Transaction in Own Shares

RNS Number : 0109Z

British American Tobacco PLC

12 September 2022

 

British American Tobacco p.l.c.

12 September 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:	9 September 2022
Number of ordinary shares of 25 pence each purchased:	200,000
Highest price paid per share (pence):	3533.00p
Lowest price paid per share (pence):	3476.00p
Volume weighted average price paid per share (pence):	3509.7871p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 208,507,661 of its shares in Treasury. The Company has 2,248,315,007 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 9 September 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney

[phone] / 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	09 /09/2022	140,000	3,509.9090	LSE
British American Tobacco p.l.c.	GB0002875804	09 /09/2022	40,000	3,509.4917	CHIX
British American Tobacco p.l.c.	GB0002875804	09 /09/2022	20,000	3,509.5244	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
9	3,496.00	LSE	16:23:32
126	3,496.00	LSE	16:23:32
123	3,496.00	LSE	16:23:32
18	3,496.00	LSE	16:23:32
102	3,496.00	LSE	16:23:32
227	3,497.00	LSE	16:23:05
123	3,497.00	LSE	16:23:05
92	3,497.50	BATE	16:22:44
373	3,497.50	LSE	16:22:44
407	3,497.50	CHIX	16:22:44
162	3,497.50	LSE	16:22:39
88	3,497.50	BATE	16:22:39
228	3,496.50	LSE	16:22:29
42	3,496.50	LSE	16:22:29
383	3,498.00	LSE	16:21:42
336	3,498.50	LSE	16:21:00
364	3,498.50	LSE	16:20:29
471	3,498.50	CHIX	16:20:29
314	3,499.50	LSE	16:20:10
131	3,500.00	BATE	16:19:51
327	3,500.00	BATE	16:19:51
386	3,500.50	LSE	16:19:29
327	3,500.00	LSE	16:18:33
98	3,500.50	LSE	16:18:22
49	3,500.50	LSE	16:18:22
441	3,500.50	CHIX	16:17:47
360	3,500.50	LSE	16:17:13
372	3,501.00	LSE	16:17:10
329	3,501.00	LSE	16:16:41
165	3,501.00	LSE	16:16:41
58	3,501.00	LSE	16:16:41
77	3,500.50	LSE	16:16:26
46	3,500.50	LSE	16:16:26
49	3,500.50	LSE	16:15:40
344	3,501.00	LSE	16:14:31
456	3,502.00	CHIX	16:13:55
312	3,502.50	BATE	16:13:44
153	3,502.50	BATE	16:13:33
76	3,503.00	LSE	16:13:22
98	3,503.00	LSE	16:13:22
100	3,503.00	LSE	16:13:22
112	3,503.00	LSE	16:13:22
488	3,502.50	LSE	16:13:22
337	3,502.50	LSE	16:12:17
6	3,503.00	LSE	16:12:07
400	3,503.00	LSE	16:12:07
18	3,503.00	LSE	16:12:07
98	3,503.00	LSE	16:11:46
100	3,503.00	LSE	16:11:46
1	3,503.00	LSE	16:11:46
77	3,502.50	LSE	16:10:32
242	3,502.50	LSE	16:10:32
