|
15:58:54
|
|
325
|
3,306.00
|
BATE
|
15:58:27
|
|
24
|
3,306.00
|
BATE
|
15:58:27
|
|
309
|
3,306.00
|
LSE
|
15:58:27
|
|
147
|
3,306.00
|
BATE
|
15:58:27
|
|
444
|
3,306.50
|
LSE
|
15:58:14
|
|
410
|
3,306.50
|
BATE
|
15:58:14
|
|
335
|
3,307.00
|
LSE
|
15:58:02
|
|
448
|
3,307.00
|
CHIX
|
15:58:02
|
|
327
|
3,307.00
|
LSE
|
15:58:02
|
|
201
|
3,307.50
|
CHIX
|
15:58:01
|
|
201
|
3,307.50
|
CHIX
|
15:58:01
|
|
203
|
3,307.50
|
CHIX
|
15:57:54
|
|
282
|
3,307.50
|
LSE
|
15:57:52
|
|
312
|
3,307.50
|
CHIX
|
15:57:52
|
|
184
|
3,307.50
|
LSE
|
15:57:31
|
|
208
|
3,307.50
|
LSE
|
15:57:24
|
|
197
|
3,307.50
|
LSE
|
15:57:21
|
|
318
|
3,307.00
|
LSE
|
15:56:39
|
|
427
|
3,307.00
|
CHIX
|
15:56:39
|
|
363
|
3,307.50
|
LSE
|
15:56:38
|
|
284
|
3,308.00
|
LSE
|
15:56:37
|
|
262
|
3,308.00
|
LSE
|
15:56:37
|
|
192
|
3,308.00
|
BATE
|
15:56:37
|
|
27
|
3,308.00
|
BATE
|
15:56:37
|
|
244
|
3,308.00
|
BATE
|
15:56:37
|
|
458
|
3,308.00
|
CHIX
|
15:56:37
|
|
38
|
3,308.50
|
LSE
|
15:56:32
|
|
153
|
3,305.50
|
LSE
|
15:55:39
|
|
153
|
3,305.50
|
LSE
|
15:55:39
|
|
109
|
3,304.50
|
LSE
|
15:55:07
|
|
261
|
3,304.50
|
LSE
|
15:55:07
|
|
404
|
3,304.50
|
CHIX
|
15:55:07
|
|
416
|
3,305.50
|
LSE
|
15:55:05
|
|
406
|
3,305.50
|
CHIX
|
15:55:05
|
|
263
|
3,306.00
|
LSE
|
15:54:57
|
|
307
|
3,306.00
|
LSE
|
15:54:57
|
|
198
|
3,306.50
|
LSE
|
15:54:52
|
|
264
|
3,306.50
|
BATE
|
15:54:52
|
|
42
|
3,306.50
|
BATE
|
15:54:52
|
|
21
|
3,306.50
|
BATE
|
15:54:52
|
|
44
|
3,306.50
|
BATE
|
15:54:52
|
|
103
|
3,306.50
|
BATE
|
15:54:52
|
|
15
|
3,306.50
|
BATE
|
15:54:52
|
|
221
|
3,303.50
|
LSE
|
15:53:53
|
|
81
|
3,303.50
|
LSE
|
15:53:53
|
|
35
|
3,304.00
|
LSE
|
15:53:50
|
|
14
|
3,304.00
|
LSE
|
15:53:50
|
|
42
|
3,304.00
|
LSE
|
15:53:50
|
|
42
|
3,304.00
|
LSE
|
15:53:50
|
|
35
|
3,304.00
|
LSE
|
15:53:50
|
|
99
|
3,304.00
|
LSE
|
15:53:50
|
|
250
|
3,303.50
|
LSE
|
15:53:14
|
|
31
|
3,303.50
|
LSE
|
15:53:14
|
|
493
|
3,304.00
|
CHIX
|
15:53:13
|
|
442
|
3,304.00
|
BATE
|
15:53:13
|
|
296
|
3,304.50
|
LSE
|
15:52:57
|
|
460
|
3,304.50
|
BATE
|
15:52:57
|
|
295
|
3,305.00
|
LSE
|
15:52:30
|
|
294
|
3,306.50
|
LSE
|
15:51:50
|
|
308
|
3,307.00
|
LSE
|
15:51:49
|
|
234
|
3,307.00
|
BATE
|
15:51:49
|
|
24
|
3,307.00
|
CHIX
|
15:51:49
|
|
72
|
3,307.00
|
BATE
|
15:51:49
|
|
33
|
3,307.00
|
BATE
|
15:51:49
|
|
399
|
3,307.00
|
CHIX
|
15:51:49
|
|
66
|
3,307.00
|
BATE
|
15:51:49
|
|
70
|
3,307.00
|
BATE
|
15:51:49
|
|
294
|
3,309.00
|
LSE
|
15:50:45
|
|
126
|
3,309.50
|
LSE
|
15:50:44
|
|
441
|
3,310.00
|
BATE
|
15:50:44
|
|
184
|
3,309.50
|
LSE
|
15:50:17
|
|
469
|
3,310.00
|
CHIX
|
15:50:15
|
|
284
|
3,311.50
|
LSE
|
15:49:43
|
|
406
|
3,311.50
|
BATE
|
15:49:43
|
|
414
|
3,312.00
|
BATE
|
15:49:34
|
|
340
|
3,313.00
|
LSE
|
15:49:20
|
|
258
|
3,313.00
|
CHIX
|
15:49:20
|
|
56
|
3,313.50
|
LSE
|
15:49:19
|
|
274
|
3,313.50
|
LSE
|
15:49:19
|
|
564
|
3,313.00
|
BATE
|
15:49:19
|
|
158
|
3,313.00
|
CHIX
|
15:49:19
|
|
316
|
3,314.50
|
LSE
|
15:49:19
|
|
298
|
3,314.50
|
LSE
|
15:49:19
|
|
443
|
3,314.50
|
CHIX
|
15:49:19
|
|
515
|
3,314.50
|
BATE
|
15:49:19
|
|
260
|
3,315.00
|
LSE
|
15:49:11
|
|
29
|
3,310.50
|
LSE
|
15:46:34
|
|
138
|
3,310.50
|
LSE
|
15:46:34
|
|
87
|
3,310.50
|
LSE
|
15:46:34
|
|
186
|
3,310.50
|
LSE
|
15:46:34
|
|
407
|
3,310.00
|
CHIX
|
15:45:54
|
|
474
|
3,310.00
|
BATE
|
15:45:54
|
|
271
|
3,310.00
|
LSE
|
15:45:54
|
|
434
|
3,310.00
|
BATE
|
15:45:37
|
|
276
|
3,310.50
|
LSE
|
15:45:34
|
|
104
|
3,310.00
|
LSE
|
15:44:58
|
|
160
|
3,310.00
|
LSE
|
15:44:58
|
|
30
|
3,310.00
|
LSE
|
15:44:58
|
|
262
|
3,309.50
|
LSE
|
15:44:35
|
|
132
|
3,310.00
|
LSE
|
15:44:35
|
|
169
|
3,310.00
|
LSE
|
15:44:35
|
|
259
|
3,310.00
|
LSE
|
15:44:35
|
|
239
|
3,310.50
|
CHIX
|
15:44:29
|
|
249
|
3,310.50
|
CHIX
|
15:44:29
|
|
28
|
3,310.50
|
BATE
|
15:44:29
|
|
25
|
3,310.50
|
BATE
|
15:44:29
|
|
375
|
3,310.50
|
BATE
|
15:44:29
|
|
325
|
3,311.00
|
LSE
|
15:43:49
|
|
467
|
3,311.00
|
BATE
|
15:43:49
|
|
428
|
3,311.00
|
CHIX
|
15:43:49
|
|
181
|
3,309.50
|
LSE
|
15:43:08
|
|
90
|
3,309.50
|
LSE
|
15:43:08
|
|
455
|
3,310.50
|
BATE
|
15:42:38
|
|
442
|
3,312.50
|
CHIX
|
15:41:50
|
|
300
|
3,313.00
|
LSE
|
15:41:49
|
|
53
|
3,313.00
|
BATE
|
15:41:49
|
|
400
|
3,313.00
|
BATE
|
15:41:49
|
|
313
|
3,313.50
|
LSE
|
15:41:23
|
|
258
|
3,314.00
|
LSE
|
15:40:48
|
|
10
|
3,314.00
|
BATE
|
15:40:48
|
|
443
|
3,314.00
|
BATE
|
15:40:48
|
|
430
|
3,315.00
|
CHIX
|
15:40:38
|
|
11
|
3,316.00
|
LSE
|
15:40:01
|
|
247
|
3,316.00
|
LSE
|
15:40:00
|
|
150
|
3,316.50
|
BATE
|
15:40:00
|
|
300
|
3,316.50
|
BATE
|
15:40:00
|
|
309
|
3,317.50
|
LSE
|
15:39:42
|
|
469
|
3,317.50
|
BATE
|
15:39:42
|
|
453
|
3,317.50
|
CHIX
|
15:39:42
|
|
258
|
3,318.00
|
LSE
|
15:38:45
|
|
263
|
3,319.00
|
LSE
|
15:38:24
|
|
438
|
3,319.50
|
BATE
|
15:38:24
|
|
183
|
3,320.00
|
LSE
|
15:38:24
|
|
220
|
3,320.00
|
LSE
|
15:38:24
|
|
83
|
3,320.50
|
LSE
|
15:38:19
|
|
320
|
3,320.50
|
LSE
|
15:38:19
|
|
203
|
3,320.50
|
BATE
|
15:38:19
|
|
252
|
3,320.50
|
BATE
|
15:38:19
|
|
417
|
3,321.00
|
CHIX
|
15:38:19
|
|
228
|
3,321.00
|
BATE
|
15:38:04
|
|
227
|
3,321.00
|
BATE
|
15:38:04
|
|
473
|
3,321.00
|
BATE
|
15:38:04
|
|
258
|
3,319.50
|
LSE
|
15:37:22
|
|
298
|
3,317.00
|
LSE
|
15:36:35
|
|
239
|
3,317.00
|
CHIX
|
15:36:35
|
|
209
|
3,317.00
|
CHIX
|
15:36:35
|
|
296
|
3,315.50
|
LSE
|
15:35:46
|
|
479
|
3,315.50
|
CHIX
|
15:35:46
|
|
320
|
3,315.50
|
BATE
|
15:35:46
|
|
157
|
3,315.50
|
BATE
|
15:35:44
|
|
294
|
3,309.00
|
LSE
|
15:34:26
|
|
284
|
3,313.50
|
LSE
|
15:33:32
|
|
435
|
3,313.50
|
BATE
|
15:33:32
|
|
433
|
3,313.50
|
CHIX
|
15:33:32
|
|
255
|
3,314.50
|
LSE
|
15:33:13
|
|
427
|
3,316.00
|
BATE
|
15:33:00
|
|
269
|
3,316.50
|
LSE
|
15:32:41
|
|
104
|
3,317.00
|
LSE
|
15:32:40
|
|
295
|
3,318.00
|
LSE
|
15:32:17
|
|
406
|
3,318.00
|
CHIX
|
15:32:17
|
|
16
|
3,318.00
|
CHIX
|
15:32:15
|
|
133
|
3,319.50
|
LSE
|
15:31:41
|
|
135
|
3,319.50
|
LSE
|
15:31:41
|
|
281
|
3,321.00
|
LSE
|
15:31:39
|
|
409
|
3,321.00
|
BATE
|
15:31:39
|
|
451
|
3,322.00
|
BATE
|
15:31:25
|
|
254
|
3,322.50
|
LSE
|
15:31:01
|
|
163
|
3,322.50
|
LSE
|
15:31:00
|
|
108
|
3,322.50
|
LSE
|
15:31:00
|
|
420
|
3,322.50
|
CHIX
|
15:31:00
|
|
472
|
3,323.50
|
BATE
|
15:30:51
|
|
269
|
3,322.50
|
LSE
|
15:30:18
|
|
477
|
3,322.50
|
CHIX
|
15:30:18
|
|
455
|
3,323.00
|
BATE
|
15:30:10
|
|
315
|
3,323.00
|
LSE
|
15:29:50
|
|
17
|
3,323.00
|
LSE
|
15:29:50
|
|
16
|
3,323.00
|
LSE
|
15:29:50
|
|
245
|
3,323.00
|
LSE
|
15:29:50
|
|
277
|
3,321.50
|
LSE
|
15:29:17
|
|
177
|
3,321.50
|
BATE
|
15:29:17
|
|
236
|
3,321.50
|
BATE
|
15:29:17
|
|
436
|
3,321.50
|
CHIX
|
15:29:17
|
|
24
|
3,321.50
|
BATE
|
15:29:17
|
|
291
|
3,320.00
|
LSE
|
15:28:00
|
|
444
|
3,321.00
|
BATE
|
15:27:42
|
|
288
|
3,321.50
|
LSE
|
15:27:32
|
|
255
|
3,321.50
|
LSE
|
15:27:01
|
|
395
|
3,321.50
|
BATE
|
15:27:01
|
|
401
|
3,321.50
|
CHIX
|
15:27:01
|
|
266
|
3,321.00
|
LSE
|
15:26:32
|
|
269
|
3,321.50
|
LSE
|
15:26:15
|
|
436
|
3,323.50
|
BATE
|
