British American Tobacco p.l.c 6-K, filed Aug 24, 2022

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

6-K 2022-08-24 For: 2022-08-24

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on August 24, 2022.

Search and read filings like this one from Claude or ChatGPT with the SEC filings MCP server →

Exhibit		Description

Exhibit 1		Press Release entitled “Transaction in own shares” dated August 24, 2022.

Exhibit 2		Press Release entitled “Notification in accordance with Listing Rule 9.6.14R(2)” dated August 24, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	23 August 2022
Number of ordinary shares of 25 pence each purchased:	230,000
Highest price paid per share (pence):	3490.50p
Lowest price paid per share (pence):	3412.50p
Volume weighted average price paid per share (pence):	3438.6346p

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	23/08/2022	160,000	3,438.7473	LSE
British American Tobacco p.l.c.	GB0002875804	23/08/2022	45,000	3,439.0735	CHIX
British American Tobacco p.l.c.	GB0002875804	23/08/2022	25,000	3,437.1231	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
156	3,422.00	LSE	16:24:15
299	3,422.00	LSE	16:24:06
40	3,422.00	LSE	16:24:06
21	3,422.00	LSE	16:24:06
59	3,422.00	LSE	16:24:06
145	3,422.00	LSE	16:24:06
156	3,422.00	LSE	16:24:06
179	3,422.00	LSE	16:24:06
2	3,421.50	LSE	16:24:05
8	3,421.50	LSE	16:24:05
54	3,421.50	LSE	16:24:05
164	3,421.50	LSE	16:23:56
63	3,421.50	LSE	16:23:56
3	3,421.50	LSE	16:23:47
102	3,421.50	LSE	16:23:47
292	3,421.50	LSE	16:23:31
278	3,421.50	LSE	16:23:31
73	3,421.50	LSE	16:23:25
105	3,421.50	LSE	16:23:16
200	3,421.50	LSE	16:23:16
564	3,421.50	LSE	16:23:14
156	3,422.00	LSE	16:23:09
329	3,422.00	BATE	16:23:09
35	3,422.00	LSE	16:22:55
160	3,422.00	LSE	16:22:55
104	3,422.00	LSE	16:22:55
150	3,422.00	LSE	16:22:40
48	3,422.00	LSE	16:22:40
190	3,422.00	LSE	16:22:40
105	3,422.00	LSE	16:22:40
353	3,422.00	CHIX	16:22:40
9	3,422.00	CHIX	16:22:33
42	3,422.00	CHIX	16:22:33
111	3,422.00	LSE	16:22:33
53	3,422.00	LSE	16:22:33
78	3,422.00	LSE	16:22:33
11	3,422.00	LSE	16:22:33
139	3,421.50	LSE	16:22:15
134	3,421.50	LSE	16:22:13
46	3,421.50	LSE	16:22:13

572	3,421.50	LSE	16:22:01
436	3,421.50	CHIX	16:22:01
192	3,422.00	LSE	16:21:45
156	3,422.00	LSE	16:21:45
145	3,422.00	LSE	16:21:45
145	3,422.00	LSE	16:21:44
448	3,422.00	LSE	16:21:44
97	3,422.00	LSE	16:21:37
9	3,422.00	LSE	16:21:34
139	3,422.00	LSE	16:21:34
3	3,422.00	LSE	16:21:34
170	3,419.00	LSE	16:20:45
140	3,419.00	LSE	16:20:43
190	3,419.00	LSE	16:20:38
450	3,419.00	CHIX	16:20:38
388	3,419.00	LSE	16:20:38
380	3,419.00	LSE	16:20:38
485	3,419.00	BATE	16:20:38
43	3,419.00	LSE	16:20:26
11	3,419.50	LSE	16:20:23
400	3,419.50	LSE	16:20:23
145	3,419.00	LSE	16:19:14
156	3,419.00	LSE	16:19:14
76	3,419.00	LSE	16:19:14
145	3,419.00	LSE	16:19:14
156	3,419.00	LSE	16:19:14
190	3,419.00	LSE	16:19:14
418	3,419.00	LSE	16:19:14
88	3,418.50	LSE	16:18:48
353	3,418.50	LSE	16:18:33
443	3,419.00	LSE	16:18:33
440	3,419.00	BATE	16:18:33
145	3,419.50	LSE	16:18:28
156	3,419.50	LSE	16:18:28
127	3,417.50	LSE	16:17:38
174	3,417.50	LSE	16:17:38
10	3,417.50	LSE	16:17:38
145	3,417.50	LSE	16:17:38
425	3,417.50	CHIX	16:17:33
425	3,417.00	LSE	16:16:28
390	3,417.00	LSE	16:16:28
512	3,417.00	LSE	16:16:28
400	3,417.50	LSE	16:16:26
152	3,417.50	LSE	16:16:26
594	3,417.50	LSE	16:16:26
643	3,417.50	LSE	16:16:26
397	3,417.50	CHIX	16:16:26