75	3,502.00	LSE	16:10:32
328	3,502.50	LSE	16:10:22
483	3,502.50	CHIX	16:10:22
363	3,503.00	LSE	16:08:43
380	3,503.00	LSE	16:08:43
328	3,503.50	LSE	16:07:50
408	3,503.50	CHIX	16:07:50
98	3,504.00	LSE	16:07:47
100	3,504.00	LSE	16:07:47
350	3,503.00	LSE	16:06:53
429	3,503.00	BATE	16:06:53
329	3,503.00	LSE	16:05:48
327	3,503.50	LSE	16:05:33
91	3,503.50	LSE	16:05:33
258	3,502.50	LSE	16:04:25
72	3,502.50	LSE	16:04:25
386	3,503.00	LSE	16:04:25
485	3,503.00	CHIX	16:04:25
371	3,503.00	LSE	16:03:24
100	3,502.00	LSE	16:02:41
326	3,503.00	LSE	16:02:10
352	3,504.50	LSE	16:01:53
130	3,505.00	LSE	16:01:48
64	3,505.00	LSE	16:01:09
268	3,505.00	LSE	16:01:09
328	3,505.50	LSE	16:01:03
323	3,505.50	LSE	16:01:03
435	3,505.50	CHIX	16:01:03
18	3,506.00	BATE	16:01:03
389	3,506.00	BATE	16:01:03
323	3,506.00	LSE	16:00:23
370	3,506.50	LSE	15:59:18
74	3,507.00	CHIX	15:58:26
50	3,507.00	CHIX	15:58:26
295	3,507.00	CHIX	15:58:26
387	3,507.50	LSE	15:58:09
333	3,507.50	LSE	15:57:44
121	3,507.50	LSE	15:57:44
232	3,507.50	LSE	15:57:44
268	3,507.50	LSE	15:57:44
105	3,507.50	LSE	15:57:41
65	3,507.50	LSE	15:57:41
326	3,507.50	LSE	15:57:41
314	3,506.50	LSE	15:56:17
67	3,506.00	LSE	15:55:53
387	3,506.50	LSE	15:55:46
311	3,505.50	CHIX	15:55:05
170	3,505.50	CHIX	15:55:05
389	3,506.00	BATE	15:55:01
53	3,506.00	BATE	15:55:01
372	3,507.00	LSE	15:53:59
367	3,507.50	LSE	15:53:56
340	3,508.00	LSE	15:53:48
482	3,508.00	CHIX	15:53:48
100	3,508.50	LSE	15:53:27
98	3,508.50	LSE	15:53:27
361	3,506.00	LSE	15:51:06
10	3,506.00	LSE	15:51:06
170	3,506.50	LSE	15:50:55
170	3,506.50	LSE	15:50:55
329	3,507.00	LSE	15:50:51
320	3,507.00	LSE	15:49:34
397	3,507.00	BATE	15:49:34
407	3,507.00	CHIX	15:49:34
130	3,507.50	LSE	15:48:58
384	3,505.50	LSE	15:47:19
352	3,506.00	LSE	15:47:07
342	3,506.00	LSE	15:47:07
28	3,506.50	LSE	15:47:04
372	3,506.50	LSE	15:44:36
98	3,506.50	LSE	15:44:36
100	3,506.50	LSE	15:44:36
194	3,506.50	LSE	15:44:36
26	3,506.50	LSE	15:44:36
140	3,506.50	LSE	15:44:36
483	3,506.50	CHIX	15:44:36
63	3,507.50	LSE	15:42:34
121	3,507.50	LSE	15:42:34
160	3,507.50	LSE	15:42:34
353	3,507.50	LSE	15:42:34
423	3,507.50	BATE	15:42:34
284	3,508.00	LSE	15:41:25
177	3,508.00	CHIX	15:41:25
278	3,508.00	CHIX	15:41:25
89	3,508.00	LSE	15:41:25
315	3,508.50	LSE	15:41:14
49	3,508.50	LSE	15:41:10
366	3,509.50	LSE	15:38:46
421	3,510.00	CHIX	15:37:40