15:25:55
|
|
301
|
3,323.00
|
LSE
|
15:25:32
|
|
469
|
3,323.50
|
CHIX
|
15:25:31
|
|
473
|
3,323.00
|
BATE
|
15:25:03
|
|
316
|
3,324.00
|
LSE
|
15:24:53
|
|
269
|
3,324.50
|
LSE
|
15:24:53
|
|
157
|
3324.500
|
BATE
|
15:24:53
|
|
309
|
3324.500
|
BATE
|
15:24:53
|
|
148
|
3325.000
|
LSE
|
15:24:48
|
|
163
|
3325.000
|
LSE
|
15:24:48
|
|
300
|
3325.000
|
LSE
|
15:24:48
|
|
41
|
3322.500
|
LSE
|
15:23:50
|
|
285
|
3323.000
|
LSE
|
15:23:49
|
|
298
|
3323.000
|
LSE
|
15:23:49
|
|
439
|
3323.000
|
BATE
|
15:23:49
|
|
464
|
3323.000
|
CHIX
|
15:23:49
|
|
295
|
3323.500
|
LSE
|
15:23:06
|
|
305
|
3324.000
|
LSE
|
15:22:42
|
|
310
|
3325.000
|
LSE
|
15:22:41
|
|
99
|
3322.500
|
LSE
|
15:22:01
|
|
1
|
3322.500
|
LSE
|
15:22:01
|
|
493
|
3323.500
|
CHIX
|
15:22:01
|
|
468
|
3324.000
|
BATE
|
15:22:01
|
|
262
|
3324.500
|
LSE
|
15:22:01
|
|
492
|
3324.500
|
BATE
|
15:22:01
|
|
192
|
3325.000
|
LSE
|
15:22:01
|
|
95
|
3325.000
|
LSE
|
15:22:01
|
|
263
|
3323.500
|
LSE
|
15:21:25
|
|
313
|
3325.000
|
LSE
|
15:21:01
|
|
251
|
3325.500
|
LSE
|
15:21:00
|
|
50
|
3325.500
|
LSE
|
15:21:00
|
|
33
|
3325.500
|
BATE
|
15:21:00
|
|
73
|
3326.000
|
CHIX
|
15:20:58
|
|
37
|
3326.000
|
CHIX
|
15:20:57
|
|
33
|
3326.000
|
CHIX
|
15:20:57
|
|
45
|
3326.000
|
CHIX
|
15:20:57
|
|
296
|
3326.000
|
CHIX
|
15:20:57
|
|
422
|
3325.500
|
BATE
|
15:20:31
|
|
261
|
3325.500
|
LSE
|
15:20:31
|
|
290
|
3326.500
|
LSE
|
15:20:21
|
|
303
|
3327.500
|
LSE
|
15:20:10
|
|
4
|
3327.500
|
LSE
|
15:20:10
|
|
164
|
3328.000
|
LSE
|
15:20:02
|
|
101
|
3328.000
|
LSE
|
15:20:02
|
|
301
|
3333.000
|
LSE
|
15:19:50
|
|
438
|
3333.500
|
BATE
|
15:19:50
|
|
267
|
3333.500
|
LSE
|
15:19:44
|
|
457
|
3335.000
|
BATE
|
15:19:36
|
|
473
|
3335.500
|
CHIX
|
15:19:30
|
|
293
|
3335.500
|
LSE
|
15:19:28
|
|
268
|
3336.000
|
LSE
|
15:19:26
|
|
264
|
3337.500
|
LSE
|
15:18:52
|
|
323
|
3338.000
|
BATE
|
15:18:52
|
|
36
|
3338.000
|
BATE
|
15:18:51
|
|
47
|
3338.000
|
BATE
|
15:18:51
|
|
268
|
3338.000
|
LSE
|
15:18:51
|
|
281
|
3338.500
|
LSE
|
15:18:30
|
|
452
|
3338.500
|
CHIX
|
15:18:30
|
|
307
|
3339.500
|
LSE
|
15:17:34
|
|
453
|
3340.000
|
BATE
|
15:17:34
|
|
260
|
3340.500
|
LSE
|
15:17:34
|
|
36
|
3340.500
|
LSE
|
15:17:34
|
|
425
|
3340.500
|
BATE
|
15:17:31
|
|
348
|
3341.000
|
CHIX
|
15:17:22
|
|
90
|
3341.000
|
CHIX
|
15:17:22
|
|
109
|
3340.500
|
LSE
|
15:17:05
|
|
200
|
3340.500
|
LSE
|
15:17:05
|
|
1
|
3340.500
|
LSE
|
15:17:05
|
|
447
|
3338.000
|
BATE
|
15:16:33
|
|
303
|
3338.000
|
LSE
|
15:16:33
|
|
170
|
3337.000
|
LSE
|
15:16:02
|
|
267
|
3337.000
|
BATE
|
15:16:02
|
|
123
|
3337.000
|
BATE
|
15:16:02
|
|
41
|
3337.000
|
BATE
|
15:16:02
|
|
100
|
3337.000
|
LSE
|
15:16:01
|
|
442
|
3334.500
|
CHIX
|
15:15:18
|
|
270
|
3335.000
|
BATE
|
15:15:16
|
|
33
|
3335.000
|
BATE
|
15:15:16
|
|
27
|
3335.000
|
BATE
|
15:15:16
|
|
42
|
3335.000
|
BATE
|
15:15:16
|
|
71
|
3335.000
|
BATE
|
15:15:16
|
|
38
|
3334.000
|
LSE
|
15:14:55
|
|
172
|
3334.000
|
LSE
|
15:14:55
|
|
100
|
3334.000
|
LSE
|
15:14:55
|
|
118
|
3333.000
|
LSE
|
15:14:22
|
|
198
|
3333.000
|
LSE
|
15:14:22
|
|
56
|
3333.000
|
BATE
|
15:14:22
|
|
476
|
3333.000
|
CHIX
|
15:14:22
|
|
82
|
3333.000
|
BATE
|
15:14:22
|
|
281
|
3333.000
|
LSE
|
15:14:22
|
|
359
|
3333.000
|
BATE
|
15:14:22
|
|
273
|
3333.000
|
LSE
|
15:12:56
|
|
300
|
3336.000
|
LSE
|
15:12:12
|
|
491
|
3336.500
|
CHIX
|
15:12:12
|
|
313
|
3336.500
|
LSE
|
15:11:58
|
|
156
|
3337.500
|
LSE
|
15:11:58
|
|
15
|
3337.500
|
LSE
|
15:11:57
|
|
90
|
3337.500
|
LSE
|
15:11:57
|
|
285
|
3339.000
|
LSE
|
15:11:57
|
|
483
|
3339.000
|
BATE
|
15:11:57
|
|
261
|
3339.500
|
LSE
|
15:11:56
|
|
404
|
3339.500
|
BATE
|
15:11:56
|
|
37
|
3337.500
|
BATE
|
15:11:11
|
|
188
|
3337.500
|
LSE
|
15:11:11
|
|
33
|
3337.500
|
LSE
|
15:11:10
|
|
74
|
3337.500
|
LSE
|
15:11:06
|
|
266
|
3338.000
|
LSE
|
15:11:04
|
|
470
|
3338.000
|
CHIX
|
15:11:04
|
|
75
|
3338.000
|
LSE
|
15:11:04
|
|
100
|
3338.000
|
LSE
|
15:11:00
|
|
106
|
3338.000
|
LSE
|
15:11:00
|
|
204
|
3337.500
|
BATE
|
15:10:34
|
|
100
|
3337.500
|
BATE
|
15:10:34
|
|
99
|
3337.500
|
BATE
|
15:10:34
|
|
138
|
3338.000
|
CHIX
|
15:10:29
|
|
300
|
3338.000
|
CHIX
|
15:10:29
|
|
207
|
3338.500
|
LSE
|
15:10:29
|
|
95
|
3338.500
|
LSE
|
15:10:29
|
|
205
|
3338.500
|
LSE
|
15:10:29
|
|
53
|
3338.500
|
LSE
|
15:10:29
|
|
410
|
3338.500
|
BATE
|
15:10:29
|
|
68
|
3338.500
|
LSE
|
15:10:28
|
|
100
|
3338.500
|
LSE
|
15:10:28
|
|
150
|
3338.500
|
LSE
|
15:10:26
|
|
12
|
3338.500
|
LSE
|
15:10:26
|
|
100
|
3338.500
|
LSE
|
15:10:26
|
|
67
|
3338.500
|
LSE
|
15:10:21
|
|
61
|
3338.500
|
LSE
|
15:10:21
|
|
273
|
3333.500
|
LSE
|
15:09:49
|
|
476
|
3326.500
|
BATE
|
15:09:00
|
|
198
|
3326.000
|
LSE
|
15:08:35
|
|
428
|
3326.000
|
BATE
|
15:08:35
|
|
269
|
3326.000
|
LSE
|
15:08:35
|
|
420
|
3326.000
|
CHIX
|
15:08:35
|
|
287
|
3326.500
|
LSE
|
15:08:26
|
|
267
|
3325.000
|
LSE
|
15:08:00
|
|
50
|
3325.500
|
BATE
|
15:07:52
|
|
428
|
3325.500
|
BATE
|
15:07:45
|
|
5
|
3325.500
|
BATE
|
15:07:37
|
|
101
|
3325.500
|
CHIX
|
15:07:36
|
|
270
|
3326.000
|
LSE
|
15:07:34
|
|
284
|
3326.500
|
LSE
|
15:07:09
|
|
377
|
3325.500
|
CHIX
|
15:06:53
|
|
259
|
3326.500
|
LSE
|
15:06:34
|
|
148
|
3327.000
|
BATE
|
15:06:34
|
|
274
|
3327.000
|
BATE
|
15:06:34
|
|
280
|
3328.000
|
LSE
|
15:06:24
|
|
291
|
3328.500
|
LSE
|
15:06:08
|
|
391
|
3328.500
|
BATE
|
15:06:08
|
|
436
|
3328.500
|
CHIX
|
15:06:08
|
|
25
|
3328.500
|
BATE
|
15:05:54
|
|
303
|
3327.500
|
LSE
|
15:05:37
|
|
385
|
3327.000
|
BATE
|
15:05:05
|
|
61
|
3327.000
|
BATE
|
15:05:05
|
|
2
|
3327.500
|
LSE
|
15:05:05
|
|
289
|
3327.500
|
LSE
|
15:05:05
|
|
267
|
3327.500
|
LSE
|
15:05:05
|
|
198
|
3327.000
|
LSE
|
15:04:36
|
|
154
|
3327.500
|
LSE
|
15:04:36
|
|
83
|
3327.500
|
LSE
|
15:04:36
|
|
50
|
3327.500
|
LSE
|
15:04:36
|
|
311
|
3328.000
|
LSE
|
15:04:36
|
|
444
|
3328.000
|
BATE
|
15:04:36
|
|
472
|
3328.000
|
CHIX
|
15:04:36
|
|
287
|
3328.500
|
LSE
|
15:04:34
|
|
307
|
3326.000
|
LSE
|
15:03:59
|
|
291
|
3326.500
|
LSE
|
15:03:47
|
|
187
|
3327.000
|
LSE
|
15:03:45
|
|
88
|
3327.000
|
LSE
|
15:03:45
|
|
96
|
3327.000
|
BATE
|
15:03:45
|
|
88
|
3327.000
|
BATE
|
15:03:45
|
|
253
|
3327.000
|
BATE
|
15:03:45
|
|
262
|
3327.500
|
LSE
|
15:03:24
|
|
448
|
3327.500
|
CHIX
|
15:03:24
|
|
406
|
3327.500
|
BATE
|
15:03:24
|
|
311
|
3328.500
|
LSE
|
15:03:08
|
|
272
|
3329.000
|
LSE
|
15:02:47
|
|
304
|
3329.000
|
LSE
|
15:02:22
|
|
294
|
3330.000
|
LSE
|
15:02:17
|
|
421
|
3330.000
|
BATE
|
15:02:17
|
|
302
|
3330.500
|
LSE
|
15:02:17
|
|
259
|
3330.500
|
LSE
|
15:02:17
|
|
474
|
3330.500
|
CHIX
|
15:02:17
|
|
493
|
3330.500
|
BATE
|
15:02:17
|
|
259
|
3331.000
|
LSE
|
15:02:17
|
|
477
|
3331.000
|
CHIX
|
15:02:17
|
|
290
|
3329.000
|
LSE
|
15:01:36
|
|
439
|
3329.500
|
BATE
|
15:01:27
|
|
305
|
3330.000
|
LSE
|
15:01:18
|
|
277
|
3330.500
|
LSE
|
15:01:02
|
|
476
|
3330.500
|
BATE
|
15:01:02
|
|
27
|
3330.500
|
BATE
|
15:01:02
|
|
303
|
3330.500
|
LSE
|
15:00:52
|
|
398
|
3330.500
|
BATE