493	3,414.50	CHIX	16:02:25
121	3,415.00	LSE	16:02:15
276	3,415.00	LSE	16:02:15
384	3,415.50	LSE	16:01:05
396	3,416.00	BATE	16:01:01
190	3,416.50	LSE	16:00:58
190	3,416.50	LSE	16:00:58
447	3,416.50	LSE	16:00:51
127	3,416.50	CHIX	16:00:51
351	3,416.50	CHIX	16:00:51
120	3,417.00	LSE	16:00:46
116	3,417.00	LSE	16:00:38
140	3,417.00	LSE	16:00:38
125	3,417.00	LSE	16:00:38
9	3,416.00	LSE	16:00:29
3	3,416.00	LSE	16:00:29
345	3,416.00	LSE	16:00:29
21	3,416.00	LSE	16:00:29
12	3,416.00	CHIX	16:00:12
111	3,416.00	CHIX	16:00:12
207	3,416.00	CHIX	16:00:12
391	3,412.50	LSE	15:57:48
346	3,413.00	LSE	15:57:12
207	3,413.00	LSE	15:57:12
145	3,413.00	LSE	15:57:12
402	3,413.00	BATE	15:57:12
395	3,413.00	CHIX	15:57:12
64	3,413.50	LSE	15:57:00
384	3,414.00	LSE	15:56:19
347	3,413.50	LSE	15:55:57
102	3,414.00	CHIX	15:55:56
194	3,414.00	CHIX	15:55:56
168	3,414.00	CHIX	15:55:53
38	3,413.00	LSE	15:55:21
323	3,413.00	LSE	15:55:18
133	3,414.00	LSE	15:54:13
278	3,414.00	LSE	15:54:13
453	3,414.50	BATE	15:54:01
367	3,414.50	LSE	15:53:26
345	3,416.50	LSE	15:52:51
481	3,416.50	CHIX	15:52:51
374	3,417.00	LSE	15:52:46
406	3,417.00	LSE	15:52:16
289	3,417.00	LSE	15:52:16
90	3,417.00	LSE	15:52:16
189	3,417.00	LSE	15:50:42
181	3,417.00	LSE	15:50:42

350	3,419.00	LSE	15:49:33
440	3,419.00	BATE	15:49:33
255	3,419.50	CHIX	15:49:32
182	3,419.50	CHIX	15:49:32
376	3,420.00	LSE	15:49:27
148	3,420.50	LSE	15:49:22
62	3,420.50	LSE	15:49:21
206	3,419.50	LSE	15:48:59
22	3,419.50	LSE	15:48:59
90	3,419.50	LSE	15:48:59
190	3,419.50	LSE	15:48:59
403	3,419.50	LSE	15:48:33
156	3,419.00	CHIX	15:47:15
303	3,419.00	CHIX	15:47:15
13	3,419.50	LSE	15:46:32
377	3,419.50	LSE	15:46:32
259	3,419.50	BATE	15:46:32
148	3,419.50	BATE	15:46:32
389	3,420.00	LSE	15:46:28
36	3,420.50	LSE	15:46:23
214	3,418.50	LSE	15:45:26
120	3,418.50	LSE	15:45:26
45	3,418.50	LSE	15:45:26
384	3,421.00	LSE	15:44:12
447	3,421.00	CHIX	15:44:12
405	3,421.00	LSE	15:44:03
157	3,423.00	BATE	15:43:00
170	3,423.00	LSE	15:42:51
216	3,423.00	LSE	15:42:51
210	3,423.00	BATE	15:42:51
47	3,423.00	BATE	15:42:50
402	3,423.50	LSE	15:42:41
51	3,423.50	CHIX	15:42:41
407	3,423.50	CHIX	15:42:39
105	3,424.50	LSE	15:41:38
125	3,424.50	LSE	15:41:38
180	3,424.50	LSE	15:41:38
425	3,424.00	LSE	15:41:14
373	3,425.00	LSE	15:40:39
487	3,426.00	CHIX	15:39:36
486	3,426.00	BATE	15:39:36
392	3,426.00	LSE	15:39:15
275	3,426.50	LSE	15:39:08
134	3,426.50	LSE	15:39:08
141	3,426.50	LSE	15:38:41
417	3,427.50	LSE	15:37:45
346	3,427.50	LSE	15:37:16