78	3,510.50	LSE	15:37:20
63	3,510.50	LSE	15:37:20
233	3,510.50	LSE	15:37:20
331	3,510.50	LSE	15:36:47
7	3,510.50	LSE	15:36:47
49	3,510.50	LSE	15:36:47
98	3,511.00	LSE	15:36:01
130	3,511.00	LSE	15:36:01
327	3,511.00	BATE	15:36:01
73	3,511.00	LSE	15:36:01
462	3,511.00	CHIX	15:36:01
401	3,511.00	LSE	15:36:01
157	3,511.00	BATE	15:36:01
7	3,511.00	LSE	15:35:42
8	3,511.00	LSE	15:35:36
68	3,511.00	LSE	15:35:33
336	3,511.00	LSE	15:34:32
1	3,511.00	LSE	15:34:32
342	3,508.50	LSE	15:33:02
391	3,508.00	LSE	15:31:22
315	3,508.50	LSE	15:31:17
331	3,509.00	LSE	15:30:43
86	3,509.00	CHIX	15:30:43
53	3,509.00	CHIX	15:30:43
130	3,509.00	CHIX	15:30:43
61	3,509.00	CHIX	15:30:43
100	3,509.00	CHIX	15:30:43
329	3,509.00	LSE	15:30:43
374	3,506.50	LSE	15:29:21
344	3,506.00	BATE	15:28:19
54	3,506.00	BATE	15:28:19
344	3,507.50	LSE	15:27:27
457	3,507.50	CHIX	15:27:27
347	3,508.00	LSE	15:27:04
197	3,508.50	LSE	15:26:03
150	3,508.50	LSE	15:26:03
349	3,509.00	LSE	15:25:07
67	3,509.50	LSE	15:24:45
6	3,509.50	LSE	15:24:43
17	3,509.50	LSE	15:24:35
263	3,509.50	LSE	15:24:23
440	3,510.00	LSE	15:24:23
403	3,511.00	LSE	15:24:02
481	3,511.00	CHIX	15:24:02
341	3,508.50	LSE	15:22:30
170	3,508.50	BATE	15:22:30
24	3,508.50	BATE	15:22:30
248	3,508.50	BATE	15:22:30
160	3,509.00	LSE	15:22:29
160	3,509.00	LSE	15:22:29
47	3,508.00	LSE	15:21:19
276	3,508.00	LSE	15:21:19
86	3,508.50	LSE	15:21:19
32	3,508.50	LSE	15:21:19
107	3,508.50	LSE	15:21:19
94	3,508.50	LSE	15:21:19
86	3,508.50	LSE	15:21:19
94	3,508.50	LSE	15:21:19
477	3,508.00	CHIX	15:21:05
271	3,504.00	LSE	15:18:07
77	3,504.00	LSE	15:18:07
131	3,504.50	LSE	15:17:58
244	3,504.50	LSE	15:17:58
393	3,503.50	LSE	15:16:23
403	3,503.50	CHIX	15:16:23
390	3,504.00	LSE	15:16:22
88	3,503.00	BATE	15:15:33
371	3,503.00	LSE	15:15:33
244	3,503.00	BATE	15:15:33
65	3,503.00	BATE	15:15:33
326	3,503.00	LSE	15:14:03
336	3,503.00	LSE	15:14:03
440	3,503.50	CHIX	15:14:03
388	3,501.50	LSE	15:12:16
84	3,502.00	LSE	15:12:12
94	3,502.00	LSE	15:12:12
160	3,502.00	LSE	15:12:12
299	3,502.00	LSE	15:12:12
38	3,502.00	LSE	15:12:12
317	3,501.00	LSE	15:10:02
42	3,501.00	LSE	15:10:02
456	3,501.00	CHIX	15:10:02
6	3,501.00	LSE	15:10:02
343	3,501.00	LSE	15:09:53
449	3,501.50	CHIX	15:08:41
253	3,501.50	BATE	15:08:41
159	3,501.50	BATE	15:08:41
381	3,501.50	LSE	15:08:41
329	3,501.50	LSE	15:08:05
107	3,501.50	LSE	15:06:17
