British American Tobacco p.l.c 6-K, filed Jun 7, 2022

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

6-K 2022-06-07 For: 2022-06-07

View Original

Added on April 08, 2026

About this 6-K

British American Tobacco p.l.c filed this 6-K on June 7, 2022.

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

Exhibit		Description

Exhibit 1		Press Release entitled “Transaction in own shares” dated June 7, 2022.

British American Tobacco p.l.c.


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

Date of purchase:	06 June 2022
Number of ordinary shares of 25 pence each purchased:	525,000
Highest price paid per share (pence):	3559.50p
Lowest price paid per share (pence):	3515.50p
Volume weighted average price paid per share (pence):	3,541.8770p

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	06/06/2022	360,000	3,541.6185	LSE
British American Tobacco p.l.c.	GB0002875804	06/06/2022	115,000	3,542.4120	CHIX
British American Tobacco p.l.c.	GB0002875804	06/06/2022	50,000	3,542.5075	BATE

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
512	3537.000	LSE	16:19:04
51	3537.000	LSE	16:18:49
107	3537.000	LSE	16:18:49
165	3537.000	LSE	16:18:49
201	3537.000	LSE	16:18:49
522	3538.000	LSE	16:18:31
64	3538.000	LSE	16:18:23
140	3537.000	LSE	16:18:10
702	3537.500	LSE	16:18:03
233	3537.500	CHIX	16:18:03
394	3537.500	CHIX	16:18:03
3	3537.500	CHIX	16:17:54
65	3537.000	LSE	16:17:45
157	3537.000	LSE	16:17:45
90	3537.000	BATE	16:17:45
143	3537.000	BATE	16:17:45
105	3536.000	BATE	16:17:41
202	3536.000	LSE	16:17:41
327	3536.000	CHIX	16:17:41
397	3536.000	BATE	16:17:41
476	3536.000	LSE	16:17:41
300	3536.000	CHIX	16:17:41
76	3537.500	LSE	16:17:04
202	3537.500	LSE	16:17:04
200	3537.500	LSE	16:17:04
25	3537.500	LSE	16:17:03
201	3537.500	LSE	16:17:03
541	3538.000	LSE	16:16:40
679	3538.000	CHIX	16:16:40
10	3537.500	CHIX	16:16:16
481	3537.500	LSE	16:16:07
197	3538.000	LSE	16:16:00
79	3538.000	LSE	16:16:00
189	3538.000	LSE	16:16:00
82	3538.000	LSE	16:16:00
201	3538.500	LSE	16:15:21
202	3538.500	LSE	16:15:21
72	3538.500	LSE	16:15:21
64	3538.500	LSE	16:15:19
201	3538.500	LSE	16:15:19
202	3538.500	LSE	16:15:19
439	3538.500	CHIX	16:15:19
98	3538.500	CHIX	16:15:19
16	3538.500	CHIX	16:15:19

637	3539.500	LSE	16:10:15
303	3540.000	LSE	16:10:15
178	3540.000	LSE	16:10:15
100	3540.000	LSE	16:10:15
314	3539.500	LSE	16:09:54
57	3539.500	LSE	16:09:54
161	3539.500	LSE	16:09:23
33	3540.000	CHIX	16:09:03
17	3540.000	LSE	16:09:03
507	3540.000	LSE	16:09:03
17	3540.000	LSE	16:09:03
407	3540.000	CHIX	16:09:03
170	3540.000	CHIX	16:09:03
31	3540.000	CHIX	16:09:03
100	3539.500	CHIX	16:08:36
104	3539.500	CHIX	16:08:36
545	3539.500	LSE	16:08:36
467	3539.500	LSE	16:07:40
527	3540.000	LSE	16:07:27
36	3540.000	LSE	16:07:27
511	3541.500	LSE	16:06:52
113	3541.500	CHIX	16:06:52
517	3541.500	CHIX	16:06:52
150	3542.000	LSE	16:06:44
200	3542.000	LSE	16:06:44
516	3542.000	LSE	16:06:44
568	3542.000	BATE	16:06:44
79	3542.000	BATE	16:06:05
106	3542.500	LSE	16:06:05
202	3542.500	LSE	16:06:05
202	3542.500	LSE	16:06:05
10	3542.500	LSE	16:06:05
641	3542.500	CHIX	16:06:05
500	3543.000	LSE	16:06:05
20	3543.000	LSE	16:06:05
302	3543.000	LSE	16:06:02
74	3543.000	CHIX	16:06:02
106	3543.000	CHIX	16:06:02
240	3543.000	CHIX	16:06:02
672	3542.500	LSE	16:05:31
351	3542.500	LSE	16:05:30
15	3542.500	LSE	16:05:30
924	3542.500	LSE	16:04:56
170	3542.000	LSE	16:04:24
150	3542.000	LSE	16:04:24
16	3541.000	CHIX	16:04:08
542	3541.000	LSE	16:04:08
144	3541.000	CHIX	16:04:08
460	3541.000	BATE	16:04:08

200	3545.500	LSE	15:56:57
190	3545.500	LSE	15:56:57
601	3545.500	CHIX	15:56:57
692	3545.500	BATE	15:56:57
243	3545.500	LSE	15:56:57
330	3545.500	LSE	15:56:57
487	3545.500	LSE	15:56:57
87	3545.500	LSE	15:56:04
65	3545.500	LSE	15:56:04
11	3545.500	LSE	15:56:04
97	3545.500	LSE	15:56:04
161	3544.500	BATE	15:55:43
660	3545.000	LSE	15:55:25
146	3545.000	CHIX	15:55:25
300	3545.000	CHIX	15:55:25
209	3545.000	CHIX	15:55:25
71	3545.000	LSE	15:55:09
400	3545.000	LSE	15:55:09
200	3545.000	LSE	15:55:09
285	3545.000	LSE	15:54:35
201	3545.000	LSE	15:54:35
104	3543.500	LSE	15:53:42
340	3543.500	LSE	15:53:17
220	3544.000	LSE	15:53:16
300	3544.000	LSE	15:53:16
633	3544.500	CHIX	15:53:10
146	3542.500	LSE	15:52:28
426	3542.500	LSE	15:52:22
531	3543.000	LSE	15:52:22
159	3543.500	BATE	15:52:09
431	3543.500	BATE	15:52:09
100	3543.500	LSE	15:52:05
400	3544.000	LSE	15:52:05
154	3544.000	LSE	15:52:05
318	3543.500	LSE	15:51:49
105	3543.500	LSE	15:51:49
15	3543.000	LSE	15:51:31
53	3543.000	BATE	15:51:31
31	3543.000	BATE	15:51:31
41	3543.000	BATE	15:51:31
100	3543.000	LSE	15:51:14
49	3543.000	LSE	15:51:14
100	3543.000	LSE	15:51:11
100	3543.000	LSE	15:51:11
3	3543.000	LSE	15:51:07
23	3543.000	LSE	15:51:05
315	3543.000	CHIX	15:51:05
185	3543.000	LSE	15:51:05
200	3543.000	LSE	15:51:05

