Transaction in Own Shares

RNS Number : 4214B

British American Tobacco PLC

03 October 2022

 

British American Tobacco p.l.c.

03 October 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:	30 September 2022
Number of ordinary shares of 25 pence each purchased:	178,322
Highest price paid per share (pence):	3297.50p
Lowest price paid per share (pence):	3233.00p
Volume weighted average price paid per share (pence):	3265.9350p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,501,983 of its shares in Treasury. The Company has 2,245,327,526 ordinary s hares 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 30 September 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney

[phone] / 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	30/09/2022	118,322	3,265.2712	LSE
British American Tobacco p.l.c.	GB0002875804	30/09/2022	40,000	3,267.1513	CHIX
British American Tobacco p.l.c.	GB0002875804	30/09/2022	20,000	3,267.4297	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
74	3,242.50	LSE	15:33:19
77	3,242.50	LSE	15:33:19
69	3,242.00	LSE	15:32:45
102	3,242.50	LSE	15:32:45
514	3,240.00	LSE	15:29:39
358	3,236.50	LSE	15:28:46
326	3,237.50	LSE	15:28:31
270	3,238.50	LSE	15:28:02
232	3,238.50	LSE	15:28:02
350	3,239.00	LSE	15:27:51
137	3,240.00	BATE	15:27:42
416	3,240.00	CHIX	15:27:42
207	3,238.00	BATE	15:27:15
380	3,238.00	LSE	15:27:07
134	3,238.50	LSE	15:26:46
200	3,238.50	LSE	15:26:45
474	3,239.00	LSE	15:26:40
334	3,239.50	LSE	15:26:34
377	3,239.50	LSE	15:26:34
18	3,239.50	LSE	15:26:34
426	3,240.00	CHIX	15:26:31
327	3,238.00	LSE	15:25:09
387	3,238.00	LSE	15:25:09
393	3,239.00	LSE	15:24:53
344	3,239.00	LSE	15:24:53
354	3,238.00	LSE	15:23:44
370	3,239.50	LSE	15:23:21
391	3,239.50	LSE	15:23:21
346	3,240.00	LSE	15:22:45
53	3,240.50	BATE	15:22:45
480	3,240.50	CHIX	15:22:45
215	3,240.50	BATE	15:22:45
216	3,240.50	BATE	15:22:40
177	3,240.50	LSE	15:22:40
202	3,240.50	LSE	15:22:40
349	3,240.50	LSE	15:22:40
322	3,241.00	LSE	15:22:37
380	3,240.50	LSE	15:21:33
365	3,240.50	LSE	15:21:33
419	3,240.50	LSE	15:21:20
330	3,240.50	LSE	15:21:20
353	3,240.50	LSE	15:21:20
296	3,240.50	CHIX	15:21:20
123	3,240.50	CHIX	15:21:20
356	3,236.00	LSE	15:19:37
170	3,234.50	LSE	15:18:54
189	3,234.50	LSE	15:18:54
380	3,233.00	LSE	15:18:01
337	3,234.50	LSE	15:17:37
354	3,235.00	LSE	15:17:33
242	3,235.50	BATE	15:17:32
90	3,235.50	BATE	15:17:32