|
15:00:52
|
|
403
|
3330.500
|
CHIX
|
15:00:52
|
|
200
|
3331.000
|
LSE
|
15:00:51
|
|
200
|
3331.000
|
LSE
|
15:00:51
|
|
129
|
3331.000
|
LSE
|
15:00:51
|
|
209
|
3331.000
|
LSE
|
15:00:51
|
|
100
|
3331.000
|
LSE
|
15:00:51
|
|
11
|
3331.000
|
LSE
|
15:00:50
|
|
302
|
3331.000
|
LSE
|
15:00:50
|
|
304
|
3330.500
|
LSE
|
15:00:41
|
|
71
|
3331.500
|
LSE
|
15:00:40
|
|
162
|
3331.500
|
LSE
|
15:00:40
|
|
71
|
3331.500
|
LSE
|
15:00:40
|
|
156
|
3331.500
|
LSE
|
15:00:40
|
|
6
|
3331.500
|
LSE
|
15:00:40
|
|
338
|
3331.500
|
LSE
|
15:00:40
|
|
321
|
3331.500
|
LSE
|
15:00:40
|
|
144
|
3326.500
|
LSE
|
15:00:17
|
|
292
|
3326.500
|
LSE
|
15:00:10
|
|
11
|
3325.500
|
LSE
|
14:59:46
|
|
316
|
3326.000
|
LSE
|
14:59:44
|
|
259
|
3326.500
|
LSE
|
14:59:41
|
|
48
|
3326.500
|
LSE
|
14:59:41
|
|
439
|
3326.500
|
CHIX
|
14:59:41
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
7
|
3327.000
|
LSE
|
14:59:37
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
7
|
3327.000
|
LSE
|
14:59:37
|
|
7
|
3327.000
|
LSE
|
14:59:37
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
7
|
3327.000
|
LSE
|
14:59:37
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
7
|
3327.000
|
LSE
|
14:59:37
|
|
105
|
3327.000
|
LSE
|
14:59:37
|
|
281
|
3325.000
|
LSE
|
14:59:05
|
|
3
|
3325.000
|
LSE
|
14:59:05
|
|
152
|
3325.000
|
LSE
|
14:59:05
|
|
334
|
3325.000
|
LSE
|
14:59:05
|
|
272
|
3325.500
|
LSE
|
14:59:03
|
|
316
|
3325.500
|
LSE
|
14:59:03
|
|
88
|
3325.500
|
BATE
|
14:59:03
|
|
382
|
3325.500
|
BATE
|
14:59:03
|
|
56
|
3325.500
|
BATE
|
14:59:03
|
|
431
|
3325.500
|
BATE
|
14:59:03
|
|
19
|
3326.000
|
LSE
|
14:58:55
|
|
245
|
3326.000
|
LSE
|
14:58:55
|
|
97
|
3326.500
|
LSE
|
14:58:53
|
|
21
|
3326.500
|
LSE
|
14:58:53
|
|
97
|
3326.500
|
LSE
|
14:58:53
|
|
97
|
3326.500
|
LSE
|
14:58:53
|
|
370
|
3325.500
|
LSE
|
14:58:40
|
|
315
|
3325.000
|
LSE
|
14:58:32
|
|
281
|
3325.000
|
LSE
|
14:58:32
|
|
463
|
3325.000
|
CHIX
|
14:58:03
|
|
206
|
3325.500
|
LSE
|
14:58:03
|
|
164
|
3325.500
|
LSE
|
14:58:03
|
|
96
|
3325.500
|
LSE
|
14:58:03
|
|
232
|
3325.500
|
LSE
|
14:58:03
|
|
254
|
3325.500
|
LSE
|
14:58:02
|
|
479
|
3325.500
|
BATE
|
14:58:02
|
|
284
|
3326.000
|
LSE
|
14:57:48
|
|
111
|
3327.000
|
LSE
|
14:57:11
|
|
198
|
3327.000
|
LSE
|
14:57:11
|
|
395
|
3327.000
|
LSE
|
14:57:11
|
|
178
|
3328.000
|
LSE
|
14:57:11
|
|
293
|
3328.000
|
LSE
|
14:57:11
|
|
440
|
3328.000
|
CHIX
|
14:57:10
|
|
125
|
3328.000
|
LSE
|
14:57:10
|
|
188
|
3328.000
|
LSE
|
14:56:55
|
|
96
|
3328.000
|
LSE
|
14:56:55
|
|
366
|
3328.000
|
LSE
|
14:56:53
|
|
407
|
3328.000
|
BATE
|
14:56:53
|
|
308
|
3328.500
|
LSE
|
14:56:52
|
|
240
|
3327.500
|
LSE
|
14:56:33
|
|
72
|
3327.500
|
LSE
|
14:56:33
|
|
79
|
3327.500
|
LSE
|
14:56:03
|
|
198
|
3327.500
|
LSE
|
14:56:03
|
|
280
|
3329.000
|
LSE
|
14:56:02
|
|
492
|
3329.500
|
BATE
|
14:56:00
|
|
341
|
3330.000
|
LSE
|
14:56:00
|
|
80
|
3330.000
|
BATE
|
14:56:00
|
|
98
|
3330.000
|
BATE
|
14:56:00
|
|
237
|
3330.000
|
BATE
|
14:56:00
|
|
490
|
3330.000
|
CHIX
|
14:56:00
|
|
291
|
3330.500
|
LSE
|
14:55:51
|
|
330
|
3330.500
|
BATE
|
14:55:51
|
|
41
|
3330.500
|
BATE
|
14:55:46
|
|
111
|
3330.500
|
BATE
|
14:55:45
|
|
308
|
3329.000
|
LSE
|
14:54:49
|
|
414
|
3329.500
|
LSE
|
14:54:32
|
|
168
|
3329.500
|
BATE
|
14:54:32
|
|
285
|
3329.500
|
BATE
|
14:54:32
|
|
398
|
3330.000
|
LSE
|
14:54:32
|
|
285
|
3330.000
|
LSE
|
14:54:32
|
|
484
|
3330.000
|
CHIX
|
14:54:32
|
|
102
|
3331.000
|
LSE
|
14:54:31
|
|
257
|
3331.000
|
LSE
|
14:54:31
|
|
296
|
3330.500
|
LSE
|
14:54:23
|
|
6
|
3328.500
|
LSE
|
14:54:15
|
|
15
|
3328.500
|
LSE
|
14:54:15
|
|
278
|
3328.500
|
LSE
|
14:54:15
|
|
309
|
3328.500
|
LSE
|
14:53:52
|
|
276
|
3328.500
|
LSE
|
14:53:52
|
|
450
|
3328.500
|
BATE
|
14:53:52
|
|
438
|
3328.500
|
CHIX
|
14:53:52
|
|
500
|
3329.500
|
LSE
|
14:53:39
|
|
257
|
3328.000
|
LSE
|
14:53:15
|
|
425
|
3328.000
|
BATE
|
14:53:15
|
|
3
|
3328.000
|
LSE
|
14:53:15
|
|
290
|
3326.000
|
LSE
|
14:52:40
|
|
43
|
3325.000
|
CHIX
|
14:52:16
|
|
172
|
3325.000
|
LSE
|
14:52:16
|
|
111
|
3325.000
|
LSE
|
14:52:16
|
|
447
|
3325.000
|
CHIX
|
14:52:15
|
|
309
|
3325.000
|
LSE
|
14:52:14
|
|
269
|
3324.000
|
LSE
|
14:51:54
|
|
440
|
3325.500
|
BATE
|
14:51:53
|
|
41
|
3325.500
|
BATE
|
14:51:53
|
|
312
|
3325.500
|
LSE
|
14:51:52
|
|
295
|
3327.500
|
LSE
|
14:51:48
|
|
262
|
3327.500
|
LSE
|
14:51:40
|
|
204
|
3328.000
|
LSE
|
14:51:34
|
|
96
|
3328.000
|
LSE
|
14:51:34
|
|
301
|
3328.500
|
LSE
|
14:51:29
|
|
397
|
3329.000
|
CHIX
|
14:51:29
|
|
256
|
3329.500
|
LSE
|
14:51:23
|
|
423
|
3329.500
|
BATE
|
14:51:22
|
|
274
|
3329.500
|
LSE
|
14:51:20
|
|
47
|
3330.000
|
LSE
|
14:51:18
|
|
268
|
3330.000
|
LSE
|
14:51:18
|
|
47
|
3330.000
|
LSE
|
14:51:18
|
|
247
|
3330.000
|
LSE
|
14:51:18
|
|
284
|
3327.000
|
LSE
|
14:50:46
|
|
105
|
3327.500
|
LSE
|
14:50:45
|
|
168
|
3327.500
|
LSE
|
14:50:45
|
|
123
|
3327.500
|
BATE
|
14:50:45
|
|
286
|
3327.500
|
BATE
|
14:50:45
|
|
425
|
3327.500
|
CHIX
|
14:50:45
|
|
70
|
3327.500
|
BATE
|
14:50:45
|
|
280
|
3327.500
|
LSE
|
14:50:21
|
|
170
|
3328.000
|
LSE
|
14:50:20
|
|
110
|
3328.000
|
LSE
|
14:50:20
|
|
157
|
3324.500
|
BATE
|
14:49:38
|
|
302
|
3324.500
|
BATE
|
14:49:38
|
|
413
|
3324.500
|
CHIX
|
14:49:38
|
|
16
|
3324.500
|
BATE
|
14:49:38
|
|
198
|
3325.500
|
LSE
|
14:49:37
|
|
99
|
3325.500
|
LSE
|
14:49:37
|
|
271
|
3325.500
|
LSE
|
14:49:37
|
|
286
|
3325.500
|
LSE
|
14:49:37
|
|
282
|
3325.500
|
BATE
|
14:49:37
|
|
177
|
3325.500
|
BATE
|
14:49:37
|
|
251
|
3327.000
|
LSE
|
14:49:08
|
|
30
|
3327.000
|
LSE
|
14:49:08
|
|
282
|
3327.500
|
LSE
|
14:49:03
|
|
279
|
3327.500
|
LSE
|
14:48:44
|
|
280
|
3328.000
|
LSE
|
14:48:44
|
|
341
|
3328.000
|
CHIX
|
14:48:44
|
|
111
|
3328.000
|
CHIX
|
14:48:44
|
|
423
|
3328.500
|
BATE
|
14:48:37
|
|
280
|
3329.000
|
LSE
|
14:48:37
|
|
315
|
3329.000
|
LSE
|
14:48:25
|
|
287
|
3329.000
|
LSE
|
14:48:25
|
|
400
|
3329.500
|
LSE
|
14:48:25
|
|
207
|
3329.000
|
LSE
|
14:48:12
|
|
48
|
3329.000
|
LSE
|
14:48:12
|
|
38
|
3329.500
|
LSE
|
14:47:59
|
|
483
|
3329.500
|
LSE
|
14:47:59
|
|
261
|
3330.000
|
LSE
|
14:47:58
|
|
431
|
3330.000
|
CHIX
|
14:47:58
|
|
404
|
3330.000
|
BATE
|
14:47:58
|
|
297
|
3331.000
|
LSE
|
14:47:00
|
|
400
|
3331.500
|
CHIX
|
14:47:00
|
|
14
|
3331.500
|
CHIX
|
14:47:00
|
|
72
|
3331.500
|
CHIX
|
14:46:58
|
|
14
|
3332.000
|
LSE
|
14:46:48
|
|
100
|
3332.000
|
LSE
|
14:46:39
|
|
198
|
3332.000
|
LSE
|
14:46:39
|
|
411
|
3332.000
|
LSE
|
14:46:39
|
|
110
|
3332.500
|
BATE
|
14:46:36
|
|
348
|
3332.500
|
BATE
|
14:46:36
|
|
484
|
3332.500
|
CHIX
|
14:46:36
|
|
297
|
3333.000
|
LSE
|
14:46:36
|
|
256
|
3333.000
|
LSE
|
14:46:36
|
|
57
|
3333.000
|
LSE
|
14:46:36
|
|
309
|
3333.000
|
LSE
|
14:46:19
|
|
311
|
3330.500
|
LSE
|
14:45:53
|
|
291
|
3330.500
|
LSE
|
14:45:04
|
|
300
|
3332.000
|
LSE
|
14:45:03
|
|
249
|
3332.500
|
LSE
|
14:45:02
|
|
203
|
3332.500
|
LSE
|
14:45:02
|
|
395
|
3332.500
|
CHIX
|
14:45:02
|
|
310
|
3333.000
|
LSE
|