4	3543.000	CHIX	15:51:03
145	3543.000	LSE	15:51:03
379	3543.000	CHIX	15:51:03
448	3542.500	LSE	15:50:20
29	3542.500	LSE	15:50:20
111	3542.500	LSE	15:49:42
395	3542.500	LSE	15:49:42
11	3543.000	LSE	15:49:36
101	3543.500	LSE	15:49:36
400	3543.500	LSE	15:49:31
75	3543.500	LSE	15:49:31
225	3544.000	LSE	15:49:27
217	3544.000	LSE	15:49:27
52	3544.000	LSE	15:49:27
257	3544.000	LSE	15:49:00
472	3544.000	LSE	15:49:00
695	3544.000	CHIX	15:49:00
210	3544.000	LSE	15:49:00
160	3544.500	LSE	15:48:57
202	3541.500	LSE	15:47:55
201	3541.500	LSE	15:47:55
180	3541.500	LSE	15:47:55
200	3541.500	LSE	15:47:55
71	3541.000	LSE	15:47:42
86	3541.000	LSE	15:47:42
120	3540.500	LSE	15:47:28
153	3540.500	LSE	15:47:28
450	3541.000	CHIX	15:47:25
70	3541.000	CHIX	15:47:25
163	3541.000	CHIX	15:47:22
11	3541.000	CHIX	15:47:22
531	3541.500	LSE	15:47:22
14	3540.500	LSE	15:46:59
65	3540.500	LSE	15:46:59
304	3541.000	LSE	15:46:43
29	3541.000	LSE	15:46:42
204	3541.000	LSE	15:46:38
302	3542.500	LSE	15:46:00
256	3542.500	LSE	15:46:00
649	3543.000	LSE	15:45:58
708	3543.000	BATE	15:45:58
123	3543.000	CHIX	15:45:58
409	3543.000	CHIX	15:45:41
53	3543.000	CHIX	15:45:40
48	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
100	3543.000	LSE	15:45:39
124	3543.000	LSE	15:45:39

173	3544.500	LSE	15:44:45
483	3545.000	BATE	15:44:35
4	3545.000	BATE	15:44:33
86	3544.500	LSE	15:44:33
100	3544.500	LSE	15:44:33
242	3545.000	CHIX	15:44:33
14	3544.500	LSE	15:44:33
125	3544.500	LSE	15:44:33
281	3545.000	LSE	15:44:33
300	3545.000	LSE	15:44:33
377	3545.000	CHIX	15:44:33
134	3545.000	BATE	15:44:33
12	3545.000	BATE	15:44:33
201	3545.500	LSE	15:44:25
202	3545.500	LSE	15:44:25
150	3545.500	LSE	15:44:25
200	3545.500	LSE	15:44:25
36	3545.000	LSE	15:44:09
765	3545.000	CHIX	15:44:09
495	3545.000	LSE	15:44:09
38	3545.000	LSE	15:44:09
10	3545.000	LSE	15:44:09
572	3545.000	LSE	15:44:09
100	3544.500	CHIX	15:43:40
100	3544.500	CHIX	15:43:40
430	3544.500	LSE	15:43:40
29	3544.500	LSE	15:43:40
68	3544.500	LSE	15:43:38
45	3544.500	LSE	15:43:38
200	3545.000	LSE	15:43:38
201	3545.000	LSE	15:43:38
202	3545.000	LSE	15:43:38
200	3545.000	LSE	15:43:38
14	3542.500	LSE	15:42:12
100	3542.500	LSE	15:42:12
400	3542.500	LSE	15:42:12
200	3543.000	LSE	15:42:12
358	3543.000	LSE	15:42:12
442	3543.000	LSE	15:42:12
36	3543.000	LSE	15:42:07
100	3543.000	LSE	15:42:07
100	3543.000	LSE	15:42:07
17	3543.000	LSE	15:42:07
36	3543.000	LSE	15:42:07
312	3540.500	LSE	15:40:32
203	3540.500	LSE	15:40:31
83	3541.000	LSE	15:40:27
270	3541.000	LSE	15:40:27
130	3541.000	LSE	15:40:26

653	3545.000	LSE	15:34:58
635	3544.500	LSE	15:34:35
116	3545.000	LSE	15:34:34
220	3545.000	LSE	15:34:34
400	3545.000	LSE	15:34:34
159	3543.500	CHIX	15:33:10
597	3543.500	LSE	15:33:10
217	3543.500	CHIX	15:33:10
51	3544.000	LSE	15:33:07
97	3544.000	LSE	15:33:07
319	3544.000	LSE	15:33:07
493	3542.500	LSE	15:32:32
423	3543.500	LSE	15:31:59
86	3543.500	LSE	15:31:59
522	3544.500	LSE	15:31:15
658	3545.000	CHIX	15:31:14
530	3545.000	LSE	15:31:14
195	3545.500	BATE	15:30:59
209	3545.500	BATE	15:30:37
48	3545.500	BATE	15:30:35
47	3545.500	BATE	15:30:35
14	3545.500	BATE	15:30:35
136	3545.500	BATE	15:30:34
219	3546.000	LSE	15:30:34
300	3546.000	LSE	15:30:34
85	3546.500	LSE	15:30:30
4	3546.500	LSE	15:30:30
268	3546.500	LSE	15:30:30
65	3546.500	LSE	15:30:30
84	3546.500	LSE	15:30:29
485	3546.500	LSE	15:30:21
540	3547.500	LSE	15:29:36
105	3548.000	CHIX	15:29:36
77	3548.000	CHIX	15:29:36
71	3548.000	CHIX	15:29:36
86	3548.000	CHIX	15:29:36
141	3548.000	CHIX	15:29:36
110	3548.000	CHIX	15:29:36
29	3548.000	CHIX	15:29:36
401	3547.500	LSE	15:29:11
200	3547.500	LSE	15:29:11
532	3547.500	LSE	15:29:11
508	3547.500	LSE	15:29:11
598	3548.000	CHIX	15:28:00
11	3548.000	CHIX	15:28:00
500	3548.000	BATE	15:28:00
91	3548.000	BATE	15:28:00
34	3548.000	LSE	15:27:59
100	3548.000	LSE	15:27:59

62	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
38	3548.000	LSE	15:27:51
100	3548.000	LSE	15:27:51
31	3548.000	LSE	15:27:51
100	3548.500	LSE	15:27:51
374	3548.500	LSE	15:27:51
53	3548.500	LSE	15:27:43
399	3548.500	CHIX	15:27:27
244	3548.500	CHIX	15:27:27
11	3548.500	CHIX	15:27:27
22	3548.500	CHIX	15:27:10
13	3548.000	BATE	15:26:46
504	3548.000	LSE	15:26:44
69	3548.500	LSE	15:26:44
59	3548.500	LSE	15:26:44
229	3548.500	LSE	15:26:44
215	3548.500	LSE	15:26:44
46	3548.500	LSE	15:25:49
45	3548.500	LSE	15:25:49
35	3548.500	LSE	15:25:49
178	3548.500	LSE	15:25:49
261	3548.500	LSE	15:25:49
547	3550.000	LSE	15:25:49
487	3550.000	LSE	15:25:20
108	3549.500	LSE	15:24:40
10	3550.000	LSE	15:24:39
202	3550.000	LSE	15:24:39
200	3550.000	LSE	15:24:39
491	3550.000	LSE	15:24:39
293	3550.000	CHIX	15:24:39
336	3550.000	CHIX	15:24:39
200	3551.000	LSE	15:23:39
100	3551.000	LSE	15:23:39
203	3551.000	LSE	15:23:39
2	3551.500	CHIX	15:23:28
147	3552.000	LSE	15:23:20
300	3552.000	LSE	15:23:20
21	3552.000	LSE	15:23:19
575	3552.500	LSE	15:23:14
106	3552.500	BATE	15:23:14
500	3552.500	BATE	15:23:14
52	3552.000	LSE	15:22:33
222	3552.000	LSE	15:22:33
414	3551.500	CHIX	15:22:32
164	3551.500	LSE	15:22:32
163	3551.500	CHIX	15:22:32
26	3551.500	CHIX	15:22:32