85	3,235.50	BATE	15:17:32
372	3,235.00	LSE	15:16:58
386	3,235.00	CHIX	15:16:58
100	3,235.00	CHIX	15:16:58
372	3,237.50	LSE	15:16:04
340	3,241.00	LSE	15:15:26
372	3,243.00	LSE	15:15:01
330	3,244.00	LSE	15:14:20
425	3,245.00	CHIX	15:14:14
386	3,247.00	LSE	15:13:47
331	3,247.50	LSE	15:13:45
337	3,248.50	LSE	15:12:36
231	3,248.50	LSE	15:12:36
148	3,248.50	LSE	15:12:36
313	3,249.00	BATE	15:12:33
393	3,249.00	LSE	15:12:33
259	3,249.00	CHIX	15:11:51
380	3,249.00	LSE	15:11:51
200	3,249.00	CHIX	15:11:51
130	3,249.00	BATE	15:11:34
143	3,250.50	LSE	15:10:23
200	3,250.50	LSE	15:10:18
399	3,251.50	LSE	15:09:37
356	3,250.00	LSE	15:09:02
22	3,250.50	CHIX	15:08:56
418	3,250.50	CHIX	15:08:56
329	3,251.00	LSE	15:08:54
330	3,251.00	LSE	15:08:54
337	3,248.00	LSE	15:06:46
396	3,249.00	CHIX	15:06:42
438	3,248.50	BATE	15:06:00
395	3,248.50	LSE	15:06:00
339	3,248.50	LSE	15:06:00
387	3,249.00	LSE	15:05:33
389	3,249.00	LSE	15:05:33
372	3,249.50	LSE	15:05:32
396	3,249.50	CHIX	15:05:32
36	3,248.50	LSE	15:05:07
88	3,244.00	LSE	15:03:39
286	3,244.00	LSE	15:03:39
384	3,244.50	LSE	15:03:24
358	3,244.50	LSE	15:02:36
351	3,245.00	CHIX	15:02:25
101	3,245.00	CHIX	15:02:25
344	3,243.50	LSE	15:02:00
396	3,244.00	BATE	15:02:00
350	3,244.50	LSE	15:01:58
362	3,247.50	LSE	15:01:08
373	3,248.00	LSE	15:01:06
385	3,248.50	LSE	15:00:58
138	3,247.50	CHIX	15:00:28
367	3,247.50	LSE	15:00:28
332	3,247.50	CHIX	15:00:28
399	3,246.50	LSE	14:59:55
359	3,247.00	LSE	14:58:55
379	3,247.50	LSE	14:58:01
479	3,247.50	CHIX	14:58:01
456	3,247.50	BATE	14:58:01
393	3,245.00	LSE	14:57:03
275	3,246.50	LSE	14:56:35
108	3,246.50	LSE	14:56:35
12	3,246.50	LSE	14:56:30
318	3,246.50	LSE	14:56:30
429	3,247.00	LSE	14:56:24
379	3,247.50	LSE	14:56:13
416	3,247.50	CHIX	14:56:13
208	3,247.00	LSE	14:55:33
117	3,247.00	LSE	14:55:33
332	3,247.00	LSE	14:55:33
327	3,246.00	LSE	14:54:25
401	3,246.00	BATE	14:54:25
472	3,246.00	CHIX	14:54:25
54	3,246.50	LSE	14:54:20
273	3,246.50	LSE	14:54:20
342	3,243.50	LSE	14:52:40
435	3,244.50	LSE	14:52:27
346	3,245.00	LSE	14:52:27
184	3,245.00	LSE	14:52:27
140	3,245.00	LSE	14:52:27
459	3,244.00	CHIX	14:51:21
388	3,244.00	LSE	14:51:21
200	3,240.50	LSE	14:50:14
342	3,238.50	LSE	14:49:11
82	3,240.00	BATE	14:48:39
294	3,240.00	LSE	14:48:39
391	3,240.00	BATE	14:48:39
476	3,240.50	CHIX	14:48:38
81	3,240.00	LSE	14:48:38
345	3,243.50	LSE	14:48:05
134	3,245.00	LSE	14:47:55