379	3,427.50	LSE	15:37:16
290	3,428.00	CHIX	15:36:38
150	3,428.00	CHIX	15:36:36
170	3,428.50	LSE	15:36:35
316	3,428.50	LSE	15:35:34
82	3,428.50	LSE	15:35:22
415	3,428.00	LSE	15:34:21
331	3,429.00	LSE	15:34:20
47	3,429.00	LSE	15:34:20
444	3,429.00	BATE	15:34:20
200	3,429.50	LSE	15:34:10
387	3,429.50	LSE	15:34:10
450	3,429.50	CHIX	15:34:10
18	3,429.50	LSE	15:34:10
486	3,429.00	LSE	15:33:28
114	3,430.00	LSE	15:33:23
76	3,430.00	LSE	15:33:23
180	3,429.50	LSE	15:33:23
93	3,430.00	LSE	15:33:23
110	3,430.00	LSE	15:33:23
395	3,429.50	LSE	15:33:23
170	3,429.50	LSE	15:33:12
461	3,425.00	CHIX	15:31:20
412	3,426.00	LSE	15:31:17
9	3,426.00	BATE	15:31:17
85	3,426.00	BATE	15:31:17
332	3,426.00	BATE	15:30:36
387	3,426.50	LSE	15:30:34
366	3,425.50	LSE	15:29:57
190	3,425.50	LSE	15:29:06
134	3,425.50	LSE	15:29:06
304	3,425.50	CHIX	15:29:06
29	3,425.50	LSE	15:29:04
166	3,425.50	CHIX	15:29:03
249	3,426.50	LSE	15:28:08
134	3,426.50	LSE	15:28:08
138	3,423.50	LSE	15:26:34
266	3,423.50	LSE	15:26:34
308	3,424.50	BATE	15:26:33
165	3,424.50	BATE	15:26:33
45	3,424.50	CHIX	15:26:33
133	3,424.50	CHIX	15:26:25
266	3,424.50	CHIX	15:26:25
387	3,424.50	LSE	15:26:25
49	3,424.50	LSE	15:26:25
383	3,424.50	LSE	15:26:25
365	3,424.50	LSE	15:26:25

14	3,424.50	CHIX	15:26:24
364	3,424.50	LSE	15:26:22
135	3,424.50	CHIX	15:25:33
33	3,424.50	CHIX	15:25:33
79	3,424.50	CHIX	15:25:33
409	3,424.00	LSE	15:25:30
300	3,422.50	LSE	15:24:02
358	3,422.00	LSE	15:23:33
391	3,421.00	CHIX	15:22:29
389	3,421.50	LSE	15:22:22
72	3,421.50	BATE	15:22:22
400	3,421.50	BATE	15:22:22
140	3,422.00	LSE	15:22:22
99	3,422.00	LSE	15:22:22
99	3,422.00	LSE	15:22:22
286	3,422.00	LSE	15:22:22
364	3,422.00	LSE	15:22:22
367	3,422.00	LSE	15:20:36
436	3,422.50	CHIX	15:19:50
222	3,423.50	BATE	15:19:47
425	3,423.50	LSE	15:19:47
43	3,423.50	BATE	15:19:47
161	3,423.50	BATE	15:19:47
107	3,422.00	LSE	15:18:50
49	3,422.00	LSE	15:18:50
393	3,421.50	LSE	15:18:28
105	3,418.50	CHIX	15:17:39
58	3,418.50	CHIX	15:17:39
327	3,418.50	CHIX	15:17:39
425	3,419.00	LSE	15:16:52
119	3,420.00	LSE	15:16:47
274	3,420.00	LSE	15:16:47
347	3,418.50	LSE	15:15:56
112	3,420.00	LSE	15:15:40
300	3,420.00	LSE	15:15:40
12	3,420.00	LSE	15:15:39
12	3,420.50	BATE	15:14:46
461	3,420.50	CHIX	15:14:46
1	3,420.50	BATE	15:14:43
4	3,420.50	CHIX	15:14:43
404	3,420.50	BATE	15:14:43
381	3,420.50	LSE	15:14:43
157	3,421.00	LSE	15:14:30
88	3,421.00	LSE	15:14:30
151	3,421.00	LSE	15:14:30
619	3,421.50	LSE	15:13:51
120	3,421.50	CHIX	15:13:51