1	3550.500	LSE	15:15:32
1	3550.500	LSE	15:15:32
1	3550.500	LSE	15:15:32
2	3550.500	LSE	15:15:32
2	3550.500	LSE	15:15:31
3	3550.500	LSE	15:15:31
4	3550.500	LSE	15:15:31
5	3550.500	LSE	15:15:31
7	3550.500	LSE	15:15:30
10	3550.500	LSE	15:15:30
13	3550.500	LSE	15:15:30
17	3550.500	LSE	15:15:30
23	3550.500	LSE	15:15:29
31	3550.500	LSE	15:15:29
41	3550.500	LSE	15:15:29
54	3550.500	LSE	15:15:29
72	3550.500	LSE	15:15:28
17	3550.500	LSE	15:15:27
102	3550.500	LSE	15:15:24
61	3550.500	LSE	15:15:17
193	3550.500	LSE	15:14:43
200	3550.500	LSE	15:14:43
160	3550.500	LSE	15:14:43
201	3550.500	LSE	15:14:43
701	3550.500	CHIX	15:14:43
374	3550.500	LSE	15:14:43
47	3550.500	LSE	15:13:50
51	3550.500	LSE	15:13:50
133	3551.500	LSE	15:13:18
200	3551.500	LSE	15:13:18
100	3551.500	LSE	15:13:18
66	3551.500	LSE	15:13:18
319	3552.000	LSE	15:13:18
293	3552.000	LSE	15:13:18
188	3552.500	CHIX	15:13:14
101	3552.500	CHIX	15:13:14
395	3552.500	CHIX	15:13:14
12	3552.500	CHIX	15:13:14
154	3552.500	LSE	15:13:04
424	3552.500	LSE	15:13:04
492	3551.500	BATE	15:11:54
110	3551.500	BATE	15:11:53
173	3552.000	LSE	15:11:52
299	3552.000	LSE	15:11:52
201	3552.500	LSE	15:11:50
76	3552.500	CHIX	15:11:50
93	3553.000	LSE	15:11:50
205	3553.000	LSE	15:11:50
274	3553.000	LSE	15:11:50

219	3553.500	LSE	15:11:31
201	3553.500	LSE	15:11:31
180	3553.500	LSE	15:11:31
200	3553.500	LSE	15:11:31
461	3553.500	CHIX	15:11:09
333	3553.500	LSE	15:11:09
210	3553.500	CHIX	15:11:09
86	3553.500	LSE	15:11:09
17	3553.500	LSE	15:11:09
115	3553.500	LSE	15:11:09
40	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
200	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
100	3553.500	LSE	15:10:39
534	3553.500	LSE	15:10:35
488	3553.000	LSE	15:09:36
10	3553.000	LSE	15:09:36
684	3553.000	CHIX	15:09:36
311	3551.500	LSE	15:08:06
252	3551.500	LSE	15:08:06
555	3554.500	LSE	15:07:51
64	3555.500	LSE	15:07:30
100	3555.500	LSE	15:07:30
100	3555.500	LSE	15:07:30
280	3555.500	LSE	15:07:30
284	3556.000	LSE	15:07:30
225	3556.000	LSE	15:07:30
30	3556.000	LSE	15:07:30
599	3556.000	CHIX	15:07:30
22	3556.000	LSE	15:07:30
710	3556.000	BATE	15:07:30
314	3556.000	LSE	15:06:45
11	3556.000	LSE	15:06:45
67	3556.000	LSE	15:06:30
65	3556.000	LSE	15:06:30
77	3556.000	LSE	15:06:30
333	3556.000	LSE	15:06:09
242	3556.000	LSE	15:06:09
485	3556.000	LSE	15:05:42
57	3556.000	LSE	15:05:42
710	3556.000	CHIX	15:05:42
100	3556.000	LSE	15:05:27
313	3556.000	LSE	15:05:27
89	3556.000	LSE	15:05:27
513	3557.000	LSE	15:04:40

68	3557.000	LSE	15:04:40
657	3557.500	CHIX	15:04:40
229	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
100	3557.500	LSE	15:04:39
50	3557.500	LSE	15:04:39
143	3557.500	LSE	15:04:39
551	3558.000	BATE	15:04:39
447	3558.000	LSE	15:04:39
100	3558.000	LSE	15:04:39
200	3558.000	LSE	15:04:39
23	3558.000	BATE	15:04:37
70	3558.000	BATE	15:04:37
26	3558.000	BATE	15:04:37
100	3557.500	LSE	15:04:25
551	3557.500	LSE	15:04:25
73	3556.500	LSE	15:03:18
285	3556.500	LSE	15:03:18
157	3556.500	LSE	15:03:18
56	3556.500	LSE	15:03:17
613	3557.000	LSE	15:03:16
507	3557.000	LSE	15:03:03
652	3557.000	CHIX	15:02:46
549	3557.500	LSE	15:02:46
529	3557.500	LSE	15:02:46
696	3556.500	BATE	15:01:34
11	3556.500	BATE	15:01:34
295	3557.000	CHIX	15:01:34
100	3557.000	CHIX	15:01:34
100	3557.000	CHIX	15:01:26
55	3557.000	CHIX	15:01:26
105	3557.000	CHIX	15:01:26
51	3557.000	CHIX	15:01:26
528	3557.000	LSE	15:01:26
160	3557.500	LSE	15:01:19
200	3557.500	LSE	15:01:19
161	3557.500	LSE	15:01:19
180	3557.500	LSE	15:01:19
95	3557.500	LSE	15:01:19
161	3557.500	LSE	15:01:19
55	3557.500	LSE	15:01:19
200	3557.500	LSE	15:01:19
527	3556.500	LSE	15:00:18
36	3557.000	LSE	15:00:17
154	3557.000	LSE	15:00:17
229	3557.000	LSE	15:00:17
154	3557.000	LSE	15:00:17
702	3557.500	LSE	15:00:08