94	3,245.00	LSE	14:47:51
106	3,245.00	LSE	14:47:50
328	3,246.00	LSE	14:47:49
392	3,246.00	LSE	14:46:17
469	3,246.00	CHIX	14:46:17
386	3,247.00	LSE	14:45:45
206	3,246.50	LSE	14:45:24
94	3,246.50	LSE	14:45:24
71	3,247.00	LSE	14:45:22
95	3,247.00	LSE	14:45:22
225	3,247.00	LSE	14:45:22
454	3,247.00	CHIX	14:45:22
464	3,247.00	BATE	14:45:22
379	3,247.00	LSE	14:44:06
397	3,246.50	LSE	14:43:36
240	3,243.00	LSE	14:42:31
157	3,243.00	LSE	14:42:31
451	3,245.50	CHIX	14:42:23
339	3,245.50	LSE	14:42:22
387	3,246.00	LSE	14:42:18
423	3,245.50	BATE	14:41:59
333	3,245.50	LSE	14:41:59
445	3,245.50	CHIX	14:41:59
3	3,246.00	CHIX	14:41:39
371	3,245.00	LSE	14:40:48
335	3,246.50	LSE	14:39:56
32	3,247.50	LSE	14:39:23
325	3,247.50	LSE	14:39:23
459	3,247.00	CHIX	14:39:01
359	3,247.00	LSE	14:38:47
337	3,248.50	LSE	14:38:03
399	3,249.00	LSE	14:37:38
488	3,250.00	BATE	14:37:22
452	3,250.50	CHIX	14:37:20
264	3,250.50	LSE	14:37:05
68	3,250.50	LSE	14:37:02
344	3,254.00	LSE	14:36:32
334	3,255.00	LSE	14:36:14
128	3,255.00	LSE	14:36:14
463	3,255.00	CHIX	14:36:12
270	3,255.00	LSE	14:36:12
45	3,252.00	LSE	14:35:34
301	3,253.50	LSE	14:35:27
91	3,253.50	LSE	14:35:27
338	3,253.00	LSE	14:34:37
489	3,253.00	CHIX	14:34:37
426	3,253.00	BATE	14:34:37
371	3,253.00	LSE	14:34:01
376	3,252.50	LSE	14:33:32
309	3,253.00	CHIX	14:33:32
134	3,253.00	CHIX	14:33:32
382	3,251.00	LSE	14:32:53
364	3,253.00	LSE	14:32:34
66	3,254.00	CHIX	14:32:33
296	3,254.00	CHIX	14:32:33
249	3,254.00	BATE	14:32:33
36	3,254.00	CHIX	14:32:33
223	3,254.00	BATE	14:32:33
328	3,252.00	LSE	14:32:01
320	3,254.00	LSE	14:31:44
334	3,254.50	LSE	14:31:32
348	3,255.00	LSE	14:31:19
346	3,255.50	LSE	14:31:18
341	3,255.50	LSE	14:31:18
437	3,255.50	CHIX	14:31:18
321	3,256.50	LSE	14:31:04
44	3,256.50	LSE	14:31:04
438	3,256.50	BATE	14:31:04
369	3,254.50	LSE	14:30:24
410	3,255.00	CHIX	14:30:22
346	3,255.00	LSE	14:30:21
337	3,255.00	LSE	14:30:21
499	3,255.50	LSE	14:30:14
485	3,253.50	CHIX	14:29:20
365	3,253.50	LSE	14:29:20
325	3,254.50	LSE	14:27:27
396	3,255.00	BATE	14:27:01
380	3,254.50	LSE	14:25:52
399	3,254.50	CHIX	14:25:52
327	3,256.00	LSE	14:24:45
19	3,256.00	LSE	14:24:45
382	3,260.00	LSE	14:22:38
448	3,261.00	CHIX	14:21:20
323	3,261.00	LSE	14:20:24
335	3,261.50	LSE	14:20:00
383	3,261.50	LSE	14:18:19
427	3,258.50	CHIX	14:16:18
52	3,259.00	BATE	14:16:04
100	3,259.00	BATE	14:15:55
233	3,259.00	BATE	14:15:49