14:45:02
|
|
303
|
3333.000
|
LSE
|
14:45:02
|
|
462
|
3333.000
|
CHIX
|
14:45:02
|
|
489
|
3333.000
|
BATE
|
14:45:02
|
|
309
|
3327.500
|
LSE
|
14:43:55
|
|
282
|
3327.500
|
LSE
|
14:43:49
|
|
354
|
3327.500
|
LSE
|
14:43:48
|
|
50
|
3328.000
|
LSE
|
14:43:48
|
|
281
|
3328.000
|
LSE
|
14:43:48
|
|
468
|
3328.000
|
BATE
|
14:43:48
|
|
125
|
3329.000
|
LSE
|
14:43:48
|
|
154
|
3329.000
|
LSE
|
14:43:48
|
|
255
|
3329.500
|
CHIX
|
14:43:45
|
|
446
|
3329.500
|
LSE
|
14:43:45
|
|
227
|
3329.500
|
CHIX
|
14:43:45
|
|
287
|
3330.000
|
BATE
|
14:43:43
|
|
131
|
3330.000
|
BATE
|
14:43:43
|
|
172
|
3330.000
|
BATE
|
14:43:43
|
|
22
|
3330.000
|
BATE
|
14:43:43
|
|
21
|
3330.000
|
BATE
|
14:43:43
|
|
100
|
3330.000
|
BATE
|
14:43:43
|
|
111
|
3330.000
|
BATE
|
14:43:41
|
|
293
|
3330.500
|
LSE
|
14:43:38
|
|
169
|
3330.500
|
LSE
|
14:43:38
|
|
94
|
3330.500
|
LSE
|
14:43:34
|
|
301
|
3330.500
|
LSE
|
14:43:26
|
|
295
|
3329.500
|
LSE
|
14:42:57
|
|
214
|
3329.500
|
CHIX
|
14:42:57
|
|
195
|
3329.500
|
CHIX
|
14:42:57
|
|
198
|
3324.500
|
LSE
|
14:42:10
|
|
288
|
3324.500
|
LSE
|
14:42:10
|
|
101
|
3324.500
|
CHIX
|
14:42:10
|
|
386
|
3324.500
|
CHIX
|
14:42:07
|
|
259
|
3325.000
|
LSE
|
14:42:02
|
|
121
|
3325.500
|
LSE
|
14:42:02
|
|
283
|
3325.500
|
LSE
|
14:42:02
|
|
274
|
3325.500
|
LSE
|
14:42:02
|
|
400
|
3325.500
|
CHIX
|
14:42:02
|
|
417
|
3325.500
|
BATE
|
14:42:02
|
|
139
|
3322.500
|
LSE
|
14:41:05
|
|
150
|
3322.500
|
LSE
|
14:41:05
|
|
188
|
3322.500
|
LSE
|
14:41:05
|
|
336
|
3322.500
|
BATE
|
14:41:05
|
|
62
|
3322.500
|
LSE
|
14:41:00
|
|
110
|
3322.500
|
BATE
|
14:41:00
|
|
85
|
3322.500
|
LSE
|
14:41:00
|
|
212
|
3323.000
|
CHIX
|
14:41:00
|
|
253
|
3323.000
|
CHIX
|
14:41:00
|
|
386
|
3323.000
|
LSE
|
14:41:00
|
|
286
|
3323.000
|
LSE
|
14:40:49
|
|
304
|
3323.500
|
LSE
|
14:40:44
|
|
174
|
3323.000
|
BATE
|
14:40:34
|
|
86
|
3323.000
|
BATE
|
14:40:34
|
|
209
|
3323.000
|
BATE
|
14:40:34
|
|
364
|
3323.000
|
LSE
|
14:40:24
|
|
308
|
3323.000
|
LSE
|
14:40:24
|
|
310
|
3323.000
|
LSE
|
14:40:24
|
|
313
|
3323.500
|
LSE
|
14:40:18
|
|
290
|
3324.000
|
LSE
|
14:40:18
|
|
447
|
3322.500
|
CHIX
|
14:40:08
|
|
448
|
3323.000
|
BATE
|
14:40:08
|
|
285
|
3323.000
|
LSE
|
14:40:08
|
|
373
|
3323.000
|
LSE
|
14:40:08
|
|
201
|
3323.000
|
LSE
|
14:40:07
|
|
143
|
3323.500
|
CHIX
|
14:40:06
|
|
301
|
3323.500
|
CHIX
|
14:40:06
|
|
414
|
3324.000
|
LSE
|
14:40:04
|
|
14
|
3323.500
|
LSE
|
14:39:49
|
|
116
|
3323.500
|
LSE
|
14:39:49
|
|
45
|
3316.000
|
LSE
|
14:38:26
|
|
263
|
3316.000
|
LSE
|
14:38:26
|
|
59
|
3318.500
|
CHIX
|
14:38:13
|
|
385
|
3318.500
|
CHIX
|
14:38:13
|
|
99
|
3319.000
|
LSE
|
14:38:09
|
|
216
|
3319.000
|
LSE
|
14:38:09
|
|
313
|
3319.500
|
LSE
|
14:38:05
|
|
293
|
3320.000
|
LSE
|
14:38:01
|
|
487
|
3320.000
|
CHIX
|
14:38:01
|
|
94
|
3320.000
|
BATE
|
14:38:01
|
|
376
|
3320.000
|
BATE
|
14:38:01
|
|
264
|
3317.000
|
LSE
|
14:37:24
|
|
94
|
3317.500
|
LSE
|
14:37:23
|
|
200
|
3317.500
|
LSE
|
14:37:23
|
|
276
|
3320.000
|
LSE
|
14:36:57
|
|
272
|
3320.500
|
BATE
|
14:36:57
|
|
164
|
3320.500
|
BATE
|
14:36:57
|
|
346
|
3321.000
|
LSE
|
14:36:57
|
|
400
|
3321.000
|
CHIX
|
14:36:57
|
|
1
|
3321.000
|
CHIX
|
14:36:57
|
|
273
|
3321.500
|
LSE
|
14:36:54
|
|
265
|
3321.500
|
LSE
|
14:36:54
|
|
10
|
3321.500
|
LSE
|
14:36:52
|
|
275
|
3323.000
|
LSE
|
14:36:48
|
|
298
|
3323.000
|
LSE
|
14:36:48
|
|
301
|
3323.000
|
LSE
|
14:36:32
|
|
277
|
3323.000
|
LSE
|
14:36:32
|
|
457
|
3323.000
|
CHIX
|
14:36:32
|
|
415
|
3323.000
|
BATE
|
14:36:32
|
|
474
|
3323.500
|
BATE
|
14:36:29
|
|
305
|
3323.500
|
LSE
|
14:36:29
|
|
168
|
3318.500
|
CHIX
|
14:35:37
|
|
182
|
3318.500
|
CHIX
|
14:35:37
|
|
62
|
3318.500
|
CHIX
|
14:35:37
|
|
287
|
3318.500
|
LSE
|
14:35:37
|
|
468
|
3319.000
|
CHIX
|
14:35:35
|
|
196
|
3319.000
|
BATE
|
14:35:35
|
|
229
|
3319.000
|
BATE
|
14:35:35
|
|
292
|
3319.000
|
LSE
|
14:35:35
|
|
299
|
3319.500
|
LSE
|
14:35:34
|
|
297
|
3319.500
|
LSE
|
14:35:34
|
|
302
|
3318.500
|
LSE
|
14:35:16
|
|
437
|
3319.000
|
CHIX
|
14:35:16
|
|
17
|
3319.000
|
BATE
|
14:35:16
|
|
70
|
3319.000
|
BATE
|
14:35:16
|
|
223
|
3319.000
|
BATE
|
14:35:16
|
|
118
|
3319.000
|
BATE
|
14:35:16
|
|
307
|
3318.000
|
LSE
|
14:34:36
|
|
436
|
3315.500
|
BATE
|
14:34:14
|
|
295
|
3317.000
|
LSE
|
14:34:13
|
|
294
|
3317.000
|
BATE
|
14:34:13
|
|
444
|
3317.000
|
CHIX
|
14:34:13
|
|
29
|
3317.000
|
BATE
|
14:34:13
|
|
127
|
3317.000
|
BATE
|
14:34:13
|
|
6
|
3319.000
|
LSE
|
14:33:49
|
|
261
|
3319.000
|
LSE
|
14:33:49
|
|
473
|
3319.500
|
BATE
|
14:33:43
|
|
312
|
3322.000
|
LSE
|
14:33:33
|
|
480
|
3322.000
|
BATE
|
14:33:33
|
|
406
|
3322.000
|
CHIX
|
14:33:33
|
|
295
|
3322.500
|
LSE
|
14:33:26
|
|
310
|
3322.000
|
LSE
|
14:33:05
|
|
355
|
3322.000
|
CHIX
|
14:33:05
|
|
72
|
3322.000
|
CHIX
|
14:33:05
|
|
298
|
3325.000
|
LSE
|
14:32:43
|
|
256
|
3326.000
|
LSE
|
14:32:34
|
|
461
|
3326.000
|
BATE
|
14:32:34
|
|
404
|
3326.500
|
CHIX
|
14:32:34
|
|
254
|
3326.000
|
LSE
|
14:32:12
|
|
212
|
3326.000
|
BATE
|
14:32:12
|
|
202
|
3326.000
|
BATE
|
14:32:12
|
|
358
|
3326.500
|
BATE
|
14:32:11
|
|
59
|
3326.500
|
BATE
|
14:32:07
|
|
90
|
3327.000
|
LSE
|
14:31:58
|
|
198
|
3327.000
|
LSE
|
14:31:58
|
|
35
|
3327.000
|
LSE
|
14:31:58
|
|
245
|
3327.000
|
LSE
|
14:31:58
|
|
227
|
3327.500
|
CHIX
|
14:31:58
|
|
206
|
3327.500
|
CHIX
|
14:31:58
|
|
101
|
3327.000
|
BATE
|
14:31:34
|
|
373
|
3327.000
|
BATE
|
14:31:34
|
|
265
|
3328.000
|
LSE
|
14:31:32
|
|
316
|
3328.500
|
BATE
|
14:31:28
|
|
56
|
3328.500
|
BATE
|
14:31:28
|
|
21
|
3328.500
|
BATE
|
14:31:28
|
|
63
|
3328.500
|
BATE
|
14:31:28
|
|
463
|
3330.000
|
CHIX
|
14:31:20
|
|
251
|
3330.000
|
BATE
|
14:31:20
|
|
195
|
3330.000
|
BATE
|
14:31:17
|
|
285
|
3331.500
|
LSE
|
14:31:13
|
|
347
|
3331.500
|
LSE
|
14:31:13
|
|
360
|
3333.000
|
LSE
|
14:31:08
|
|
78
|
3333.000
|
LSE
|
14:31:08
|
|
499
|
3333.000
|
BATE
|
14:31:08
|
|
299
|
3334.000
|
LSE
|
14:31:00
|
|
454
|
3334.000
|
CHIX
|
14:31:00
|
|
479
|
3334.000
|
BATE
|
14:31:00
|
|
114
|
3334.500
|
CHIX
|
14:30:53
|
|
353
|
3334.500
|
CHIX
|
14:30:53
|
|
477
|
3335.000
|
BATE
|
14:30:51
|
|
348
|
3332.000
|
LSE
|
14:30:27
|
|
468
|
3333.000
|
CHIX
|
14:30:27
|
|
302
|
3333.500
|
LSE
|
14:30:27
|
|
277
|
3333.500
|
LSE
|
14:30:27
|
|
474
|
3333.500
|
BATE
|
14:30:27
|
|
1
|
3333.500
|
BATE
|
14:30:27
|
|
15
|
3334.000
|
LSE
|
14:30:27
|
|
140
|
3334.000
|
LSE
|
14:30:27
|
|
94
|
3334.000
|
LSE
|
14:30:27
|
|
198
|
3334.000
|
LSE
|
14:30:27
|
|
308
|
3334.000
|
LSE
|
14:30:13
|
|
268
|
3324.000
|
LSE
|
14:28:38
|
|
259
|
3325.000
|
LSE
|
14:28:25
|
|
257
|
3325.000
|
LSE
|
14:28:25
|
|
18
|
3323.500
|
LSE
|
14:27:40
|
|
271
|
3323.500
|
LSE
|
14:27:40
|
|
215
|
3325.000
|
LSE
|
14:27:16
|
|
52
|
3325.000
|
LSE
|
14:27:16
|
|
426
|
3325.000
|
BATE
|
14:27:16
|
|
283
|
3325.500
|
LSE
|
14:27:13
|
|
429
|
3325.500
|
CHIX
|
14:27:13
|
|
74
|
3327.500
|
LSE
|
14:27:01
|
|
198
|
3327.500
|
LSE
|
14:27:01
|
|
90
|
3327.500
|
LSE
|
14:27:01
|
|