589	3558.500	LSE	15:00:08
100	3558.500	LSE	15:00:08
50	3559.000	CHIX	14:59:53
137	3559.000	CHIX	14:59:53
30	3559.000	CHIX	14:59:52
19	3559.000	CHIX	14:59:52
19	3559.000	CHIX	14:59:52
156	3559.000	CHIX	14:59:52
200	3559.000	CHIX	14:59:51
7	3559.000	CHIX	14:59:51
100	3559.000	CHIX	14:59:51
11	3559.000	CHIX	14:59:51
48	3559.000	CHIX	14:59:50
124	3559.000	CHIX	14:59:50
18	3559.000	CHIX	14:59:50
43	3559.000	CHIX	14:59:50
100	3559.000	CHIX	14:59:50
69	3559.000	CHIX	14:59:50
92	3559.000	CHIX	14:59:48
327	3559.500	LSE	14:59:43
141	3559.500	LSE	14:59:43
502	3559.500	LSE	14:59:43
239	3559.500	CHIX	14:59:43
362	3559.500	CHIX	14:59:43
180	3559.500	LSE	14:59:00
161	3559.500	LSE	14:59:00
200	3559.500	LSE	14:59:00
160	3559.500	LSE	14:59:00
77	3559.500	LSE	14:59:00
27	3559.000	LSE	14:59:00
539	3559.500	LSE	14:59:00
147	3559.500	LSE	14:59:00
289	3559.500	LSE	14:59:00
116	3559.500	LSE	14:59:00
100	3559.000	LSE	14:58:54
90	3559.000	LSE	14:58:54
616	3556.500	BATE	14:58:06
301	3556.500	CHIX	14:58:06
407	3556.500	CHIX	14:58:06
486	3557.000	LSE	14:58:00
486	3556.500	LSE	14:58:00
471	3556.500	LSE	14:58:00
44	3557.000	LSE	14:57:50
492	3557.000	LSE	14:57:50
161	3554.500	LSE	14:57:25
160	3554.500	LSE	14:57:25
200	3554.500	LSE	14:57:25
508	3554.000	LSE	14:56:13
562	3554.500	LSE	14:56:07

662	3534.000	CHIX	12:51:06
468	3534.000	LSE	12:49:41
134	3534.500	BATE	12:46:47
274	3534.500	LSE	12:46:47
531	3534.500	BATE	12:46:47
161	3534.500	LSE	12:46:47
139	3534.500	LSE	12:46:47
587	3534.500	LSE	12:46:24
781	3535.000	LSE	12:44:50
610	3535.500	LSE	12:44:08
774	3535.500	LSE	12:42:05
621	3535.500	CHIX	12:42:05
27	3535.500	CHIX	12:42:05
537	3536.000	LSE	12:42:01
113	3534.500	LSE	12:38:15
568	3536.000	LSE	12:38:15
518	3536.000	LSE	12:38:15
664	3536.000	CHIX	12:38:15
616	3536.500	BATE	12:37:43
328	3537.000	LSE	12:34:06
257	3537.000	LSE	12:34:06
261	3537.000	CHIX	12:34:06
108	3537.000	CHIX	12:34:06
46	3537.000	LSE	12:34:06
262	3537.000	CHIX	12:34:06
553	3535.000	LSE	12:29:35
546	3535.500	LSE	12:28:11
469	3536.500	LSE	12:27:43
376	3536.500	LSE	12:27:43
550	3538.000	BATE	12:27:43
29	3538.000	BATE	12:27:43
31	3538.000	LSE	12:27:43
6	3538.000	BATE	12:27:43
354	3538.000	LSE	12:27:43
8	3538.000	BATE	12:27:43
143	3538.000	LSE	12:27:43
313	3538.000	CHIX	12:27:43
169	3538.000	LSE	12:27:43
57	3538.000	BATE	12:27:43
25	3538.000	CHIX	12:27:43

212	3534.500	LSE	12:19:36
30	3534.500	LSE	12:19:27
60	3534.500	LSE	12:19:27
80	3534.500	LSE	12:19:27
53	3534.500	LSE	12:19:27
53	3533.500	LSE	12:17:42
133	3533.500	LSE	12:17:42
19	3533.500	LSE	12:17:42
48	3533.500	LSE	12:17:42
100	3533.500	LSE	12:17:42
112	3533.500	LSE	12:17:42
69	3533.500	LSE	12:17:42
30	3533.500	LSE	12:17:42
78	3535.000	CHIX	12:17:05
47	3535.000	CHIX	12:16:50
565	3535.000	LSE	12:16:25
90	3535.000	CHIX	12:16:03
60	3535.000	CHIX	12:16:00
40	3535.000	CHIX	12:16:00
80	3535.000	CHIX	12:16:00
16	3535.000	CHIX	12:15:59
51	3535.000	CHIX	12:15:59
24	3535.000	CHIX	12:15:59
109	3535.000	CHIX	12:15:59
63	3535.000	CHIX	12:15:58
565	3535.000	LSE	12:15:58
184	3535.000	LSE	12:15:58
150	3535.000	LSE	12:15:52
50	3535.000	LSE	12:15:52
200	3535.000	LSE	12:15:52
82	3535.000	LSE	12:15:51
53	3535.000	LSE	12:15:51
210	3535.500	LSE	12:15:49
322	3535.500	LSE	12:15:49
129	3535.500	LSE	12:15:49
71	3535.500	LSE	12:15:46
2	3535.500	LSE	12:15:46
48	3533.500	LSE	12:14:04
48	3533.500	LSE	12:13:48
206	3533.000	BATE	12:09:31

519	3534.500	LSE	12:09:30
269	3534.500	CHIX	12:09:30
104	3534.500	CHIX	12:06:20
47	3534.500	CHIX	12:05:53
141	3534.500	CHIX	12:05:48
47	3534.500	CHIX	12:05:48
60	3534.500	CHIX	12:05:48
532	3535.000	LSE	12:05:48
405	3535.500	LSE	12:04:17
176	3535.500	LSE	12:04:17
61	3536.500	LSE	12:03:18
156	3536.500	LSE	12:03:18
27	3536.500	LSE	12:02:59
335	3536.500	LSE	12:02:59
301	3538.000	LSE	12:02:07
200	3538.000	LSE	12:02:07
19	3538.000	LSE	12:02:07
541	3538.000	LSE	12:02:07
642	3538.000	CHIX	12:02:07
618	3538.000	BATE	12:02:07
44	3537.500	LSE	12:00:02
576	3538.000	LSE	11:59:59
515	3538.000	LSE	11:59:45
593	3538.500	LSE	11:59:06
643	3538.500	CHIX	11:59:06
548	3536.500	LSE	11:56:09
699	3536.500	LSE	11:56:09
541	3537.000	LSE	11:55:33
70	3537.000	LSE	11:55:33
96	3537.000	BATE	11:55:33
187	3537.000	BATE	11:55:33
17	3537.000	BATE	11:55:33
334	3537.000	BATE	11:55:33
273	3535.500	LSE	11:52:46
300	3535.500	LSE	11:52:46
594	3535.500	CHIX	11:52:46
221	3534.000	LSE	11:48:57
84	3534.000	LSE	11:48:57
262	3534.000	LSE	11:48:57
370	3534.500	LSE	11:47:52