101	3,259.00	BATE	14:15:49
364	3,259.50	LSE	14:14:42
354	3,262.00	LSE	14:12:52
329	3,258.00	LSE	14:10:46
440	3,258.00	CHIX	14:09:46
363	3,262.00	LSE	14:07:34
243	3,266.50	LSE	14:05:45
140	3,266.50	LSE	14:05:25
38	3,269.00	LSE	14:03:04
316	3,269.00	LSE	14:03:04
322	3,269.50	BATE	14:03:04
17	3,269.50	BATE	14:03:04
128	3,269.50	BATE	14:03:04
471	3,269.50	CHIX	14:03:04
388	3,269.50	LSE	14:00:48
378	3,270.50	LSE	13:59:25
7	3,270.50	LSE	13:59:25
229	3,269.50	CHIX	13:57:13
195	3,269.50	CHIX	13:57:13
398	3,270.50	LSE	13:56:21
391	3,270.00	LSE	13:52:49
73	3,272.50	CHIX	13:50:29
387	3,272.50	CHIX	13:50:29
297	3,273.50	BATE	13:49:35
116	3,273.50	BATE	13:49:35
49	3,273.50	BATE	13:49:35
397	3,274.00	LSE	13:49:18
413	3,272.50	CHIX	13:45:10
335	3,272.50	LSE	13:45:10
333	3,269.50	LSE	13:43:00
74	3,267.00	BATE	13:41:52
90	3,267.00	BATE	13:41:51
57	3,267.00	BATE	13:41:47
431	3,274.00	CHIX	13:38:23
321	3,274.00	LSE	13:38:23
378	3,273.50	LSE	13:34:05
344	3,276.00	LSE	13:32:59
455	3,279.00	CHIX	13:32:23
382	3,280.50	LSE	13:32:13
388	3,280.50	LSE	13:32:13
339	3,279.50	LSE	13:30:07
390	3,282.00	LSE	13:30:05
364	3,286.50	BATE	13:29:58
121	3,286.50	BATE	13:29:58
363	3,288.00	LSE	13:29:49
346	3,283.50	LSE	13:26:52
430	3,285.00	CHIX	13:26:49
379	3,280.00	LSE	13:24:57
14	3,279.50	LSE	13:22:08
57	3,279.50	LSE	13:22:08
290	3,279.50	LSE	13:22:08
390	3,282.50	LSE	13:19:02
427	3,283.00	CHIX	13:19:02
353	3,279.50	LSE	13:16:02
389	3,286.50	LSE	13:13:12
227	3,284.00	LSE	13:10:42
167	3,284.00	LSE	13:10:42
65	3,284.50	BATE	13:10:42
421	3,284.50	BATE	13:10:42
401	3,284.50	CHIX	13:08:09
389	3,285.50	LSE	13:08:01
216	3,287.00	LSE	13:05:53
132	3,287.00	LSE	13:05:53
87	3,289.50	LSE	13:03:05
265	3,289.50	LSE	13:03:05
433	3,287.50	CHIX	13:00:42
323	3,287.50	LSE	12:59:48
201	3,289.50	LSE	12:57:48
41	3,289.50	LSE	12:57:42
140	3,289.50	LSE	12:57:42
465	3,290.50	BATE	12:57:12
324	3,290.50	LSE	12:55:13
424	3,289.00	CHIX	12:52:03
399	3,290.00	LSE	12:51:10
185	3,292.50	LSE	12:50:12
139	3,292.50	LSE	12:50:12
333	3,289.50	LSE	12:46:47
410	3,291.50	CHIX	12:45:39
393	3,291.00	LSE	12:43:30
364	3,291.00	LSE	12:40:33
69	3,289.00	CHIX	12:37:56
328	3,289.00	CHIX	12:37:56
368	3,290.50	LSE	12:37:11
186	3,291.50	BATE	12:37:10
124	3,291.50	BATE	12:37:10
124	3,291.50	BATE	12:37:06
16	3,291.50	BATE	12:37:06
398	3,289.50	LSE	12:34:55
388	3,286.50	LSE	12:32:29
21	3,281.50	CHIX	12:29:58