131	3,418.50	LSE	15:01:53
403	3,418.50	CHIX	15:01:47
74	3,418.50	LSE	15:01:28
455	3,418.50	BATE	15:00:49
19	3,418.50	BATE	15:00:49
98	3,420.00	LSE	15:00:32
304	3,420.00	LSE	15:00:32
144	3,421.00	CHIX	14:59:50
308	3,421.00	CHIX	14:59:43
241	3,422.00	LSE	14:59:19
394	3,422.00	LSE	14:59:19
134	3,422.00	LSE	14:58:26
493	3,422.50	BATE	14:58:21
372	3,423.00	LSE	14:58:04
185	3,423.00	LSE	14:57:24
180	3,423.00	LSE	14:57:23
493	3,424.00	CHIX	14:57:17
367	3,425.00	LSE	14:56:50
362	3,428.00	LSE	14:56:14
249	3,429.50	LSE	14:56:07
171	3,429.50	LSE	14:56:07
429	3,429.00	BATE	14:56:07
488	3,429.50	CHIX	14:56:07
34	3,429.50	LSE	14:56:07
413	3,429.50	LSE	14:55:59
184	3,430.00	LSE	14:55:58
4	3,430.00	LSE	14:55:58
167	3,430.00	LSE	14:55:55
13	3,430.00	LSE	14:55:03
402	3,429.00	LSE	14:54:11
405	3,429.00	LSE	14:54:11
345	3,429.00	BATE	14:54:11
121	3,429.00	LSE	14:54:11
70	3,429.00	BATE	14:54:11
444	3,429.50	CHIX	14:53:37
228	3,429.00	LSE	14:52:57
471	3,429.00	CHIX	14:52:57
87	3,429.00	LSE	14:52:34
108	3,429.00	LSE	14:52:23
180	3,429.00	LSE	14:52:23
96	3,429.00	LSE	14:52:23
180	3,429.00	LSE	14:52:23
312	3,427.00	LSE	14:51:43
398	3,426.00	LSE	14:51:04
413	3,426.00	LSE	14:50:57
346	3,427.50	LSE	14:50:44
353	3,427.50	LSE	14:50:44

398	3,429.00	LSE	14:50:00
397	3,430.00	LSE	14:49:56
13	3,430.00	CHIX	14:49:56
399	3,430.00	CHIX	14:49:56
397	3,431.50	LSE	14:48:18
174	3,433.00	LSE	14:48:07
367	3,434.50	LSE	14:47:31
101	3,435.00	CHIX	14:46:29
223	3,435.00	CHIX	14:46:29
80	3,435.00	CHIX	14:46:29
33	3,435.00	BATE	14:46:29
406	3,435.00	BATE	14:46:29
361	3,435.00	LSE	14:46:29
423	3,435.50	LSE	14:46:27
377	3,436.00	LSE	14:46:16
350	3,435.50	LSE	14:45:19
127	3,438.00	CHIX	14:45:00
103	3,438.00	CHIX	14:45:00
100	3,438.00	CHIX	14:45:00
100	3,438.00	CHIX	14:45:00
100	3,438.00	LSE	14:45:00
22	3,438.00	CHIX	14:45:00
75	3,438.00	LSE	14:45:00
100	3,438.00	LSE	14:45:00
100	3,438.00	LSE	14:45:00
388	3,438.00	LSE	14:44:30
378	3,437.00	LSE	14:43:42
365	3,439.50	LSE	14:42:26
394	3,440.00	LSE	14:42:24
167	3,440.00	CHIX	14:42:24
298	3,440.00	CHIX	14:42:24
420	3,440.00	BATE	14:42:24
350	3,440.00	LSE	14:41:35
403	3,442.50	LSE	14:41:04
58	3,443.50	LSE	14:40:39
132	3,443.50	LSE	14:40:39
230	3,443.50	LSE	14:40:37
352	3,445.00	LSE	14:39:53
491	3,445.50	CHIX	14:39:47
344	3,446.00	LSE	14:39:10
39	3,446.50	LSE	14:39:10
39	3,446.50	LSE	14:39:10
46	3,446.50	LSE	14:39:10
59	3,446.50	LSE	14:39:10
463	3,446.50	LSE	14:39:05
398	3,446.50	LSE	14:39:05
396	3,446.50	CHIX	14:39:05