232	3535.000	LSE	10:18:45
500	3533.500	LSE	10:14:12
496	3534.500	LSE	10:13:53
624	3533.500	LSE	10:13:18
74	3534.000	CHIX	10:12:54
391	3534.000	CHIX	10:12:54
95	3534.000	CHIX	10:12:54
63	3534.000	CHIX	10:12:54
742	3534.000	LSE	10:12:54
542	3534.500	LSE	10:11:42
16	3533.000	LSE	10:10:38
475	3534.000	LSE	10:10:31
106	3534.000	LSE	10:10:31
620	3534.000	CHIX	10:10:31
549	3534.000	LSE	10:10:31
647	3534.000	BATE	10:10:31
540	3534.500	LSE	10:08:57
511	3532.500	LSE	10:06:11
487	3532.500	CHIX	10:06:11
90	3532.500	LSE	10:06:11
90	3532.500	CHIX	10:06:11
20	3532.500	LSE	10:06:11
12	3532.500	CHIX	10:06:11
525	3533.000	BATE	10:03:56
33	3533.000	BATE	10:03:56
41	3533.000	BATE	10:03:56
13	3533.000	BATE	10:03:56
500	3533.500	CHIX	10:03:55
192	3533.500	CHIX	10:03:55
6	3533.500	CHIX	10:03:55
923	3533.500	LSE	10:03:55
453	3534.000	LSE	10:03:54
108	3534.000	LSE	10:03:54
497	3530.500	LSE	09:59:22
155	3530.500	LSE	09:59:22
479	3530.500	CHIX	09:59:22
142	3530.500	CHIX	09:59:22
328	3530.500	LSE	09:57:16
566	3530.000	LSE	09:54:02
495	3530.000	LSE	09:52:49

149	3554.500	BATE	14:55:04
27	3554.500	BATE	14:55:04
166	3555.500	LSE	14:55:01
643	3555.500	CHIX	14:55:01
300	3555.500	LSE	14:55:01
161	3556.000	LSE	14:55:01
200	3556.000	LSE	14:55:01
210	3556.000	LSE	14:55:01
189	3556.000	LSE	14:55:01
160	3556.000	LSE	14:55:01
113	3556.000	LSE	14:55:01
210	3556.000	LSE	14:55:01
706	3556.000	LSE	14:55:01
63	3555.000	CHIX	14:54:33
119	3554.500	BATE	14:54:19
143	3554.500	BATE	14:54:19
49	3554.500	CHIX	14:54:18
3	3554.500	BATE	14:54:16
250	3554.500	BATE	14:54:16
48	3554.500	CHIX	14:54:14
209	3554.500	CHIX	14:54:14
301	3554.500	LSE	14:54:14
180	3554.500	LSE	14:54:14
544	3555.500	CHIX	14:53:06
20	3555.500	CHIX	14:53:00
68	3555.500	CHIX	14:52:52
286	3555.500	LSE	14:52:52
199	3555.500	LSE	14:52:52
160	3556.000	LSE	14:52:52
161	3556.000	LSE	14:52:52
200	3556.000	LSE	14:52:52
200	3556.000	LSE	14:52:52
160	3556.000	LSE	14:52:52
161	3556.000	LSE	14:52:52
190	3556.000	LSE	14:52:52
184	3556.000	LSE	14:52:52
200	3555.000	LSE	14:52:31
160	3555.000	LSE	14:52:31
161	3555.000	LSE	14:52:31
145	3555.500	BATE	14:52:12
496	3555.500	LSE	14:52:12
552	3555.500	CHIX	14:52:12
500	3555.500	BATE	14:52:12
116	3555.500	CHIX	14:51:44
41	3555.500	BATE	14:51:44
11	3555.500	BATE	14:51:44
195	3555.500	LSE	14:51:44
300	3555.500	LSE	14:51:44
100	3556.000	LSE	14:51:44

363	3556.500	CHIX	14:45:45
49	3556.500	CHIX	14:45:45
256	3556.500	LSE	14:45:45
316	3556.500	LSE	14:45:39
187	3556.500	LSE	14:45:39
12	3556.500	LSE	14:45:34
204	3556.500	LSE	14:45:34
140	3556.500	LSE	14:45:34
571	3557.000	LSE	14:45:34
154	3557.000	LSE	14:45:34
314	3557.000	LSE	14:45:34
200	3554.500	BATE	14:45:01
200	3554.500	BATE	14:45:01
51	3554.500	BATE	14:45:00
37	3554.500	BATE	14:44:59
141	3554.000	CHIX	14:44:35
34	3554.000	CHIX	14:44:35
11	3554.000	CHIX	14:44:35
97	3554.000	CHIX	14:44:27
312	3554.000	CHIX	14:44:27
90	3554.000	LSE	14:44:27
136	3554.000	BATE	14:44:27
15	3554.000	BATE	14:44:27
111	3554.500	LSE	14:44:06
238	3554.500	LSE	14:44:06
200	3554.500	LSE	14:44:06
161	3555.000	LSE	14:44:06
160	3555.000	LSE	14:44:06
200	3555.000	LSE	14:44:06
5	3555.000	LSE	14:44:06
137	3554.000	CHIX	14:43:38
121	3554.000	CHIX	14:43:35
529	3554.000	LSE	14:43:21
4	3554.500	LSE	14:42:47
507	3554.500	LSE	14:42:47
4	3555.000	BATE	14:42:39
704	3555.000	CHIX	14:42:36
124	3555.000	LSE	14:42:36
196	3555.000	LSE	14:42:36
341	3555.000	LSE	14:42:36
17	3555.000	LSE	14:42:36
15	3555.000	BATE	14:42:36
660	3555.000	BATE	14:42:33
551	3555.000	LSE	14:42:31
512	3554.500	LSE	14:41:28
544	3555.000	BATE	14:41:28
659	3555.000	LSE	14:41:28
57	3555.000	LSE	14:41:28
14	3555.000	BATE	14:41:28

29	3547.500	LSE	14:36:12
383	3549.000	LSE	14:36:05
184	3549.000	LSE	14:36:05
643	3549.500	LSE	14:36:03
178	3549.500	CHIX	14:36:03
476	3549.500	CHIX	14:36:03
319	3550.000	LSE	14:35:52
196	3550.000	LSE	14:35:52
628	3549.500	LSE	14:35:15
150	3550.000	LSE	14:35:08
599	3550.000	CHIX	14:35:08
55	3550.000	CHIX	14:35:08
538	3550.000	CHIX	14:35:08
512	3550.000	LSE	14:35:08
84	3550.000	CHIX	14:35:08
140	3550.000	BATE	14:35:08
465	3550.000	BATE	14:35:08
448	3550.500	LSE	14:35:05
51	3550.500	LSE	14:35:05
161	3550.000	LSE	14:34:43
160	3550.000	LSE	14:34:43
170	3550.000	LSE	14:34:43
200	3550.000	LSE	14:34:43
198	3550.000	LSE	14:34:43
160	3550.000	LSE	14:34:43
198	3550.000	LSE	14:34:43
161	3550.000	LSE	14:34:43
200	3550.000	LSE	14:34:43
12	3549.500	CHIX	14:34:13
15	3550.000	LSE	14:34:08
487	3550.000	LSE	14:34:08
531	3549.500	CHIX	14:33:51
81	3549.500	CHIX	14:33:51
517	3550.500	LSE	14:33:51
618	3550.500	BATE	14:33:51
655	3550.500	CHIX	14:33:51
1243	3551.000	LSE	14:33:40
506	3551.000	LSE	14:33:39
540	3550.000	LSE	14:33:11
16	3550.000	LSE	14:33:11
190	3549.000	LSE	14:33:00
160	3549.000	LSE	14:33:00
161	3549.000	LSE	14:33:00
651	3548.500	CHIX	14:32:46
695	3548.500	LSE	14:32:46
47	3540.500	LSE	14:31:51
400	3540.500	LSE	14:31:51
100	3540.500	LSE	14:31:51
229	3541.000	LSE	14:31:51