400	3,281.50	CHIX	12:29:58
389	3,281.00	LSE	12:29:58
2	3,285.00	LSE	12:26:56
335	3,285.00	LSE	12:26:56
47	3,289.00	LSE	12:22:47
293	3,289.00	LSE	12:22:47
378	3,285.50	LSE	12:20:37
182	3,285.50	CHIX	12:20:37
18	3,285.50	BATE	12:20:37
386	3,285.50	BATE	12:20:37
242	3,285.50	CHIX	12:20:37
363	3,282.00	LSE	12:17:18
392	3,282.50	LSE	12:14:20
344	3,282.50	LSE	12:10:52
457	3,283.00	CHIX	12:10:52
341	3,282.50	LSE	12:09:35
381	3,282.00	LSE	12:06:54
336	3,281.00	LSE	12:04:02
422	3,279.50	BATE	12:02:40
329	3,279.50	LSE	12:02:33
453	3,280.00	CHIX	12:02:33
396	3,276.00	LSE	12:00:24
346	3,277.00	LSE	11:57:38
356	3,277.50	LSE	11:57:37
476	3,277.50	CHIX	11:57:37
355	3,274.50	LSE	11:54:00
359	3,279.00	LSE	11:51:37
372	3,281.00	LSE	11:48:38
492	3,283.50	BATE	11:47:09
485	3,284.00	CHIX	11:46:47
379	3,283.00	LSE	11:45:56
125	3,281.50	LSE	11:44:10
201	3,281.50	LSE	11:44:10
332	3,282.00	LSE	11:41:51
358	3,285.50	LSE	11:40:34
417	3,282.50	CHIX	11:38:52
137	3,282.50	LSE	11:38:03
243	3,282.50	LSE	11:38:03
390	3,282.00	LSE	11:34:30
362	3,283.50	LSE	11:33:38
349	3,283.50	LSE	11:30:50
123	3,284.00	CHIX	11:30:50
321	3,284.00	LSE	11:30:00
309	3,284.00	CHIX	11:30:00
488	3,282.00	BATE	11:28:18
375	3,282.00	LSE	11:28:18
375	3,278.00	LSE	11:25:36
387	3,275.00	LSE	11:23:55
342	3,274.00	LSE	11:21:27
462	3,273.50	CHIX	11:20:56
320	3,274.50	LSE	11:20:32
383	3,280.00	LSE	11:16:38
353	3,280.00	LSE	11:16:38
311	3,280.00	CHIX	11:16:38
91	3,280.00	CHIX	11:16:38
387	3,276.50	LSE	11:12:25
490	3,277.00	BATE	11:12:25
240	3,276.50	LSE	11:09:03
113	3,276.50	LSE	11:09:03
80	3,276.50	CHIX	11:06:57
27	3,276.50	CHIX	11:06:57
49	3,276.50	CHIX	11:06:16
200	3,276.50	CHIX	11:06:16
100	3,276.50	CHIX	11:06:16
262	3,277.50	LSE	11:05:04
70	3,277.50	LSE	11:05:04
330	3,275.50	LSE	11:03:11
338	3,275.00	LSE	11:01:30
337	3,270.50	LSE	10:58:49
438	3,271.00	CHIX	10:58:49
51	3,271.00	CHIX	10:58:47
274	3,271.50	LSE	10:57:23
54	3,271.50	LSE	10:57:23
185	3,271.00	BATE	10:54:17
293	3,271.00	BATE	10:54:17
348	3,271.00	LSE	10:54:17
349	3,269.00	LSE	10:51:57
197	3,275.00	LSE	10:49:46
167	3,275.00	LSE	10:49:46
488	3,278.50	CHIX	10:48:41
361	3,279.00	LSE	10:47:36
389	3,273.00	LSE	10:43:47
348	3,273.50	LSE	10:41:46
482	3,272.00	CHIX	10:39:18
363	3,271.50	LSE	10:38:20
289	3,270.50	BATE	10:37:36
79	3,270.50	BATE	10:37:20
63	3,270.50	BATE	10:37:20
355	3,271.00	LSE	10:36:58