95	3,501.50	LSE	15:06:17
130	3,501.50	LSE	15:06:17
62	3,501.50	LSE	15:06:17
262	3,501.50	LSE	15:06:17
356	3,501.00	LSE	15:05:32
49	3,501.50	CHIX	15:05:14
430	3,501.50	CHIX	15:05:14
368	3,502.00	LSE	15:05:09
456	3,502.00	LSE	15:05:09
14	3,502.50	LSE	15:05:07
373	3,501.50	LSE	15:04:42
52	3,500.00	LSE	15:04:22
44	3,499.50	BATE	15:02:37
420	3,499.50	BATE	15:02:37
361	3,499.50	LSE	15:02:37
201	3,499.50	LSE	15:02:37
20	3,499.50	BATE	15:02:33
200	3,499.50	LSE	15:02:26
94	3,500.00	LSE	15:02:26
401	3,500.00	CHIX	15:02:26
374	3,500.00	LSE	15:02:26
359	3,500.50	LSE	15:01:50
323	3,501.00	LSE	15:01:46
62	3,501.00	LSE	15:01:46
398	3,498.50	LSE	15:01:03
7	3,498.50	LSE	15:01:02
93	3,498.50	LSE	15:01:01
35	3,498.50	LSE	15:01:01
365	3,498.50	LSE	15:00:11
441	3,498.50	CHIX	15:00:11
49	3,498.50	LSE	14:59:58
9	3,497.00	LSE	14:58:58
7	3,497.00	LSE	14:58:54
9	3,497.00	LSE	14:58:43
134	3,499.00	LSE	14:58:15
107	3,499.00	LSE	14:58:15
150	3,499.00	LSE	14:58:15
373	3,499.50	LSE	14:58:15
14	3,499.50	LSE	14:58:15
1	3,499.50	LSE	14:58:15
415	3,499.50	CHIX	14:58:15
477	3,499.50	BATE	14:58:15
100	3,499.00	LSE	14:58:01
9	3,499.00	LSE	14:57:58
87	3,499.00	LSE	14:57:42
13	3,499.00	LSE	14:57:42
113	3,499.00	LSE	14:57:42
460	3,499.00	LSE	14:57:22
100	3,495.00	BATE	14:55:30
354	3,495.50	LSE	14:55:14
302	3,496.00	CHIX	14:55:14
337	3,496.00	LSE	14:55:14
154	3,496.00	CHIX	14:55:14
9	3,496.00	LSE	14:55:11
9	3,496.00	LSE	14:55:06
83	3,496.00	LSE	14:54:33
250	3,496.00	LSE	14:54:33
348	3,495.00	LSE	14:53:43
225	3,497.00	LSE	14:52:26
140	3,497.00	LSE	14:52:26
355	3,497.00	LSE	14:52:26
368	3,497.50	LSE	14:52:25
61	3,497.50	LSE	14:51:06
94	3,497.50	LSE	14:51:06
95	3,497.50	LSE	14:51:06
140	3,497.50	LSE	14:51:06
335	3,497.50	LSE	14:51:06
395	3,497.50	CHIX	14:51:06
70	3,497.50	BATE	14:49:19
119	3,497.50	BATE	14:49:19
131	3,497.50	BATE	14:49:18
128	3,497.50	BATE	14:49:18
358	3,500.00	LSE	14:49:14
308	3,500.50	LSE	14:49:10
13	3,500.50	LSE	14:49:10
402	3,500.00	CHIX	14:48:42
322	3,497.00	LSE	14:47:54
41	3,498.50	LSE	14:47:07
107	3,498.50	LSE	14:47:07
94	3,498.50	LSE	14:47:07
95	3,498.50	LSE	14:47:07
350	3,498.00	LSE	14:47:07
347	3,498.50	LSE	14:47:07
412	3,500.00	CHIX	14:46:12
39	3,500.50	LSE	14:46:09
294	3,500.50	LSE	14:46:09
18	3,499.00	BATE	14:45:15
381	3,499.00	BATE	14:45:15
19	3,499.00	LSE	14:45:11
60	3,499.00	LSE	14:45:11
300	3,499.00	LSE	14:45:00