315	3543.000	CHIX	14:26:54
337	3543.000	CHIX	14:26:54
564	3542.500	LSE	14:25:30
241	3542.500	BATE	14:23:53
19	3542.500	BATE	14:23:53
590	3542.500	CHIX	14:23:53
14	3542.500	BATE	14:23:53
440	3542.500	LSE	14:23:53
107	3542.500	LSE	14:23:53
300	3542.500	BATE	14:23:53
566	3543.500	LSE	14:23:04
501	3544.500	LSE	14:22:24
488	3545.500	LSE	14:21:11
170	3545.500	CHIX	14:21:11
426	3545.500	CHIX	14:21:11
458	3546.000	LSE	14:20:42
24	3546.000	LSE	14:20:42
112	3546.000	LSE	14:19:30
237	3546.000	LSE	14:19:30
232	3546.000	LSE	14:19:30
578	3546.500	LSE	14:18:41
405	3547.000	LSE	14:18:39
24	3547.000	LSE	14:18:39
699	3547.000	CHIX	14:18:39
90	3547.000	LSE	14:18:35
591	3547.500	LSE	14:18:35
72	3547.500	LSE	14:18:35
526	3545.000	LSE	14:15:30
641	3545.000	BATE	14:15:30
39	3545.000	LSE	14:15:30
35	3545.000	BATE	14:15:30
498	3546.000	LSE	14:13:31
698	3546.500	CHIX	14:13:31
402	3546.500	LSE	14:13:31
197	3546.500	LSE	14:13:31
114	3547.500	LSE	14:12:55
371	3547.500	LSE	14:12:55
302	3547.500	LSE	14:12:55
237	3547.500	LSE	14:12:55
39	3547.500	LSE	14:12:38
165	3547.000	LSE	14:11:59
547	3547.500	LSE	14:11:59
682	3547.500	CHIX	14:11:59
515	3545.500	LSE	14:08:16
230	3546.000	LSE	14:06:46
599	3546.000	BATE	14:06:46
28	3546.000	BATE	14:06:46
572	3546.000	CHIX	14:06:46
351	3546.000	LSE	14:06:14

179	3545.000	LSE	14:05:13
50	3545.000	LSE	14:05:13
253	3545.000	LSE	14:04:51
472	3546.000	LSE	14:04:32
457	3546.000	LSE	14:04:32
55	3546.000	LSE	14:04:32
687	3546.000	CHIX	14:04:32
549	3548.000	LSE	14:00:54
43	3548.000	LSE	14:00:54
481	3548.000	LSE	14:00:53
498	3549.000	LSE	14:00:52
581	3549.000	LSE	14:00:52
675	3549.500	CHIX	14:00:52
657	3549.500	BATE	14:00:52
200	3549.500	LSE	14:00:42
532	3547.500	LSE	13:56:48
509	3546.500	LSE	13:54:53
158	3547.500	LSE	13:54:28
337	3547.500	LSE	13:54:28
86	3547.500	LSE	13:54:28
578	3548.500	LSE	13:54:12
210	3548.500	CHIX	13:54:12
500	3548.500	CHIX	13:54:12
132	3549.500	LSE	13:51:53
381	3549.500	LSE	13:51:53
521	3550.000	LSE	13:50:22
660	3550.000	BATE	13:50:22
701	3550.000	CHIX	13:50:22
422	3550.000	LSE	13:49:24
62	3550.000	LSE	13:49:24
47	3550.000	LSE	13:49:14
458	3550.000	LSE	13:49:14
552	3550.500	LSE	13:48:19
58	3551.000	LSE	13:48:19
408	3551.000	LSE	13:48:19
618	3551.000	CHIX	13:48:19
153	3550.500	CHIX	13:47:10
791	3550.500	LSE	13:47:10
140	3550.500	CHIX	13:47:10
761	3551.000	LSE	13:46:59
191	3549.500	LSE	13:43:56
41	3549.500	LSE	13:43:56
297	3549.500	LSE	13:43:56
543	3549.500	LSE	13:43:56
39	3549.500	LSE	13:43:56
472	3550.000	LSE	13:43:29
604	3550.500	LSE	13:42:52
14	3551.000	LSE	13:42:22
31	3551.000	BATE	13:42:22

712	3542.500	CHIX	13:23:01
55	3543.000	CHIX	13:22:41
80	3543.000	CHIX	13:22:41
71	3542.500	CHIX	13:21:55
549	3542.000	LSE	13:20:01
511	3542.000	LSE	13:20:01
519	3541.500	LSE	13:17:32
288	3539.500	LSE	13:13:34
638	3539.500	CHIX	13:13:34
194	3539.500	LSE	13:13:34
17	3540.000	LSE	13:11:34
481	3540.000	LSE	13:11:34
563	3540.000	LSE	13:11:34
25	3540.000	LSE	13:11:34
701	3540.000	BATE	13:11:34
250	3540.500	LSE	13:11:17
171	3540.500	LSE	13:11:17
48	3540.500	LSE	13:11:17
250	3539.000	LSE	13:07:50
106	3539.000	LSE	13:07:34
194	3539.000	LSE	13:07:34
579	3539.000	LSE	13:06:57
495	3538.500	LSE	13:05:27
79	3539.000	CHIX	13:05:27
500	3539.000	CHIX	13:05:27
74	3539.000	CHIX	13:05:27
551	3539.500	LSE	13:05:00
24	3539.500	LSE	13:05:00
494	3536.500	LSE	13:01:29
508	3537.500	LSE	13:01:29
179	3538.000	CHIX	13:01:26
395	3538.000	CHIX	13:01:26
169	3538.000	BATE	13:01:26
122	3538.000	CHIX	13:01:26
537	3538.000	LSE	13:01:26
500	3538.000	BATE	13:01:26
478	3538.000	LSE	12:59:25
293	3535.500	LSE	12:57:35
315	3535.500	LSE	12:57:03
64	3535.500	LSE	12:57:03
164	3535.500	LSE	12:57:03
602	3536.000	LSE	12:57:02
561	3537.000	LSE	12:55:53
90	3537.000	CHIX	12:55:53
515	3537.000	CHIX	12:55:53
15	3537.000	CHIX	12:55:53
502	3535.000	LSE	12:52:31
628	3533.500	LSE	12:51:14
633	3534.000	LSE	12:51:06