290	3,443.50	LSE	14:31:00
70	3,443.50	LSE	14:31:00
280	3,443.50	CHIX	14:31:00
405	3,443.50	LSE	14:31:00
148	3,443.50	CHIX	14:31:00
35	3,444.00	LSE	14:30:55
1	3,444.00	LSE	14:30:55
77	3,444.00	LSE	14:30:55
415	3,444.00	LSE	14:30:55
299	3,444.00	LSE	14:30:55
349	3,444.00	LSE	14:30:48
406	3,442.50	LSE	14:30:35
371	3,444.50	LSE	14:30:26
417	3,441.50	CHIX	14:29:45
229	3,442.00	LSE	14:29:45
143	3,442.00	LSE	14:28:59
199	3,442.50	LSE	14:28:58
215	3,442.50	LSE	14:28:58
354	3,441.00	LSE	14:27:07
13	3,441.00	LSE	14:27:07
27	3,441.00	LSE	14:27:07
76	3,441.50	LSE	14:27:07
312	3,441.50	LSE	14:27:07
397	3,439.50	CHIX	14:26:03
371	3,440.50	LSE	14:26:00
344	3,441.00	LSE	14:25:58
415	3,441.00	LSE	14:25:58
89	3,441.50	LSE	14:25:45
114	3,441.50	LSE	14:25:45
212	3,441.50	LSE	14:25:45
370	3,434.00	LSE	14:21:07
452	3,434.50	BATE	14:21:02
379	3,435.50	LSE	14:20:31
492	3,435.50	CHIX	14:20:31
200	3,434.00	LSE	14:19:40
172	3,433.00	LSE	14:17:18
47	3,433.00	LSE	14:17:18
239	3,433.50	LSE	14:17:16
110	3,433.50	LSE	14:17:04
75	3,433.00	LSE	14:15:58
60	3,433.00	LSE	14:15:51
345	3,433.00	LSE	14:15:51
89	3,433.00	LSE	14:14:45
49	3433.000	LSE	14:14:45
83	3433.000	CHIX	14:14:37
343	3433.000	CHIX	14:14:37
76	3432.500	LSE	14:13:43

403	3435.000	LSE	14:11:26
413	3437.500	LSE	14:08:41
417	3436.500	BATE	14:06:46
401	3437.000	LSE	14:05:13
419	3438.500	CHIX	14:04:34
43	3438.500	CHIX	14:04:34
405	3440.000	LSE	14:03:49
38	3442.500	LSE	14:01:47
76	3442.500	LSE	14:01:47
160	3442.500	LSE	14:01:47
137	3442.500	LSE	14:01:47
73	3442.500	LSE	14:01:47
350	3442.500	LSE	14:01:47
378	3442.500	LSE	14:01:47
185	3438.000	LSE	13:59:02
103	3438.000	LSE	13:58:37
487	3438.500	CHIX	13:57:07
56	3438.500	LSE	13:55:36
90	3438.500	LSE	13:55:36
90	3438.500	LSE	13:55:36
94	3438.500	LSE	13:55:35
82	3438.500	LSE	13:55:30
9	3440.500	LSE	13:51:39
106	3440.500	LSE	13:51:39
96	3440.500	LSE	13:51:39
160	3440.500	LSE	13:51:39
452	3440.000	BATE	13:51:39
237	3441.000	LSE	13:49:56
161	3441.000	LSE	13:49:56
418	3442.000	LSE	13:49:38
435	3443.000	CHIX	13:48:57
366	3444.500	LSE	13:47:20
55	3445.000	LSE	13:45:21
350	3445.000	LSE	13:45:21
10	3445.000	LSE	13:44:41
76	3445.500	LSE	13:44:28
117	3446.000	LSE	13:42:20
120	3446.000	LSE	13:42:20
76	3446.000	LSE	13:42:20
76	3445.500	LSE	13:42:20
163	3445.500	LSE	13:42:20
439	3446.000	CHIX	13:42:20
60	3446.000	LSE	13:42:20
165	3446.000	LSE	13:42:20
147	3446.000	LSE	13:42:20
218	3445.500	LSE	13:41:29
70	3446.000	LSE	13:41:11