378	3,501.00	LSE	14:44:38
382	3,501.50	LSE	14:44:14
386	3,502.00	LSE	14:44:14
420	3,502.00	CHIX	14:44:14
374	3,501.00	LSE	14:42:51
49	3,502.50	LSE	14:42:34
296	3,502.50	LSE	14:42:34
375	3,503.00	LSE	14:42:34
107	3,501.00	CHIX	14:41:26
229	3,501.00	CHIX	14:41:26
102	3,500.50	CHIX	14:41:26
163	3,501.50	LSE	14:41:26
11	3,501.50	LSE	14:41:26
180	3,501.50	LSE	14:41:26
328	3,501.50	LSE	14:41:26
34	3,500.50	LSE	14:41:03
345	3,501.00	BATE	14:41:02
101	3,501.00	BATE	14:41:02
284	3,500.50	LSE	14:40:40
10	3,500.50	LSE	14:40:34
56	3,500.50	LSE	14:40:32
12	3,500.50	LSE	14:40:29
317	3,501.00	LSE	14:40:20
262	3,501.00	LSE	14:40:14
65	3,501.00	LSE	14:40:08
386	3,500.50	LSE	14:39:47
240	3,500.50	CHIX	14:39:47
238	3,500.50	CHIX	14:39:34
95	3,501.00	LSE	14:39:33
55	3,501.00	LSE	14:39:33
150	3,501.00	LSE	14:39:33
266	3,499.00	LSE	14:38:17
96	3,499.00	LSE	14:38:11
170	3,499.50	LSE	14:38:06
62	3,500.00	LSE	14:37:20
364	3,500.00	CHIX	14:37:20
22	3,500.00	LSE	14:37:20
75	3,500.00	CHIX	14:37:20
332	3,500.00	LSE	14:37:20
368	3,500.50	LSE	14:37:11
154	3,499.00	BATE	14:36:25
327	3,499.00	BATE	14:36:25
187	3,499.00	LSE	14:36:23
100	3,499.00	LSE	14:36:23
100	3,499.00	LSE	14:36:22
104	3,498.00	LSE	14:35:56
101	3,498.00	LSE	14:35:49
152	3,498.00	LSE	14:35:49
220	3,499.00	LSE	14:35:20
94	3,499.00	LSE	14:35:20
374	3,499.00	LSE	14:35:20
469	3,499.00	CHIX	14:35:20
315	3,498.50	LSE	14:34:50
64	3,498.50	LSE	14:34:50
106	3,497.00	LSE	14:34:25
33	3,499.00	LSE	14:34:04
122	3,499.00	LSE	14:34:04
215	3,499.00	LSE	14:34:04
270	3,499.50	LSE	14:34:00
81	3,499.50	LSE	14:34:00
329	3,500.00	LSE	14:33:59
399	3,500.00	BATE	14:33:59
256	3,500.00	LSE	14:33:59
100	3,500.00	LSE	14:33:59
364	3,500.50	CHIX	14:33:52
120	3,500.50	CHIX	14:33:52
15	3,498.50	LSE	14:33:16
14	3,498.50	LSE	14:33:16
14	3,498.50	LSE	14:33:16
100	3,498.50	LSE	14:33:14
91	3,498.50	LSE	14:33:14
344	3,498.50	LSE	14:32:48
387	3,499.00	LSE	14:32:41
315	3,499.50	LSE	14:32:40
401	3,500.00	CHIX	14:32:21
77	3,500.00	LSE	14:32:15
100	3,500.00	LSE	14:32:15
100	3,500.00	LSE	14:32:14
54	3,500.00	LSE	14:32:14
375	3,500.50	LSE	14:31:49
356	3,501.00	LSE	14:31:43
192	3,499.50	CHIX	14:31:05
287	3,499.50	LSE	14:31:05
266	3,499.50	CHIX	14:31:05
100	3,499.50	LSE	14:31:05
75	3,500.50	LSE	14:30:50
93	3,500.50	LSE	14:30:50
87	3,500.50	LSE	14:30:50
84	3,500.50	LSE	14:30:49