65
|
3327.500
|
LSE
|
14:27:01
|
|
198
|
3327.500
|
LSE
|
14:27:01
|
|
284
|
3328.000
|
LSE
|
14:27:00
|
|
266
|
3328.000
|
LSE
|
14:26:35
|
|
81
|
3328.000
|
LSE
|
14:26:35
|
|
425
|
3328.500
|
BATE
|
14:26:35
|
|
300
|
3332.000
|
LSE
|
14:26:33
|
|
285
|
3323.000
|
LSE
|
14:25:23
|
|
230
|
3323.500
|
LSE
|
14:25:23
|
|
86
|
3323.500
|
LSE
|
14:25:23
|
|
106
|
3324.000
|
LSE
|
14:25:22
|
|
196
|
3324.000
|
LSE
|
14:25:22
|
|
245
|
3325.500
|
LSE
|
14:25:13
|
|
27
|
3325.500
|
LSE
|
14:25:13
|
|
345
|
3325.500
|
BATE
|
14:25:13
|
|
86
|
3325.500
|
BATE
|
14:25:13
|
|
269
|
3326.500
|
LSE
|
14:25:11
|
|
348
|
3327.000
|
CHIX
|
14:25:09
|
|
134
|
3327.000
|
CHIX
|
14:25:06
|
|
304
|
3327.500
|
LSE
|
14:25:06
|
|
296
|
3328.000
|
LSE
|
14:25:01
|
|
633
|
3328.500
|
LSE
|
14:24:59
|
|
257
|
3329.500
|
LSE
|
14:24:58
|
|
77
|
3330.000
|
LSE
|
14:24:58
|
|
305
|
3330.000
|
LSE
|
14:24:58
|
|
303
|
3333.500
|
LSE
|
14:24:11
|
|
274
|
3336.500
|
LSE
|
14:24:04
|
|
314
|
3337.000
|
LSE
|
14:24:04
|
|
274
|
3337.500
|
LSE
|
14:24:04
|
|
292
|
3338.000
|
LSE
|
14:24:03
|
|
273
|
3338.500
|
LSE
|
14:24:02
|
|
405
|
3338.500
|
BATE
|
14:24:02
|
|
340
|
3339.000
|
LSE
|
14:23:45
|
|
482
|
3340.000
|
LSE
|
14:23:45
|
|
470
|
3341.000
|
LSE
|
14:23:29
|
|
490
|
3341.000
|
CHIX
|
14:23:29
|
|
296
|
3341.500
|
LSE
|
14:23:29
|
|
319
|
3337.000
|
LSE
|
14:22:38
|
|
113
|
3337.500
|
LSE
|
14:22:37
|
|
174
|
3337.500
|
LSE
|
14:22:37
|
|
262
|
3336.500
|
LSE
|
14:22:04
|
|
270
|
3337.000
|
LSE
|
14:21:54
|
|
299
|
3338.500
|
LSE
|
14:21:53
|
|
286
|
3339.500
|
LSE
|
14:21:53
|
|
269
|
3339.500
|
LSE
|
14:21:53
|
|
271
|
3337.000
|
LSE
|
14:21:17
|
|
452
|
3337.000
|
BATE
|
14:21:17
|
|
58
|
3338.000
|
LSE
|
14:21:16
|
|
252
|
3338.000
|
LSE
|
14:21:16
|
|
74
|
3338.000
|
LSE
|
14:21:16
|
|
290
|
3338.000
|
LSE
|
14:21:16
|
|
111
|
3338.000
|
LSE
|
14:21:16
|
|
176
|
3340.500
|
LSE
|
14:20:51
|
|
136
|
3340.500
|
LSE
|
14:20:51
|
|
289
|
3341.000
|
LSE
|
14:20:49
|
|
298
|
3345.000
|
LSE
|
14:20:41
|
|
440
|
3345.000
|
BATE
|
14:20:41
|
|
282
|
3345.500
|
LSE
|
14:20:39
|
|
281
|
3346.500
|
LSE
|
14:20:30
|
|
378
|
3347.500
|
LSE
|
14:20:30
|
|
3
|
3347.500
|
CHIX
|
14:20:30
|
|
399
|
3347.500
|
CHIX
|
14:20:30
|
|
496
|
3348.000
|
LSE
|
14:20:23
|
|
256
|
3348.500
|
LSE
|
14:20:23
|
|
279
|
3349.000
|
LSE
|
14:20:17
|
|
140
|
3349.000
|
LSE
|
14:20:17
|
|
283
|
3347.500
|
LSE
|
14:19:26
|
|
225
|
3344.000
|
LSE
|
14:18:58
|
|
67
|
3344.000
|
LSE
|
14:18:58
|
|
279
|
3345.000
|
LSE
|
14:18:33
|
|
292
|
3346.500
|
LSE
|
14:18:28
|
|
62
|
3348.500
|
LSE
|
14:18:23
|
|
240
|
3348.500
|
BATE
|
14:18:23
|
|
119
|
3348.500
|
LSE
|
14:18:23
|
|
99
|
3348.500
|
LSE
|
14:18:23
|
|
194
|
3348.500
|
BATE
|
14:18:23
|
|
321
|
3349.500
|
LSE
|
14:18:16
|
|
133
|
3350.000
|
LSE
|
14:18:15
|
|
174
|
3350.000
|
LSE
|
14:18:15
|
|
316
|
3350.500
|
LSE
|
14:18:14
|
|
308
|
3350.500
|
LSE
|
14:18:14
|
|
266
|
3349.500
|
BATE
|
14:16:49
|
|
193
|
3349.500
|
BATE
|
14:16:49
|
|
79
|
3350.500
|
LSE
|
14:16:31
|
|
240
|
3350.500
|
LSE
|
14:16:31
|
|
9
|
3350.500
|
LSE
|
14:16:31
|
|
259
|
3350.500
|
LSE
|
14:16:31
|
|
72
|
3350.500
|
LSE
|
14:16:31
|
|
242
|
3350.500
|
LSE
|
14:16:31
|
|
459
|
3351.000
|
CHIX
|
14:16:21
|
|
349
|
3349.500
|
LSE
|
14:15:39
|
|
1
|
3349.500
|
LSE
|
14:15:36
|
|
305
|
3350.000
|
LSE
|
14:15:35
|
|
281
|
3350.000
|
LSE
|
14:15:35
|
|
265
|
3351.500
|
LSE
|
14:15:31
|
|
289
|
3348.000
|
LSE
|
14:15:10
|
|
40
|
3349.000
|
LSE
|
14:15:10
|
|
150
|
3349.000
|
LSE
|
14:15:10
|
|
98
|
3349.000
|
LSE
|
14:15:10
|
|
126
|
3351.500
|
LSE
|
14:15:04
|
|
179
|
3351.500
|
LSE
|
14:15:04
|
|
257
|
3354.500
|
LSE
|
14:14:54
|
|
299
|
3355.000
|
LSE
|
14:14:53
|
|
270
|
3355.000
|
LSE
|
14:14:53
|
|
268
|
3357.000
|
LSE
|
14:14:36
|
|
304
|
3359.000
|
LSE
|
14:14:08
|
|
275
|
3360.500
|
LSE
|
14:12:47
|
|
242
|
3360.500
|
CHIX
|
14:12:47
|
|
180
|
3360.500
|
CHIX
|
14:12:47
|
|
277
|
3361.500
|
LSE
|
14:11:57
|
|
462
|
3362.500
|
BATE
|
14:11:57
|
|
315
|
3363.500
|
LSE
|
14:11:57
|
|
95
|
3369.000
|
LSE
|
14:10:53
|
|
198
|
3369.000
|
LSE
|
14:10:53
|
|
280
|
3370.000
|
LSE
|
14:10:29
|
|
301
|
3371.000
|
LSE
|
14:10:26
|
|
111
|
3371.000
|
LSE
|
14:10:05
|
|
174
|
3371.000
|
LSE
|
14:10:05
|
|
312
|
3371.500
|
BATE
|
14:10:02
|
|
473
|
3372.000
|
CHIX
|
14:09:15
|
|
118
|
3371.500
|
BATE
|
14:09:15
|
|
307
|
3376.000
|
LSE
|
14:08:43
|
|
5
|
3379.000
|
LSE
|
14:08:04
|
|
257
|
3379.000
|
LSE
|
14:08:03
|
|
63
|
3379.000
|
LSE
|
14:06:11
|
|
182
|
3379.000
|
LSE
|
14:06:11
|
|
28
|
3379.000
|
LSE
|
14:06:11
|
|
372
|
3380.500
|
BATE
|
14:04:53
|
|
76
|
3380.500
|
BATE
|
14:04:53
|
|
127
|
3380.500
|
LSE
|
14:04:53
|
|
128
|
3380.500
|
LSE
|
14:04:44
|
|
283
|
3381.500
|
LSE
|
14:03:56
|
|
291
|
3380.500
|
LSE
|
14:02:58
|
|
1
|
3380.500
|
LSE
|
14:02:58
|
|
446
|
3380.000
|
CHIX
|
14:02:01
|
|
18
|
3380.000
|
CHIX
|
14:01:58
|
|
400
|
3381.500
|
BATE
|
14:01:42
|
|
309
|
3381.500
|
LSE
|
14:01:36
|
|
264
|
3378.500
|
LSE
|
14:00:10
|
|
262
|
3380.500
|
LSE
|
13:59:24
|
|
150
|
3380.500
|
BATE
|
13:58:02
|
|
191
|
3380.500
|
BATE
|
13:57:59
|
|
121
|
3380.500
|
BATE
|
13:57:59
|
|
295
|
3381.500
|
CHIX
|
13:57:57
|
|
102
|
3381.500
|
CHIX
|
13:57:57
|
|
286
|
3381.500
|
LSE
|
13:57:57
|
|
28
|
3381.500
|
CHIX
|
13:57:57
|
|
288
|
3382.000
|
LSE
|
13:57:45
|
|
299
|
3382.000
|
LSE
|
13:57:45
|
|
269
|
3375.500
|
LSE
|
13:54:51
|
|
294
|
3375.000
|
LSE
|
13:54:39
|
|
376
|
3375.500
|
LSE
|
13:53:37
|
|
44
|
3376.500
|
LSE
|
13:53:32
|
|
209
|
3376.500
|
LSE
|
13:53:32
|
|
72
|
3370.500
|
LSE
|
13:51:37
|
|
198
|
3370.500
|
LSE
|
13:51:37
|
|
15
|
3370.500
|
LSE
|
13:51:37
|
|
162
|
3370.500
|
LSE
|
13:51:37
|
|
121
|
3370.500
|
LSE
|
13:51:37
|
|
442
|
3373.000
|
BATE
|
13:51:36
|
|
265
|
3373.500
|
LSE
|
13:51:36
|
|
271
|
3376.000
|
LSE
|
13:50:09
|
|
276
|
3377.000
|
LSE
|
13:50:01
|
|
137
|
3377.000
|
LSE
|
13:50:01
|
|
38
|
3377.000
|
LSE
|
13:50:01
|
|
122
|
3377.000
|
LSE
|
13:49:43
|
|
258
|
3377.000
|
LSE
|
13:49:43
|
|
110
|
3376.000
|
LSE
|
13:48:59
|
|
150
|
3376.000
|
LSE
|
13:48:59
|
|
304
|
3376.500
|
LSE
|
13:48:53
|
|
263
|
3372.500
|
LSE
|
13:48:12
|
|
82
|
3371.500
|
LSE
|
13:47:52
|
|
233
|
3371.500
|
LSE
|
13:47:52
|
|
289
|
3371.000
|
LSE
|
13:47:24
|
|
313
|
3376.000
|
LSE
|
13:47:24
|
|
485
|
3376.000
|
CHIX
|
13:47:24
|
|
259
|
3378.000
|
LSE
|
13:47:04
|
|
277
|
3382.000
|
LSE
|
13:46:37
|
|
17
|
3382.000
|
LSE
|
13:46:37
|
|
290
|
3382.500
|
LSE
|
13:46:33
|
|
311
|
3386.500
|
LSE
|
13:46:22
|
|
482
|
3386.500
|
BATE
|
13:46:22
|
|
247
|
3382.500
|
LSE
|
13:44:45
|
|
29
|
3382.500
|
LSE
|
13:44:45
|
|
263
|
3384.500
|
LSE
|
13:43:08
|
|
266
|
3384.000
|
LSE
|
13:41:56
|
|
408
|
3386.500
|
BATE
|
13:41:41
|
|
17
|
3386.500
|
BATE
|
13:41:41
|
|
315
|
3388.000
|
LSE
|
13:41:12
|
|
266
|
3388.000
|
LSE
|
13:40:43
|
|
6
|
3390.000
|
LSE
|
13:39:57
|
|
292
|
3390.000
|
LSE
|
13:39:57
|
|
170
|
3391.000
|
LSE
|
13:39:14
|
|
20
|
3391.000
|
LSE
|
13:39:14