344	3,273.00	LSE	10:35:17
217	3,269.50	LSE	10:31:52
107	3,269.50	LSE	10:31:52
435	3,269.50	CHIX	10:31:52
336	3,270.00	LSE	10:30:12
362	3,269.50	LSE	10:29:19
369	3,270.50	LSE	10:25:46
68	3,271.50	CHIX	10:25:38
375	3,271.50	LSE	10:25:38
418	3,271.50	CHIX	10:25:38
396	3,271.50	BATE	10:25:38
322	3,266.00	LSE	10:21:23
358	3,268.00	LSE	10:20:07
331	3,270.00	LSE	10:18:47
63	3,272.50	LSE	10:17:45
148	3,272.50	LSE	10:17:45
136	3,272.50	LSE	10:17:45
387	3,273.50	LSE	10:17:03
424	3,274.50	CHIX	10:16:55
333	3,273.00	LSE	10:16:01
179	3,274.00	LSE	10:15:08
200	3,274.00	LSE	10:15:08
333	3,276.00	LSE	10:14:08
331	3,274.50	LSE	10:13:03
364	3,276.50	LSE	10:09:48
478	3,276.00	CHIX	10:09:48
470	3,276.50	BATE	10:09:48
325	3,276.00	LSE	10:06:40
324	3,277.00	LSE	10:05:28
398	3,279.00	LSE	10:03:42
112	3,279.00	CHIX	10:03:42
317	3,279.00	CHIX	10:03:42
348	3,273.00	LSE	10:00:51
366	3,273.00	LSE	09:58:49
324	3,271.50	LSE	09:57:18
3	3,271.50	LSE	09:57:18
352	3,274.50	LSE	09:55:10
442	3,276.50	CHIX	09:54:59
369	3,276.00	LSE	09:53:02
465	3,276.00	BATE	09:53:02
100	3,273.00	LSE	09:50:18
263	3,273.00	LSE	09:50:18
364	3,274.50	LSE	09:48:35
435	3,272.00	CHIX	09:47:07
392	3,269.50	LSE	09:45:37
343	3,270.50	LSE	09:43:36
328	3,272.50	LSE	09:41:44
317	3,281.00	LSE	09:40:16
476	3,281.00	CHIX	09:40:16
79	3,281.00	LSE	09:39:49
14	3,281.00	BATE	09:38:55
417	3,281.00	BATE	09:38:55
322	3,281.50	LSE	09:37:58
324	3,284.50	LSE	09:34:45
332	3,286.00	LSE	09:33:04
471	3,291.00	CHIX	09:31:34
377	3,291.50	LSE	09:31:34
382	3,290.50	LSE	09:29:54
360	3,291.50	LSE	09:26:08
400	3,294.50	CHIX	09:25:40
134	3,295.50	LSE	09:25:01
193	3,295.50	LSE	09:25:01
80	3,292.50	LSE	09:24:05
461	3,294.00	BATE	09:23:37
381	3,293.00	LSE	09:23:04
125	3,297.50	LSE	09:20:44
232	3,297.50	LSE	09:20:44
464	3,294.00	CHIX	09:18:04
348	3,294.50	LSE	09:18:03
379	3,297.00	LSE	09:16:48
341	3,296.50	LSE	09:15:54
358	3,291.00	LSE	09:13:06
413	3,291.00	CHIX	09:13:06
491	3,291.00	BATE	09:13:06
47	3,291.50	LSE	09:12:27
302	3,291.50	LSE	09:12:27
360	3,285.50	LSE	09:08:55
383	3,290.00	LSE	09:08:00
362	3,289.50	LSE	09:06:49
447	3,290.50	CHIX	09:06:47
457	3,291.50	LSE	09:06:37
397	3,281.50	CHIX	09:04:02
357	3,282.00	LSE	09:03:57
320	3,276.00	LSE	09:01:54
356	3,276.50	LSE	09:01:34
395	3,280.00	LSE	08:58:58
38	3,281.50	BATE	08:58:57
452	3,281.50	BATE	08:58:57
368	3,281.50	LSE	08:58:57
413	3,276.50	CHIX	08:57:03