39	3444.500	LSE	13:39:55
130	3444.000	LSE	13:37:08
258	3444.000	LSE	13:37:00
477	3444.500	CHIX	13:35:12
231	3444.500	BATE	13:35:12
3	3444.500	CHIX	13:35:12
30	3444.500	BATE	13:35:12
262	3444.500	LSE	13:35:07
107	3444.500	LSE	13:35:00
38	3444.500	LSE	13:34:54
177	3444.500	BATE	13:34:26
420	3442.500	LSE	13:33:07
398	3443.000	LSE	13:31:08
373	3444.000	LSE	13:29:16
409	3444.000	LSE	13:29:16
30	3444.500	LSE	13:28:19
160	3444.500	LSE	13:27:55
259	3444.500	LSE	13:24:31
124	3444.500	LSE	13:24:31
470	3444.500	CHIX	13:24:31
62	3444.000	LSE	13:24:04
385	3442.000	LSE	13:20:40
107	3443.000	LSE	13:18:16
132	3443.000	LSE	13:18:16
104	3443.000	LSE	13:18:16
461	3443.000	BATE	13:18:16
405	3441.500	LSE	13:15:21
91	3442.500	LSE	13:11:45
114	3442.500	LSE	13:11:45
76	3442.500	LSE	13:11:45
94	3442.500	LSE	13:11:45
470	3442.500	CHIX	13:11:45
367	3442.500	LSE	13:11:45
265	3444.000	LSE	13:08:11
99	3444.000	LSE	13:08:11
75	3446.000	LSE	13:05:30
114	3446.000	LSE	13:05:30
170	3446.000	LSE	13:05:30
367	3445.000	LSE	13:03:58
411	3446.500	LSE	13:03:57
440	3446.500	CHIX	13:03:57
412	3447.000	LSE	12:58:53
386	3445.000	LSE	12:55:14
347	3446.000	BATE	12:54:53
94	3446.000	BATE	12:54:53
363	3446.000	LSE	12:54:53
346	3446.000	LSE	12:54:53

463	3447.500	CHIX	12:51:16
9	3447.500	CHIX	12:51:16
254	3447.500	LSE	12:51:16
124	3447.500	LSE	12:51:07
424	3447.500	LSE	12:48:23
271	3447.500	LSE	12:45:35
128	3447.500	LSE	12:45:35
372	3448.500	LSE	12:42:06
467	3448.500	CHIX	12:42:06
371	3446.500	LSE	12:39:27
349	3447.500	LSE	12:39:25
373	3449.000	LSE	12:36:49
489	3449.000	BATE	12:36:49
10	3449.000	LSE	12:35:37
78	3448.500	LSE	12:35:00
313	3448.500	LSE	12:34:52
326	3449.000	LSE	12:31:41
40	3449.000	LSE	12:31:07
365	3448.500	LSE	12:28:38
54	3448.500	LSE	12:28:38
352	3448.500	LSE	12:28:38
487	3449.000	CHIX	12:27:48
204	3450.000	LSE	12:26:10
176	3450.000	LSE	12:26:10
125	3447.500	LSE	12:20:29
287	3447.500	LSE	12:20:07
46	3448.500	LSE	12:17:36
353	3448.500	LSE	12:17:36
432	3448.500	CHIX	12:17:36
392	3449.500	LSE	12:15:02
360	3450.000	LSE	12:14:29
368	3450.000	LSE	12:14:29
492	3446.500	BATE	12:09:37
425	3445.500	LSE	12:07:20
375	3450.500	LSE	12:05:37
451	3450.500	CHIX	12:05:37
25	3453.500	LSE	12:02:36
400	3453.500	LSE	12:02:36
409	3457.000	LSE	12:00:59
410	3456.500	LSE	11:59:06