|
|
81
|
3391.000
|
LSE
|
13:39:14
|
|
260
|
3392.500
|
LSE
|
13:37:33
|
|
302
|
3393.500
|
LSE
|
13:37:26
|
|
305
|
3391.000
|
LSE
|
13:36:04
|
|
195
|
3392.000
|
CHIX
|
13:36:04
|
|
287
|
3392.000
|
CHIX
|
13:36:04
|
|
272
|
3392.000
|
LSE
|
13:35:43
|
|
260
|
3391.500
|
LSE
|
13:35:19
|
|
248
|
3393.000
|
BATE
|
13:35:00
|
|
219
|
3393.000
|
BATE
|
13:35:00
|
|
298
|
3393.000
|
LSE
|
13:34:27
|
|
15
|
3391.000
|
LSE
|
13:34:02
|
|
93
|
3391.000
|
LSE
|
13:34:02
|
|
98
|
3391.000
|
LSE
|
13:34:02
|
|
97
|
3391.000
|
LSE
|
13:34:02
|
|
309
|
3392.000
|
LSE
|
13:34:02
|
|
14
|
3390.000
|
LSE
|
13:33:07
|
|
233
|
3390.000
|
LSE
|
13:33:07
|
|
287
|
3390.000
|
LSE
|
13:33:07
|
|
266
|
3390.500
|
LSE
|
13:33:00
|
|
255
|
3392.000
|
LSE
|
13:31:59
|
|
206
|
3393.000
|
LSE
|
13:31:43
|
|
67
|
3393.000
|
LSE
|
13:31:43
|
|
267
|
3393.500
|
LSE
|
13:31:42
|
|
309
|
3398.500
|
LSE
|
13:31:40
|
|
285
|
3396.500
|
LSE
|
13:30:31
|
|
306
|
3398.500
|
LSE
|
13:30:30
|
|
284
|
3399.000
|
LSE
|
13:30:30
|
|
315
|
3399.000
|
LSE
|
13:30:30
|
|
289
|
3399.500
|
LSE
|
13:30:28
|
|
273
|
3394.000
|
LSE
|
13:30:01
|
|
457
|
3393.500
|
CHIX
|
13:30:01
|
|
30
|
3393.000
|
BATE
|
13:30:01
|
|
405
|
3393.000
|
BATE
|
13:30:01
|
|
215
|
3397.500
|
LSE
|
13:26:08
|
|
86
|
3397.500
|
LSE
|
13:26:08
|
|
299
|
3395.500
|
BATE
|
13:24:06
|
|
118
|
3395.500
|
BATE
|
13:24:06
|
|
307
|
3396.500
|
LSE
|
13:22:44
|
|
275
|
3397.000
|
LSE
|
13:18:52
|
|
104
|
3397.500
|
CHIX
|
13:16:18
|
|
368
|
3397.500
|
CHIX
|
13:16:18
|
|
268
|
3398.000
|
BATE
|
13:16:06
|
|
211
|
3398.000
|
LSE
|
13:16:06
|
|
145
|
3398.000
|
BATE
|
13:16:06
|
|
50
|
3398.000
|
LSE
|
13:16:06
|
|
197
|
3397.500
|
LSE
|
13:08:49
|
|
111
|
3397.500
|
LSE
|
13:08:49
|
|
444
|
3397.000
|
BATE
|
13:06:52
|
|
438
|
3398.000
|
CHIX
|
13:06:04
|
|
78
|
3395.500
|
LSE
|
13:02:41
|
|
198
|
3395.500
|
LSE
|
13:02:41
|
|
205
|
3395.000
|
LSE
|
13:01:05
|
|
53
|
3395.000
|
LSE
|
13:01:05
|
|
265
|
3393.500
|
BATE
|
12:59:59
|
|
208
|
3393.500
|
BATE
|
12:59:59
|
|
289
|
3394.500
|
LSE
|
12:57:59
|
|
428
|
3395.500
|
BATE
|
12:57:02
|
|
272
|
3396.000
|
LSE
|
12:57:02
|
|
15
|
3395.500
|
BATE
|
12:57:02
|
|
467
|
3396.000
|
CHIX
|
12:57:02
|
|
20
|
3395.500
|
BATE
|
12:57:02
|
|
9
|
3395.500
|
CHIX
|
12:53:51
|
|
240
|
3395.500
|
LSE
|
12:47:51
|
|
13
|
3395.500
|
LSE
|
12:47:51
|
|
249
|
3394.500
|
CHIX
|
12:46:00
|
|
406
|
3395.000
|
BATE
|
12:45:49
|
|
49
|
3395.000
|
BATE
|
12:45:49
|
|
99
|
3394.500
|
LSE
|
12:42:35
|
|
160
|
3394.500
|
LSE
|
12:42:35
|
|
43
|
3394.500
|
LSE
|
12:42:35
|
|
259
|
3395.500
|
LSE
|
12:42:34
|
|
337
|
3393.500
|
LSE
|
12:39:24
|
|
7
|
3393.500
|
BATE
|
12:39:24
|
|
359
|
3393.500
|
BATE
|
12:39:24
|
|
111
|
3393.500
|
BATE
|
12:38:26
|
|
133
|
3389.000
|
LSE
|
12:34:12
|
|
133
|
3389.000
|
LSE
|
12:34:12
|
|
480
|
3390.000
|
CHIX
|
12:34:12
|
|
213
|
3391.000
|
BATE
|
12:32:21
|
|
210
|
3391.000
|
BATE
|
12:32:21
|
|
310
|
3391.000
|
LSE
|
12:26:56
|
|
485
|
3392.000
|
CHIX
|
12:26:56
|
|
397
|
3392.000
|
BATE
|
12:26:56
|
|
301
|
3389.000
|
LSE
|
12:17:57
|
|
475
|
3390.500
|
BATE
|
12:14:12
|
|
73
|
3391.500
|
LSE
|
12:12:25
|
|
221
|
3391.500
|
LSE
|
12:12:25
|
|
118
|
3390.500
|
LSE
|
12:07:47
|
|
187
|
3390.500
|
LSE
|
12:07:47
|
|
400
|
3392.500
|
BATE
|
12:05:38
|
|
166
|
3392.500
|
CHIX
|
12:05:38
|
|
93
|
3392.500
|
BATE
|
12:05:38
|
|
306
|
3392.500
|
CHIX
|
12:05:38
|
|
438
|
3392.500
|
BATE
|
12:02:00
|
|
102
|
3392.500
|
CHIX
|
12:02:00
|
|
257
|
3392.500
|
LSE
|
12:02:00
|
|
308
|
3392.500
|
CHIX
|
12:02:00
|
|
341
|
3392.000
|
BATE
|
11:54:26
|
|
76
|
3392.000
|
BATE
|
11:54:26
|
|
45
|
3392.000
|
BATE
|
11:54:26
|
|
297
|
3391.500
|
LSE
|
11:51:17
|
|
440
|
3392.500
|
BATE
|
11:48:43
|
|
487
|
3392.500
|
CHIX
|
11:48:43
|
|
18
|
3392.500
|
BATE
|
11:48:43
|
|
267
|
3392.000
|
LSE
|
11:44:21
|
|
258
|
3390.500
|
LSE
|
11:40:45
|
|
180
|
3390.500
|
BATE
|
11:38:08
|
|
111
|
3390.500
|
BATE
|
11:38:08
|
|
149
|
3390.500
|
BATE
|
11:38:08
|
|
43
|
3391.000
|
CHIX
|
11:33:29
|
|
111
|
3391.000
|
CHIX
|
11:33:29
|
|
203
|
3391.000
|
CHIX
|
11:33:22
|
|
117
|
3391.000
|
CHIX
|
11:33:22
|
|
260
|
3392.000
|
LSE
|
11:31:02
|
|
356
|
3392.000
|
BATE
|
11:31:02
|
|
111
|
3392.000
|
BATE
|
11:31:02
|
|
135
|
3393.500
|
LSE
|
11:28:47
|
|
130
|
3393.500
|
LSE
|
11:28:47
|
|
163
|
3393.000
|
LSE
|
11:28:47
|
|
97
|
3393.000
|
LSE
|
11:28:47
|
|
134
|
3394.000
|
LSE
|
11:27:26
|
|
286
|
3394.000
|
LSE
|
11:27:26
|
|
277
|
3394.000
|
LSE
|
11:26:37
|
|
767
|
3394.500
|
LSE
|
11:26:37
|
|
41
|
3393.500
|
LSE
|
11:26:22
|
|
397
|
3391.000
|
LSE
|
11:25:39
|
|
16
|
3391.000
|
LSE
|
11:25:34
|
|
411
|
3391.500
|
LSE
|
11:25:33
|
|
301
|
3391.500
|
LSE
|
11:25:33
|
|
167
|
3380.500
|
BATE
|
11:22:49
|
|
271
|
3380.500
|
BATE
|
11:22:49
|
|
111
|
3379.000
|
BATE
|
11:19:58
|
|
85
|
3379.500
|
LSE
|
11:19:57
|
|
447
|
3379.500
|
CHIX
|
11:19:57
|
|
198
|
3379.500
|
LSE
|
11:19:25
|
|
473
|
3382.000
|
CHIX
|
11:14:49
|
|
491
|
3382.500
|
BATE
|
11:14:39
|
|
139
|
3381.500
|
BATE
|
11:11:48
|
|
272
|
3381.500
|
BATE
|
11:11:48
|
|
85
|
3377.000
|
LSE
|
11:08:32
|
|
160
|
3377.000
|
LSE
|
11:07:44
|
|
47
|
3377.000
|
LSE
|
11:07:44
|
|
91
|
3378.000
|
LSE
|
11:07:43
|
|
215
|
3378.000
|
LSE
|
11:07:43
|
|
51
|
3378.000
|
BATE
|
11:07:43
|
|
400
|
3378.000
|
BATE
|
11:07:43
|
|
440
|
3378.500
|
CHIX
|
11:07:38
|
|
300
|
3374.000
|
LSE
|
11:04:48
|
|
114
|
3372.500
|
LSE
|
11:02:09
|
|
178
|
3372.500
|
LSE
|
11:02:09
|
|
292
|
3372.500
|
LSE
|
11:00:39
|
|
218
|
3374.500
|
LSE
|
11:00:33
|
|
37
|
3374.500
|
LSE
|
11:00:33
|
|
376
|
3374.500
|
LSE
|
11:00:33
|
|
313
|
3375.000
|
LSE
|
11:00:15
|
|
371
|
3375.500
|
BATE
|
11:00:11
|
|
122
|
3375.500
|
BATE
|
11:00:10
|
|
87
|
3376.000
|
LSE
|
11:00:01
|
|
229
|
3376.000
|
LSE
|
11:00:01
|
|
231
|
3376.000
|
BATE
|
10:59:29
|
|
224
|
3376.000
|
BATE
|
10:59:29
|
|
405
|
3376.000
|
CHIX
|
10:59:29
|
|
302
|
3376.000
|
LSE
|
10:59:29
|
|
296
|
3374.000
|
LSE
|
10:49:42
|
|
396
|
3374.000
|
CHIX
|
10:49:42
|
|
9
|
3374.000
|
CHIX
|
10:49:42
|
|
12
|
3374.000
|
CHIX
|
10:49:42
|
|
134
|
3373.000
|
BATE
|
10:46:33
|
|
121
|
3373.000
|
BATE
|
10:46:33
|
|
200
|
3373.000
|
BATE
|
10:46:33
|
|
311
|
3372.500
|
LSE
|
10:44:01
|
|
285
|
3375.500
|
LSE
|
10:40:00
|
|
231
|
3377.000
|
LSE
|
10:39:53
|
|
91
|
3377.000
|
BATE
|
10:39:53
|
|
381
|
3377.000
|
CHIX
|
10:39:53
|
|
381
|
3377.000
|
BATE
|
10:39:53
|
|
56
|
3377.000
|
CHIX
|
10:39:34
|
|
26
|
3377.000
|
LSE
|
10:39:33
|
|
138
|
3377.000
|
LSE
|
10:35:25
|
|
134
|
3377.000
|
LSE
|
10:35:25
|
|
428
|
3377.000
|
BATE
|
10:35:25
|
|
21
|
3374.500
|
LSE
|
10:33:02
|
|
197
|
3376.000
|
LSE
|
10:31:54
|
|
76
|
3376.000
|
LSE
|
10:31:54
|
|
406
|
3376.000
|
CHIX
|
10:31:54
|
|
360
|
3376.000
|
BATE
|
10:31:54
|
|
50
|
3376.000
|
BATE
|
10:31:47
|
|
143
|
3376.500
|
LSE
|
10:28:17
|
|
314
|
3377.500
|
LSE
|
10:27:13
|
|
88
|
3377.500
|
LSE
|
10:27:12
|
|
160
|
3377.500
|
LSE
|
10:27:12
|
|
20
|
3377.500
|