336	3,278.50	LSE	08:56:10
376	3,284.00	LSE	08:54:04
294	3,285.50	LSE	08:53:49
53	3,285.50	LSE	08:53:49
420	3,284.50	CHIX	08:52:05
336	3,278.00	LSE	08:50:50
454	3,275.00	BATE	08:48:46
344	3,275.00	LSE	08:48:46
323	3,269.00	LSE	08:46:43
101	3,270.50	CHIX	08:46:21
371	3,270.50	CHIX	08:46:21
399	3,271.00	LSE	08:45:43
388	3,276.50	LSE	08:43:22
392	3,276.00	LSE	08:42:04
426	3,274.50	CHIX	08:40:25
358	3,274.50	LSE	08:40:25
380	3,276.00	LSE	08:37:54
321	3,279.50	LSE	08:36:10
1	3,281.00	BATE	08:36:07
452	3,281.00	BATE	08:36:00
248	3,282.00	CHIX	08:35:44
58	3,282.00	CHIX	08:35:44
58	3,282.00	CHIX	08:35:44
45	3,282.00	CHIX	08:35:44
386	3,282.50	LSE	08:35:44
399	3,283.50	LSE	08:33:08
381	3,286.00	LSE	08:32:51
461	3,284.50	CHIX	08:31:30
340	3,284.50	LSE	08:30:39
342	3,291.50	LSE	08:29:36
380	3,297.00	LSE	08:29:04
420	3,297.00	BATE	08:29:04
101	3,297.50	LSE	08:28:56
466	3,297.50	CHIX	08:28:56
450	3,297.50	LSE	08:28:56
323	3,288.50	LSE	08:25:16
265	3,287.00	LSE	08:24:07
100	3,287.00	LSE	08:24:07
382	3,287.00	LSE	08:24:07
272	3,288.50	LSE	08:23:42
136	3,288.50	LSE	08:23:42
128	3,286.50	LSE	08:22:13
212	3,286.50	LSE	08:22:13
463	3,288.00	CHIX	08:22:02
364	3,287.00	LSE	08:21:08
347	3,286.00	LSE	08:20:47
177	3,280.00	BATE	08:19:22
121	3,280.00	BATE	08:19:22
58	3,280.00	BATE	08:19:22
54	3,280.00	BATE	08:19:22
390	3,264.50	LSE	08:18:10
358	3,267.50	LSE	08:17:54
428	3268.000	CHIX	08:17:39
357	3268.500	LSE	08:16:12
482	3271.000	CHIX	08:16:06
393	3272.500	LSE	08:15:52
333	3272.500	LSE	08:15:13
330	3272.500	LSE	08:15:13
293	3273.500	LSE	08:13:22
40	3273.500	LSE	08:13:22
371	3274.500	LSE	08:13:09
336	3275.500	LSE	08:13:09
360	3272.500	LSE	08:12:18
366	3265.500	LSE	08:11:15
490	3268.500	BATE	08:11:06
398	3270.500	LSE	08:11:05
627	3270.500	LSE	08:11:05
421	3271.500	CHIX	08:11:04
370	3267.500	LSE	08:10:29
359	3268.000	LSE	08:10:23
389	3261.500	LSE	08:08:18
397	3263.500	LSE	08:08:02
353	3265.000	LSE	08:08:02
461	3265.000	CHIX	08:08:02
365	3264.500	LSE	08:07:06
161	3264.500	BATE	08:06:19
252	3264.500	BATE	08:06:19
348	3264.500	LSE	08:06:19
483	3264.500	LSE	08:06:19
471	3265.000	CHIX	08:06:19
45	3262.500	LSE	08:05:53
388	3256.500	LSE	08:03:02
463	3257.500	CHIX	08:03:02
71	3257.500	BATE	08:03:02
399	3257.500	BATE	08:03:02
437	3254.000	LSE	08:02:14
44	3255.000	CHIX	08:02:01
746	3255.000	LSE	08:02:01
444	3255.000	CHIX	08:02:01

 

END

 

 

POSEBLFXLKLZBBB