263	3,501.00	LSE	14:30:34
76	3,501.00	LSE	14:30:34
458	3,501.00	BATE	14:30:34
352	3,503.00	LSE	14:30:23
336	3,503.50	LSE	14:30:22
401	3,503.50	LSE	14:30:01
410	3,503.50	CHIX	14:30:01
68	3,503.50	LSE	14:30:00
100	3,503.50	LSE	14:30:00
131	3,503.50	LSE	14:30:00
42	3,503.50	LSE	14:30:00
315	3,503.50	LSE	14:28:06
151	3,503.50	LSE	14:28:06
277	3,503.50	LSE	14:28:06
368	3,504.50	LSE	14:28:02
349	3,504.50	LSE	14:28:02
401	3,504.50	CHIX	14:28:02
80	3,504.50	BATE	14:28:02
362	3,504.50	BATE	14:28:02
469	3,507.50	CHIX	14:24:16
361	3,509.00	LSE	14:23:11
246	3,511.50	LSE	14:22:13
107	3,511.50	LSE	14:22:13
3	3,511.50	LSE	14:22:13
359	3,512.00	LSE	14:21:14
90	3,510.50	LSE	14:20:04
89	3,510.50	LSE	14:20:04
140	3,510.50	LSE	14:20:04
315	3,510.50	LSE	14:17:32
31	3,512.00	CHIX	14:17:06
400	3,512.00	CHIX	14:17:06
152	3,512.50	LSE	14:15:57
203	3,512.50	LSE	14:15:57
413	3,513.00	BATE	14:15:51
371	3,513.50	LSE	14:15:02
385	3,513.00	LSE	14:12:50
317	3,513.50	LSE	14:10:48
326	3,514.00	LSE	14:10:36
454	3,514.00	CHIX	14:10:36
357	3,514.00	LSE	14:07:17
318	3,517.00	LSE	14:05:07
340	3,518.50	LSE	14:03:41
400	3,518.50	CHIX	14:03:41
331	3,519.00	LSE	14:03:00
337	3,517.00	LSE	14:00:15
449	3,517.00	BATE	14:00:15
342	3,517.50	LSE	13:59:14
49	3,518.00	LSE	13:57:37
130	3,518.00	LSE	13:57:37
103	3,518.00	LSE	13:57:37
219	3,518.00	LSE	13:57:37
415	3,517.50	CHIX	13:54:55
34	3,517.50	LSE	13:53:31
287	3,517.50	LSE	13:53:31
372	3,518.50	LSE	13:51:06
382	3,519.50	LSE	13:50:34
329	3,520.00	LSE	13:50:27
375	3,519.00	LSE	13:48:26
406	3,519.00	CHIX	13:48:26
218	3,519.00	BATE	13:48:26
191	3,519.00	BATE	13:48:26
360	3,519.00	LSE	13:44:16
341	3,519.00	LSE	13:44:16
460	3,519.00	CHIX	13:42:24
345	3,519.00	LSE	13:42:24
384	3,519.50	LSE	13:40:00
357	3,519.50	LSE	13:40:00
326	3,517.50	LSE	13:33:16
22	3,518.50	LSE	13:32:35
114	3,518.50	LSE	13:32:35
161	3,518.50	LSE	13:32:35
112	3,518.50	LSE	13:32:35
52	3,518.50	CHIX	13:32:35
441	3,518.50	CHIX	13:32:35
422	3,518.50	BATE	13:32:35
314	3,518.00	LSE	13:29:39
41	3,518.00	LSE	13:29:33
331	3,518.50	LSE	13:28:00
335	3,518.00	LSE	13:24:27
318	3,518.50	LSE	13:21:42
200	3,518.50	CHIX	13:21:42
282	3,518.50	CHIX	13:21:42
317	3,517.50	LSE	13:19:52
124	3,519.50	LSE	13:15:23
130	3,519.50	LSE	13:15:23
91	3,519.50	LSE	13:15:23
380	3,519.50	LSE	13:15:23
423	3,519.50	BATE	13:15:23
434	3,518.00	CHIX	13:11:42
344	3,518.00	LSE	13:11:16