LSE
|
10:27:12
|
|
40
|
3377.500
|
LSE
|
10:27:12
|
|
269
|
3377.000
|
LSE
|
10:22:14
|
|
79
|
3378.500
|
LSE
|
10:22:06
|
|
198
|
3378.500
|
LSE
|
10:22:06
|
|
374
|
3379.500
|
LSE
|
10:22:06
|
|
59
|
3380.000
|
BATE
|
10:21:00
|
|
398
|
3380.000
|
BATE
|
10:21:00
|
|
30
|
3376.000
|
LSE
|
10:18:09
|
|
23
|
3376.000
|
LSE
|
10:18:05
|
|
33
|
3376.000
|
LSE
|
10:17:24
|
|
23
|
3376.000
|
LSE
|
10:17:06
|
|
295
|
3380.500
|
LSE
|
10:15:05
|
|
234
|
3382.500
|
LSE
|
10:13:51
|
|
43
|
3382.500
|
LSE
|
10:13:51
|
|
380
|
3383.000
|
CHIX
|
10:13:51
|
|
106
|
3383.000
|
CHIX
|
10:13:51
|
|
297
|
3384.500
|
LSE
|
10:11:32
|
|
198
|
3383.000
|
LSE
|
10:08:50
|
|
10
|
3383.500
|
LSE
|
10:08:50
|
|
198
|
3383.500
|
LSE
|
10:08:50
|
|
33
|
3383.500
|
LSE
|
10:08:50
|
|
46
|
3383.500
|
LSE
|
10:08:50
|
|
23
|
3385.000
|
LSE
|
10:07:36
|
|
254
|
3385.000
|
LSE
|
10:07:36
|
|
295
|
3384.500
|
LSE
|
10:05:25
|
|
108
|
3382.000
|
LSE
|
10:01:14
|
|
99
|
3382.000
|
LSE
|
10:01:14
|
|
97
|
3382.000
|
LSE
|
10:01:14
|
|
309
|
3383.000
|
LSE
|
10:01:14
|
|
151
|
3383.000
|
CHIX
|
10:01:14
|
|
254
|
3383.000
|
CHIX
|
10:01:14
|
|
175
|
3383.500
|
LSE
|
09:59:24
|
|
85
|
3383.500
|
LSE
|
09:59:24
|
|
56
|
3383.500
|
LSE
|
09:59:24
|
|
458
|
3384.000
|
BATE
|
09:59:24
|
|
4
|
3381.500
|
LSE
|
09:54:33
|
|
263
|
3381.500
|
LSE
|
09:54:33
|
|
286
|
3383.000
|
LSE
|
09:53:41
|
|
22
|
3383.000
|
LSE
|
09:53:41
|
|
176
|
3382.000
|
LSE
|
09:52:30
|
|
78
|
3382.000
|
LSE
|
09:52:30
|
|
290
|
3383.000
|
LSE
|
09:52:18
|
|
116
|
3384.000
|
LSE
|
09:52:12
|
|
139
|
3384.000
|
LSE
|
09:52:12
|
|
255
|
3382.000
|
LSE
|
09:51:02
|
|
308
|
3386.000
|
LSE
|
09:48:00
|
|
12
|
3387.500
|
LSE
|
09:45:54
|
|
250
|
3387.500
|
LSE
|
09:45:54
|
|
253
|
3388.500
|
LSE
|
09:45:54
|
|
123
|
3387.000
|
LSE
|
09:44:11
|
|
178
|
3387.000
|
LSE
|
09:44:11
|
|
436
|
3387.500
|
CHIX
|
09:44:11
|
|
257
|
3385.500
|
LSE
|
09:43:28
|
|
297
|
3387.000
|
LSE
|
09:41:02
|
|
287
|
3387.500
|
LSE
|
09:41:02
|
|
145
|
3388.500
|
LSE
|
09:39:51
|
|
150
|
3388.500
|
LSE
|
09:39:51
|
|
265
|
3390.000
|
LSE
|
09:39:01
|
|
15
|
3389.500
|
LSE
|
09:38:13
|
|
254
|
3390.000
|
LSE
|
09:38:03
|
|
46
|
3390.000
|
LSE
|
09:38:03
|
|
281
|
3390.500
|
LSE
|
09:38:02
|
|
315
|
3390.500
|
LSE
|
09:38:02
|
|
183
|
3391.000
|
LSE
|
09:37:44
|
|
113
|
3391.000
|
LSE
|
09:37:44
|
|
285
|
3391.000
|
LSE
|
09:37:44
|
|
29
|
3389.500
|
LSE
|
09:36:54
|
|
174
|
3389.500
|
LSE
|
09:36:54
|
|
20
|
3389.500
|
LSE
|
09:36:47
|
|
88
|
3388.500
|
LSE
|
09:34:25
|
|
146
|
3388.500
|
LSE
|
09:34:25
|
|
361
|
3389.000
|
BATE
|
09:34:25
|
|
72
|
3389.000
|
BATE
|
09:33:55
|
|
73
|
3388.500
|
LSE
|
09:32:46
|
|
98
|
3390.500
|
LSE
|
09:32:41
|
|
60
|
3390.500
|
LSE
|
09:32:41
|
|
97
|
3390.500
|
LSE
|
09:32:41
|
|
264
|
3390.500
|
LSE
|
09:32:41
|
|
28
|
3390.500
|
LSE
|
09:31:29
|
|
158
|
3391.000
|
CHIX
|
09:31:29
|
|
304
|
3391.000
|
CHIX
|
09:31:29
|
|
272
|
3391.000
|
LSE
|
09:26:12
|
|
28
|
3391.000
|
LSE
|
09:25:31
|
|
285
|
3392.500
|
LSE
|
09:22:25
|
|
110
|
3391.000
|
LSE
|
09:19:08
|
|
203
|
3391.000
|
LSE
|
09:19:08
|
|
275
|
3391.000
|
LSE
|
09:19:08
|
|
279
|
3392.500
|
CHIX
|
09:18:33
|
|
316
|
3392.500
|
LSE
|
09:18:33
|
|
137
|
3392.500
|
CHIX
|
09:18:33
|
|
430
|
3393.000
|
BATE
|
09:18:06
|
|
85
|
3388.500
|
LSE
|
09:11:21
|
|
198
|
3388.500
|
LSE
|
09:11:21
|
|
329
|
3388.500
|
LSE
|
09:11:21
|
|
45
|
3388.500
|
LSE
|
09:11:21
|
|
11
|
3389.500
|
LSE
|
09:09:39
|
|
300
|
3389.500
|
LSE
|
09:09:39
|
|
308
|
3392.500
|
LSE
|
09:07:02
|
|
290
|
3393.500
|
LSE
|
09:04:42
|
|
172
|
3396.000
|
LSE
|
09:02:19
|
|
58
|
3396.000
|
LSE
|
09:02:16
|
|
85
|
3396.000
|
LSE
|
09:02:16
|
|
159
|
3396.500
|
LSE
|
09:02:11
|
|
95
|
3396.500
|
LSE
|
09:02:11
|
|
289
|
3397.000
|
LSE
|
09:02:10
|
|
140
|
3397.500
|
LSE
|
09:00:50
|
|
139
|
3397.500
|
LSE
|
09:00:50
|
|
278
|
3397.000
|
LSE
|
08:58:43
|
|
12
|
3397.000
|
LSE
|
08:58:43
|
|
438
|
3399.500
|
BATE
|
08:58:20
|
|
312
|
3398.000
|
LSE
|
08:56:49
|
|
304
|
3398.000
|
LSE
|
08:55:52
|
|
305
|
3399.000
|
LSE
|
08:55:09
|
|
263
|
3400.000
|
LSE
|
08:55:08
|
|
292
|
3399.000
|
LSE
|
08:54:13
|
|
41
|
3397.500
|
LSE
|
08:53:10
|
|
284
|
3397.000
|
LSE
|
08:52:39
|
|
314
|
3396.000
|
LSE
|
08:49:39
|
|
283
|
3396.500
|
LSE
|
08:49:39
|
|
29
|
3394.500
|
LSE
|
08:48:23
|
|
268
|
3394.500
|
LSE
|
08:45:50
|
|
279
|
3394.500
|
LSE
|
08:45:50
|
|
265
|
3396.000
|
LSE
|
08:44:06
|
|
370
|
3396.000
|
BATE
|
08:43:00
|
|
29
|
3396.000
|
BATE
|
08:43:00
|
|
267
|
3395.500
|
LSE
|
08:42:09
|
|
156
|
3395.500
|
LSE
|
08:39:41
|
|
143
|
3395.500
|
LSE
|
08:39:41
|
|
315
|
3396.500
|
LSE
|
08:38:59
|
|
253
|
3398.500
|
LSE
|
08:36:03
|
|
299
|
3396.000
|
LSE
|
08:34:37
|
|
110
|
3396.000
|
BATE
|
08:34:37
|
|
310
|
3396.000
|
BATE
|
08:34:37
|
|
19
|
3396.000
|
BATE
|
08:34:37
|
|
254
|
3393.500
|
LSE
|
08:32:03
|
|
267
|
3395.500
|
LSE
|
08:31:20
|
|
369
|
3393.000
|
BATE
|
08:28:41
|
|
255
|
3393.000
|
LSE
|
08:28:41
|
|
59
|
3393.000
|
BATE
|
08:28:41
|
|
266
|
3390.000
|
LSE
|
08:26:14
|
|
436
|
3390.000
|
BATE
|
08:25:13
|
|
183
|
3390.000
|
LSE
|
08:25:13
|
|
132
|
3390.000
|
LSE
|
08:25:13
|
|
316
|
3386.500
|
LSE
|
08:23:06
|
|
190
|
3388.500
|
LSE
|
08:21:11
|
|
154
|
3388.500
|
LSE
|
08:21:11
|
|
270
|
3390.000
|
LSE
|
08:20:39
|
|
312
|
3391.000
|
LSE
|
08:20:08
|
|
284
|
3389.500
|
LSE
|
08:18:57
|
|
316
|
3389.000
|
LSE
|
08:18:24
|
|
64
|
3389.500
|
BATE
|
08:18:24
|
|
310
|
3389.500
|
BATE
|
08:18:24
|
|
87
|
3389.500
|
BATE
|
08:18:24
|
|
112
|
3388.000
|
LSE
|
08:14:47
|
|
142
|
3388.000
|
LSE
|
08:14:47
|
|
292
|
3391.500
|
LSE
|
08:14:33
|
|
290
|
3392.000
|
LSE
|
08:13:51
|
|
458
|
3391.500
|
BATE
|
08:13:51
|
|
148
|
3394.000
|
LSE
|
08:10:45
|
|
131
|
3394.000
|
LSE
|
08:10:45
|
|
267
|
3395.500
|
LSE
|
08:10:40
|
|
396
|
3395.500
|
BATE
|
08:10:40
|
|
270
|
3387.500
|
LSE
|
08:08:26
|
|
24
|
3387.500
|
LSE
|
08:08:24
|
|
114
|
3389.000
|
LSE
|
08:08:22
|
|
284
|
3389.000
|
LSE
|
08:08:22
|
|
60
|
3392.000
|
BATE
|
08:08:02
|
|
55
|
3392.000
|
BATE
|
08:08:02
|
|
57
|
3392.000
|
BATE
|
08:08:02
|
|
100
|
3392.000
|
BATE
|
08:08:02
|
|
62
|
3392.000
|
BATE
|
08:08:02
|
|
60
|
3391.500
|
BATE
|
08:08:02
|
|
55
|
3391.500
|
BATE
|
08:08:02
|
|
551
|
3392.000
|
LSE
|
08:08:02
|
|
174
|
3386.000
|
LSE
|
08:06:27
|
|
302
|
3386.000
|
LSE
|
08:06:27
|
|
116
|
3379.500
|
BATE
|
08:04:55
|
|
320
|
3379.500
|
BATE
|
08:04:55
|
|
285
|
3381.000
|
LSE
|
08:04:40
|
Exhibit 2
British American Tobacco p.l.c.
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income under the British American Tobacco Dividend Reinvestment Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
2
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
2
£67.76
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Karen Claeskens
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Person closely associated with a person discharging managerial responsibilities;