504	3534.000	LSE	11:44:04
507	3535.000	LSE	11:43:45
571	3536.500	LSE	11:41:17
120	3538.500	LSE	11:40:12
415	3538.500	LSE	11:40:12
12	3538.500	LSE	11:40:12
613	3539.000	LSE	11:40:04
498	3539.000	CHIX	11:40:04
466	3539.000	BATE	11:40:04
6	3539.000	BATE	11:40:04
129	3539.000	BATE	11:40:04
98	3539.000	CHIX	11:40:04
20	3539.000	CHIX	11:40:04
29	3539.000	BATE	11:40:04
575	3538.000	LSE	11:37:29
475	3537.000	LSE	11:35:17
499	3537.000	LSE	11:34:15
232	3537.000	CHIX	11:34:15
470	3537.000	CHIX	11:34:15
558	3537.000	LSE	11:30:59
560	3537.000	LSE	11:29:15
511	3538.000	LSE	11:28:15
489	3538.500	LSE	11:28:05
484	3538.000	LSE	11:26:52
618	3538.000	CHIX	11:26:52
591	3538.000	BATE	11:26:52
54	3538.000	BATE	11:26:52
20	3537.500	BATE	11:24:05
103	3537.500	BATE	11:24:05
490	3539.500	LSE	11:23:19
606	3539.500	CHIX	11:23:19
571	3541.000	LSE	11:20:31
140	3541.500	LSE	11:20:22
310	3542.000	LSE	11:20:22
205	3542.000	LSE	11:20:22
5	3542.000	LSE	11:18:25
200	3542.000	LSE	11:18:25
155	3542.000	LSE	11:18:25
155	3542.000	LSE	11:18:25
517	3542.000	LSE	11:18:25
584	3542.000	CHIX	11:18:25
488	3543.000	LSE	11:15:23
198	3547.000	LSE	11:14:15
267	3547.000	LSE	11:14:15
682	3547.000	CHIX	11:14:15
630	3547.000	BATE	11:14:15
429	3548.000	LSE	11:13:11
123	3548.000	LSE	11:13:11
483	3548.000	LSE	11:13:11

150	3548.500	LSE	11:11:19
540	3548.500	LSE	11:11:19
647	3549.000	CHIX	11:08:52
518	3549.500	LSE	11:08:49
101	3548.500	LSE	11:07:44
500	3548.500	LSE	11:07:44
10	3548.500	LSE	11:07:44
560	3550.000	LSE	11:07:39
17	3550.000	BATE	11:07:39
66	3550.000	BATE	11:07:39
500	3550.000	BATE	11:07:39
569	3549.500	LSE	11:06:07
154	3549.500	LSE	11:06:07
138	3549.500	LSE	11:06:01
513	3549.500	CHIX	11:06:01
85	3549.500	LSE	11:06:01
85	3549.500	CHIX	11:06:01
104	3549.500	LSE	11:06:01
217	3549.500	CHIX	11:04:03
37	3549.500	CHIX	11:04:03
180	3549.500	CHIX	11:04:03
180	3549.500	CHIX	11:04:03
863	3549.500	LSE	11:04:03
575	3548.500	LSE	11:02:30
160	3549.000	LSE	11:02:27
150	3549.500	LSE	11:02:25
145	3545.500	LSE	10:59:15
362	3545.500	LSE	10:59:15
104	3543.500	LSE	10:58:12
655	3543.000	LSE	10:55:59
582	3543.000	BATE	10:55:59
14	3543.000	BATE	10:55:59
660	3543.500	LSE	10:55:59
570	3543.500	CHIX	10:55:59
187	3541.000	LSE	10:51:56
300	3541.000	LSE	10:51:56
450	3541.500	CHIX	10:51:13
473	3541.500	LSE	10:51:13
128	3541.500	CHIX	10:51:13
493	3540.000	LSE	10:49:22
59	3540.000	LSE	10:49:22
335	3539.000	LSE	10:46:08
235	3539.000	LSE	10:46:08
623	3539.500	CHIX	10:46:00
16	3539.500	CHIX	10:46:00
533	3540.000	LSE	10:45:55
20	3540.000	LSE	10:45:55
687	3539.000	BATE	10:44:30
694	3539.000	CHIX	10:44:30

12	3539.000	BATE	10:43:39
14	3539.000	CHIX	10:43:39
484	3539.500	LSE	10:43:39
61	3539.500	LSE	10:42:30
412	3539.500	LSE	10:42:30
45	3539.500	LSE	10:40:25
363	3539.500	LSE	10:40:25
68	3539.500	LSE	10:40:25
528	3538.000	LSE	10:38:45
70	3539.500	LSE	10:37:23
500	3539.500	LSE	10:37:23
150	3539.000	LSE	10:37:04
576	3539.000	LSE	10:37:04
614	3539.500	BATE	10:37:04
90	3540.500	LSE	10:36:54
140	3540.000	LSE	10:36:54
176	3540.500	LSE	10:36:54
95	3540.500	LSE	10:36:54
455	3540.000	LSE	10:36:54
52	3540.000	LSE	10:36:54
511	3540.500	LSE	10:36:54
117	3540.500	LSE	10:36:43
570	3539.500	LSE	10:35:13
51	3539.500	CHIX	10:35:13
71	3539.500	CHIX	10:35:13
291	3539.500	CHIX	10:35:13
291	3539.500	CHIX	10:35:13
956	3537.000	LSE	10:33:18
574	3537.000	CHIX	10:33:18
2	3537.000	CHIX	10:33:18
257	3537.500	LSE	10:33:18
312	3537.500	LSE	10:33:18
103	3536.000	LSE	10:32:15
524	3536.000	LSE	10:26:29
620	3537.500	CHIX	10:26:28
541	3537.500	LSE	10:25:31
513	3537.000	LSE	10:24:50
683	3537.500	LSE	10:24:11
19	3537.500	LSE	10:24:11
893	3539.000	LSE	10:23:58
222	3539.000	CHIX	10:23:58
154	3539.000	CHIX	10:23:58
251	3539.000	CHIX	10:23:58
586	3536.000	LSE	10:20:43
643	3536.500	BATE	10:20:43
54	3536.500	BATE	10:20:43
181	3535.000	CHIX	10:18:45
478	3535.000	CHIX	10:18:45
393	3535.000	LSE	10:18:45

683	3531.000	CHIX	09:52:44
519	3530.500	LSE	09:50:23
41	3530.500	BATE	09:50:23
31	3530.500	BATE	09:50:23
136	3530.500	BATE	09:50:23
463	3530.500	LSE	09:50:23
433	3530.500	BATE	09:50:23
105	3530.500	LSE	09:50:23
271	3526.500	LSE	09:46:34
294	3526.500	LSE	09:46:34
551	3526.500	LSE	09:45:24
10	3526.500	LSE	09:45:24
524	3527.500	LSE	09:43:22
94	3529.500	CHIX	09:42:18
157	3529.500	CHIX	09:42:18
25	3529.500	CHIX	09:42:18
356	3529.500	CHIX	09:42:18
189	3530.000	LSE	09:41:53
293	3530.000	LSE	09:41:53
553	3530.000	LSE	09:41:53
491	3530.000	LSE	09:41:16
611	3530.000	BATE	09:41:16
258	3531.000	LSE	09:38:39
213	3531.000	LSE	09:38:39
123	3531.000	LSE	09:37:40
200	3531.000	LSE	09:37:40
305	3531.000	LSE	09:37:40
561	3531.000	LSE	09:37:40
694	3531.000	CHIX	09:37:40
131	3529.000	LSE	09:33:56
200	3529.000	LSE	09:33:56
200	3529.000	LSE	09:33:56
573	3529.000	CHIX	09:33:56
511	3528.000	LSE	09:32:42
347	3529.000	LSE	09:32:14
227	3529.000	LSE	09:32:14
500	3528.500	BATE	09:30:04
103	3528.500	BATE	09:30:04
46	3528.500	BATE	09:30:04
47	3528.500	BATE	09:30:04
508	3529.000	LSE	09:29:48
523	3529.000	CHIX	09:29:48
80	3529.000	CHIX	09:29:48
49	3529.000	CHIX	09:29:48
151	3528.000	LSE	09:27:59
387	3528.000	LSE	09:27:59
339	3529.000	LSE	09:27:23
132	3529.000	LSE	09:27:23
69	3529.000	LSE	09:27:23