393	3457.000	LSE	11:50:47
364	3457.500	LSE	11:50:47
412	3457.500	CHIX	11:50:47
356	3458.000	LSE	11:47:08
419	3458.000	LSE	11:45:06
405	3454.000	LSE	11:38:24
413	3454.500	LSE	11:36:53
466	3454.500	CHIX	11:36:53
80	3457.000	LSE	11:34:19
336	3457.000	LSE	11:34:19
394	3455.500	LSE	11:30:06
465	3455.500	BATE	11:30:06
416	3456.500	LSE	11:28:55
53	3454.500	LSE	11:26:44
106	3454.500	LSE	11:26:44
76	3454.500	LSE	11:26:44
114	3454.500	LSE	11:26:44
429	3454.500	CHIX	11:26:44
48	3454.500	CHIX	11:26:44
204	3454.000	LSE	11:24:11
194	3454.000	LSE	11:24:11
368	3454.000	LSE	11:22:19
220	3452.500	LSE	11:20:42
43	3452.500	LSE	11:18:01
415	3454.500	LSE	11:17:08
409	3454.500	CHIX	11:17:08
140	3455.500	LSE	11:13:54
250	3455.500	LSE	11:13:54
354	3452.500	LSE	11:10:36
58	3453.500	LSE	11:09:35
350	3453.500	LSE	11:09:35
457	3455.500	LSE	11:09:03
284	3455.500	BATE	11:09:03
480	3455.500	CHIX	11:09:03
186	3455.500	BATE	11:09:03
13	3456.000	LSE	11:09:00
18	3450.500	LSE	11:04:59
55	3450.500	LSE	11:04:54
367	3450.500	LSE	11:00:00
41	3452.000	CHIX	10:59:03

297	3450.000	BATE	10:48:26
53	3450.000	BATE	10:48:26
119	3450.000	BATE	10:48:26
23	3449.500	LSE	10:47:49
321	3449.500	CHIX	10:46:23
126	3449.500	CHIX	10:46:23
100	3450.500	LSE	10:44:57
257	3450.500	LSE	10:44:57
410	3452.000	LSE	10:40:01
368	3452.500	LSE	10:39:27
22	3452.500	LSE	10:39:27
285	3452.000	CHIX	10:37:51
415	3452.000	LSE	10:37:51
146	3452.000	CHIX	10:37:51
367	3453.500	LSE	10:33:06
450	3457.000	CHIX	10:30:23
85	3457.500	LSE	10:29:53
286	3457.500	LSE	10:29:53
120	3457.500	BATE	10:29:53
365	3457.500	LSE	10:29:53
330	3457.500	BATE	10:29:53
219	3455.000	LSE	10:25:16
155	3455.000	LSE	10:25:16
414	3453.000	LSE	10:23:00
388	3458.000	LSE	10:19:47
406	3458.000	LSE	10:19:47
33	3460.500	LSE	10:18:59
106	3460.500	LSE	10:18:59
96	3460.500	LSE	10:18:59
140	3460.500	LSE	10:18:59
362	3460.000	LSE	10:18:59
478	3460.500	CHIX	10:18:59
415	3460.000	LSE	10:15:22
361	3459.000	LSE	10:13:43
410	3460.000	LSE	10:12:40
352	3457.500	LSE	10:10:57
342	3457.500	LSE	10:10:57
368	3459.500	LSE	10:10:56
425	3459.500	BATE	10:10:56
347	3460.500	LSE	10:08:31