Johan Vandermeulen, Regional Director, Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income under the British American Tobacco Dividend Reinvestment Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
1,267
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,267
£42,925.71
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
|
Date of notification: 11 November 2022
|
Exhibit 3
British American Tobacco p.l.c.
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them
The Company has been notified by Computershare Company Nominees Limited, as administrator of the Company’s share plan account, that on 10 November 2022 the following Executive
Directors and other persons discharging managerial responsibilities acquired the following ordinary shares of 25p each in British American Tobacco p.l.c. as a result of the reinvestment of dividend income.
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jack Bowles
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
474
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
474
£16,059.03
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Finance and Transformation Director
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
30
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
30
£1,016.39
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jerome Abelman
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and External Affairs and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
862
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
862
£29,204.39
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
5
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£169.40
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
675
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
675
£22,868.86
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Hae In Kim
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Talent, Culture and Inclusion
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
377
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
377
£12,772.68
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Guy Meldrum
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
606
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
606
£20,531.16
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David O’Reilly
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Scientific Research
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
1,455
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,455
£49,295.11
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Michael Dijanosic
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Asia-Pacific and Middle East
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
554
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
554
£18,769.41
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
291
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
291
£9,859.02
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Javed Iqbal
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Digital and Information
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
36
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
36
£1,219.67
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
|
Date of notification: 11 November 2022
|
Exhibit 4
British American Tobacco p.l.c.
Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them
The Company has been notified by the trustee of the British American Tobacco Employee Share Ownership Plan that on 10 November 2022 the following Executive Directors and other persons
discharging managerial responsibilities acquired the following ordinary shares of 25p each in British American Tobacco p.l.c. as a result of the reinvestment of dividend income.
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jack Bowles
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Executive
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
15
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
15
£508.20
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Tadeu Marroco
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Finance and Transformation Director
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
25
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
25
£847.00
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Jerome Abelman
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Legal and External Affairs and General Counsel
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
22
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
22
£745.36
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Luciano Comin
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
22
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
22
£745.36
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Hae In Kim
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Talent, Culture and Inclusion
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
10
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10
£338.80
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Paul Lageweg
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, New Categories
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
10
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
10
£338.80
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
David O’Reilly
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Scientific Research
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
44
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
44
£1,490.71
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Johan Vandermeulen
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Regional Director, Europe
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
21
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
21
£711.48
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Kingsley Wheaton
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Chief Growth Officer
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
23
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
23
£779.24
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
|
a)
|
Name
|
Zafar Khan
|
|||
|
2
|
Reason for the notification
|
||||
|
a)
|
Position/status
|
Director, Operations
|
|||
|
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
|
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
|
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
|
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
|
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
|
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
|
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
|
c)
|
Price(s) and volume(s)
|
||||
|
Price(s)
|
Volume(s)
|
||||
|
£33.8798
|
3
|
||||
|
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£101.64
|
|||
|
e)
|
Date of the transaction
|
2022-11-10
|
|||
|
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
|||
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
|
Date of notification: 11 November 2022
|