557	3532.500	LSE	09:07:02
579	3534.500	LSE	09:06:30
482	3536.000	LSE	09:06:26
254	3536.000	LSE	09:06:26
618	3536.000	CHIX	09:06:26
300	3536.000	LSE	09:06:12
303	3536.500	LSE	09:05:49
191	3536.500	LSE	09:05:49
456	3536.500	BATE	09:05:49
163	3536.500	BATE	09:05:49
596	3536.500	CHIX	09:05:49
549	3537.000	LSE	09:03:52
534	3537.500	LSE	09:02:40
512	3537.000	LSE	09:01:24
220	3537.500	LSE	09:01:19
342	3537.500	LSE	09:01:19
324	3537.000	CHIX	09:00:04
336	3537.000	CHIX	09:00:04
320	3538.000	LSE	08:59:32
252	3538.000	LSE	08:59:32
537	3540.000	LSE	08:58:04
424	3541.000	LSE	08:57:36
136	3541.500	BATE	08:57:36
89	3541.000	LSE	08:57:36
531	3541.500	BATE	08:57:36
493	3542.500	LSE	08:57:34
647	3542.500	CHIX	08:57:34
466	3538.000	LSE	08:54:28
518	3541.000	LSE	08:53:50
522	3542.000	LSE	08:53:26
582	3542.000	CHIX	08:53:26
242	3542.000	LSE	08:51:58
271	3542.000	LSE	08:51:58
542	3541.500	LSE	08:50:07
683	3542.000	CHIX	08:50:02
597	3543.000	CHIX	08:49:59
85	3543.000	CHIX	08:49:59
617	3543.000	BATE	08:49:59
385	3543.000	LSE	08:49:59
189	3543.000	LSE	08:49:59
441	3539.000	LSE	08:47:07
34	3539.000	LSE	08:47:07
18	3539.000	LSE	08:44:59
313	3539.000	LSE	08:44:59
180	3539.000	LSE	08:44:59
301	3539.000	LSE	08:44:58
203	3539.000	LSE	08:44:58
174	3539.500	LSE	08:43:00
113	3539.500	LSE	08:43:00

101	3529.500	LSE	08:24:24
431	3531.500	LSE	08:24:10
57	3531.500	LSE	08:24:10
705	3532.000	CHIX	08:24:10
451	3532.500	LSE	08:24:02
26	3532.500	LSE	08:24:02
680	3531.500	BATE	08:22:51
128	3532.000	LSE	08:22:42
408	3532.000	LSE	08:22:42
570	3529.000	LSE	08:21:03
609	3529.000	CHIX	08:21:03
60	3528.000	LSE	08:19:17
405	3528.000	LSE	08:19:17
52	3529.500	LSE	08:19:11
500	3529.500	LSE	08:19:11
592	3530.500	LSE	08:19:07
360	3531.500	LSE	08:19:00
234	3531.500	LSE	08:19:00
595	3531.500	BATE	08:19:00
13	3531.500	BATE	08:17:48
20	3533.500	CHIX	08:17:47
687	3533.500	CHIX	08:17:47
698	3534.000	CHIX	08:17:46
819	3534.500	LSE	08:17:46
601	3534.500	BATE	08:17:46
571	3535.500	LSE	08:17:46
486	3535.500	LSE	08:17:46
598	3531.000	LSE	08:16:19
167	3527.500	LSE	08:15:24
347	3527.500	LSE	08:15:24
544	3527.500	LSE	08:15:24
133	3528.000	CHIX	08:14:59
446	3528.000	CHIX	08:14:59
95	3521.500	LSE	08:12:35
674	3521.500	CHIX	08:12:35
527	3522.000	LSE	08:12:35
550	3515.500	LSE	08:10:37
484	3524.000	LSE	08:10:23
507	3527.000	LSE	08:10:23
49	3527.500	CHIX	08:10:23
403	3527.500	CHIX	08:10:23
180	3527.500	CHIX	08:10:23
20	3527.500	LSE	08:09:30
532	3527.500	LSE	08:09:30
33	3527.000	CHIX	08:09:30
120	3529.000	BATE	08:09:03
569	3529.000	BATE	08:09:03
575	3532.000	CHIX	08:08:37
558	3532.500	LSE	08:08:37

695	3536.000	CHIX	08:08:24
554	3536.000	LSE	08:08:21
554	3535.000	LSE	08:07:02
111	3534.500	LSE	08:06:13
419	3534.500	LSE	08:06:13
614	3531.000	LSE	08:05:36
240	3531.000	LSE	08:05:36
578	3531.000	LSE	08:05:36
482	3530.000	LSE	08:04:46
599	3530.000	LSE	08:04:06
708	3530.500	CHIX	08:04:06
83	3532.500	LSE	08:04:00
480	3532.500	LSE	08:04:00
575	3532.000	LSE	08:04:00
578	3532.500	LSE	08:04:00
345	3532.500	BATE	08:04:00
305	3532.500	BATE	08:03:55
26	3532.500	BATE	08:03:55
482	3536.500	LSE	08:03:39
533	3536.500	LSE	08:03:39
639	3537.000	LSE	08:03:39
359	3537.000	LSE	08:03:34
216	3537.000	LSE	08:03:34
1009	3528.500	LSE	08:02:42
594	3528.500	CHIX	08:02:42
38	3528.500	CHIX	08:02:39
3	3528.500	CHIX	08:02:38
290	3518.500	CHIX	08:02:01
543	3520.000	LSE	08:01:57
511	3521.000	LSE	08:01:53
519	3521.000	LSE	08:01:42
612	3525.500	BATE	08:01:30
13	3516.500	CHIX	08:00:38
531	3516.500	CHIX	08:00:38
52	3516.500	CHIX	08:00:35
15	3517.500	LSE	08:00:35
505	3517.500	LSE	08:00:35
1003	3519.500	LSE	08:00:25
674	3519.500	LSE	08:00:25
488	3519.500	LSE	08:00:25
187	3519.500	LSE	08:00:25
814	3519.500	LSE	08:00:25
567	3519.500	LSE	08:00:24
17	3522.000	CHIX	08:00:23
577	3522.000	CHIX	08:00:22
729	3529.000	LSE	08:00:20
126	3529.000	LSE	08:00:20
96	3529.000	LSE	08:00:20
500	3529.000	LSE	08:00:20