73	3458.000	LSE	09:59:58
400	3459.500	LSE	09:57:42
353	3459.500	LSE	09:57:42
363	3459.500	LSE	09:57:42
366	3459.500	LSE	09:57:14
145	3451.000	CHIX	09:53:05
39	3451.000	CHIX	09:53:05
123	3451.000	CHIX	09:53:05
361	3451.000	BATE	09:53:05
150	3451.000	CHIX	09:52:02
126	3451.000	LSE	09:52:02
127	3451.000	BATE	09:51:04
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
14	3451.000	LSE	09:50:24
68	3451.000	LSE	09:50:24
99	3451.000	LSE	09:50:24
375	3449.500	LSE	09:47:24
343	3450.000	LSE	09:45:57
353	3450.000	LSE	09:45:57
200	3450.500	LSE	09:44:19
158	3450.500	LSE	09:44:19
200	3451.000	LSE	09:43:42
378	3452.500	LSE	09:43:08
33	3450.000	LSE	09:41:04
329	3450.000	LSE	09:41:04
4	3450.500	CHIX	09:41:04
396	3450.500	CHIX	09:41:04
56	3450.500	CHIX	09:41:04
393	3451.500	LSE	09:39:01
210	3451.500	LSE	09:39:01
158	3451.500	LSE	09:39:01
288	3454.000	LSE	09:34:55
315	3454.000	BATE	09:34:55
81	3454.000	BATE	09:34:55
61	3454.000	LSE	09:34:55

342	3450.000	LSE	09:28:50
343	3451.500	LSE	09:27:49
361	3452.500	LSE	09:27:33
56	3450.500	LSE	09:24:47
76	3450.500	LSE	09:24:47
251	3450.500	LSE	09:24:47
440	3451.000	CHIX	09:24:44
364	3450.000	LSE	09:22:34
46	3450.000	LSE	09:21:48
397	3451.000	LSE	09:18:36
396	3451.000	CHIX	09:18:36
367	3449.500	LSE	09:15:52
420	3452.500	LSE	09:14:13
227	3452.500	BATE	09:14:13
79	3452.500	BATE	09:13:32
22	3452.500	BATE	09:13:11
56	3452.500	BATE	09:12:54
55	3452.500	BATE	09:12:37
228	3453.500	LSE	09:12:37
114	3453.500	LSE	09:12:37
3	3456.500	CHIX	09:09:30
395	3456.500	CHIX	09:09:30
202	3458.500	LSE	09:08:40
178	3458.500	LSE	09:08:40
344	3460.000	LSE	09:06:56
359	3460.500	LSE	09:06:56
399	3460.500	LSE	09:05:05
448	3459.500	CHIX	09:03:44
372	3460.000	LSE	09:03:02
421	3461.500	LSE	09:01:04
395	3462.000	BATE	09:01:04
132	3461.500	CHIX	09:00:00
144	3461.500	CHIX	09:00:00
152	3461.500	CHIX	09:00:00
75	3461.500	LSE	09:00:00
277	3461.500	LSE	09:00:00
143	3451.500	LSE	08:56:00
417	3454.000	LSE	08:55:54
409	3455.500	LSE	08:55:39
138	3458.000	LSE	08:52:37
268	3458.000	LSE	08:52:37
408	3457.000	LSE	08:51:51
415	3455.000	LSE	08:50:09
480	3455.000	CHIX	08:50:09
343	3455.000	LSE	08:48:12
407	3452.000	LSE	08:47:35
286	3452.000	BATE	08:47:35

139	3467.000	BATE	08:13:43
481	3467.000	CHIX	08:13:43
336	3467.000	BATE	08:13:43
121	3465.500	LSE	08:12:30
271	3465.500	LSE	08:12:30
406	3467.000	LSE	08:11:46
7	3467.500	LSE	08:11:22
336	3467.500	LSE	08:11:22
342	3471.500	LSE	08:10:45
56	3476.000	CHIX	08:10:05
34	3476.000	CHIX	08:10:05
400	3476.000	CHIX	08:10:05
400	3476.500	LSE	08:09:49
339	3484.000	LSE	08:07:28
2	3484.000	LSE	08:07:28
408	3485.000	BATE	08:06:36
353	3486.000	LSE	08:05:35
370	3487.000	LSE	08:05:26
460	3488.000	CHIX	08:05:13
387	3488.500	LSE	08:05:07
394	3488.500	LSE	08:05:07
389	3490.500	LSE	08:03:11
10	3490.500	LSE	08:03:11
383	3490.500	LSE	08:03:11
1	3490.500	BATE	08:03:11
70	3490.500	CHIX	08:03:11
399	3490.500	CHIX	08:03:11
400	3490.500	BATE	08:03:11
76	3489.500	LSE	08:02:41
410	3483.500	LSE	08:01:35
18	3483.500	CHIX	08:01:35
400	3483.500	CHIX	08:01:35