391	3,518.00	LSE	13:08:33
379	3,517.50	LSE	13:06:27
61	3,518.00	LSE	13:05:44
260	3,518.00	LSE	13:05:44
70	3,520.00	LSE	13:00:14
76	3,520.00	LSE	13:00:14
170	3,519.50	LSE	13:00:14
352	3,520.00	LSE	13:00:14
468	3,520.00	CHIX	13:00:14
320	3,519.50	LSE	12:56:07
358	3,521.00	LSE	12:54:54
158	3,519.50	LSE	12:52:38
199	3,520.50	BATE	12:50:10
276	3,520.50	BATE	12:50:10
352	3,521.00	LSE	12:50:00
421	3,521.00	CHIX	12:50:00
387	3,521.00	LSE	12:50:00
109	3,520.50	LSE	12:48:31
313	3,522.50	LSE	12:43:56
98	3,519.50	LSE	12:39:57
227	3,519.50	LSE	12:39:57
354	3,522.00	CHIX	12:39:05
129	3,522.00	CHIX	12:39:05
328	3,522.50	LSE	12:38:03
58	3,522.50	LSE	12:38:03
333	3,523.00	LSE	12:35:55
345	3,522.50	LSE	12:34:43
347	3,521.50	LSE	12:33:03
340	3,521.50	BATE	12:33:03
56	3,521.50	BATE	12:33:03
424	3,521.50	CHIX	12:33:03
343	3,518.50	LSE	12:27:00
329	3,516.50	LSE	12:25:04
14	3,516.50	LSE	12:25:04
279	3,519.00	LSE	12:19:55
88	3,519.00	LSE	12:19:55
354	3,520.00	LSE	12:19:24
473	3,520.00	CHIX	12:19:24
365	3,517.50	LSE	12:15:04
377	3,518.50	LSE	12:14:29
325	3,515.50	LSE	12:08:43
292	3,517.00	BATE	12:06:42
158	3,517.00	BATE	12:06:42
189	3,517.50	LSE	12:06:42
172	3,517.50	LSE	12:06:42
408	3,518.00	CHIX	12:03:54
43	3,518.00	CHIX	12:03:54
5	3,518.00	LSE	12:03:43
184	3,518.00	LSE	12:03:43
45	3,518.00	LSE	12:03:43
109	3,518.00	LSE	12:03:43
16	3,521.00	LSE	12:00:39
350	3521.000	LSE	12:00:39
18	3521.000	LSE	12:00:39
319	3521.500	LSE	12:00:12
90	3520.000	LSE	11:58:32
9	3520.000	LSE	11:58:31
237	3520.500	LSE	11:57:18
109	3520.500	LSE	11:57:18
425	3520.500	CHIX	11:57:18
55	3520.500	CHIX	11:56:47
226	3521.500	LSE	11:54:27
132	3521.500	LSE	11:54:26
45	3521.500	LSE	11:53:52
187	3521.500	LSE	11:53:52
82	3521.500	LSE	11:53:51
6	3521.500	LSE	11:53:50
53	3522.500	LSE	11:50:52
122	3522.500	LSE	11:50:52
90	3522.500	LSE	11:50:52
109	3522.500	LSE	11:50:43
68	3523.500	LSE	11:50:39
139	3523.500	LSE	11:50:39
73	3523.500	LSE	11:49:58
80	3523.500	LSE	11:49:45
229	3524.000	BATE	11:49:24
130	3524.000	BATE	11:49:16
122	3524.000	BATE	11:49:12
1	3523.000	BATE	11:48:15
64	3523.500	LSE	11:46:23
75	3523.500	LSE	11:46:23
190	3523.500	LSE	11:46:16
28	3523.000	CHIX	11:44:46
461	3523.000	CHIX	11:44:46
315	3523.500	LSE	11:43:17
75	3524.500	LSE	11:40:56
70	3524.500	LSE	11:40:52
100	3524.500	LSE	11:40:51
35	3524.500	LSE	11:40:48
35	3524.500	LSE	11:40:47
58	3524.500	LSE	11:40:47
351	3524.000	LSE	11:38:33
233	3525.000	LSE	11:38:17
134	3525.000	LSE	11:38:17
438	3522.000	CHIX	11:35:04
336	3522.500	LSE	11:33:32
329	3524.000	LSE	11:32:15
379	3525.000	LSE	11:31:28
362	3525.500	LSE	11:30:45
266	3525.500	LSE	11:30:45
103	3525.500	LSE	11:30:45
321	3523.000	LSE	11:27:18
145	3523.000	BATE	11:26:19
24	3523.000	BATE	11:26:19
140	3523.000	BATE	11:26:19
84	3523.000	LSE	11:26:19
163	3523.000	BATE	11:26:19
300	3523.000	LSE	11:26:19
51	3523.500	CHIX	11:26:01
419	3523.500	CHIX	11:26:01
113	3519.000	CHIX	11:20:58
314	3519.000	LSE	11:20:34
8	3519.000	CHIX	11:20:08
340	3519.500	LSE	11:17:37
377	3520.500	LSE	11:16:46
356	3521.500	LSE	11:16:30
433	3521.500	CHIX	11:16:30
39	3521.500	CHIX	11:16:30
315	3521.500	LSE	11:07:05
76	3521.500	LSE	11:07:05
296	3521.500	BATE	11:07:05
153	3521.500	BATE	11:07:05
338	3521.500	LSE	11:07:05
367	3519.500	LSE	11:03:22
28	3520.500	LSE	11:02:12
346	3520.500	LSE	11:02:12
364	3519.500	LSE	11:01:26
470	3519.500	CHIX	11:01:26
55	3515.500	LSE	10:56:46
314	3515.500	LSE	10:56:46
365	3517.000	LSE	10:56:33
384	3517.500	LSE	10:52:53
319	3517.000	LSE	10:50:55
27	3517.500	CHIX	10:50:17
398	3517.500	CHIX	10:50:17
372	3519.500	LSE	10:48:45
411	3520.500	BATE	10:48:05
231	3521.000	LSE	10:45:49
126	3521.000	LSE	10:45:48
381	3525.500	LSE	10:43:25
382	3526.000	LSE	10:43:25
88	3525.000	CHIX	10:39:27
400	3525.000	CHIX	10:39:27
347	3529.500	LSE	10:37:36
318	3531.500	LSE	10:36:23
355	3532.000	LSE	10:34:40
391	3532.000	LSE	10:33:36
390	3533.000	LSE	10:33:36
39	3527.500	LSE	10:31:14
270	3526.500	BATE	10:29:55
149	3526.500	BATE	10:29:55
334	3527.000	CHIX	10:29:34
118	3527.000	CHIX	10:29:34
280	3525.000	LSE	10:26:57
41	3525.000	LSE	10:26:57
324	3525.000	LSE	10:26:57
7	3525.000	LSE	10:26:57
374	3525.500	LSE	10:24:31
389	3526.000	LSE	10:23:12
415	3525.500	LSE	10:21:29
141	3526.000	LSE	10:21:03
329	3525.500	LSE	10:20:01
55	3525.500	LSE	10:20:01
17	3525.500	LSE	10:20:01
407	3525.500	LSE	10:20:01
98	3525.500	LSE	10:19:45
459	3526.000	CHIX	10:19:44
321	3525.500	LSE	10:18:45
396	3525.500	LSE	10:18:45
335	3526.500	LSE	10:16:03
65	3525.500	LSE	10:13:58
17	3525.500	LSE	10:13:58
126	3525.500	LSE	10:13:58
166	3525.500	LSE	10:13:58
335	3526.500	LSE	10:13:04
119	3527.000	BATE	10:13:04
62	3527.000	BATE	10:13:04
225	3527.000	BATE	10:13:04
39	3527.000	BATE	10:13:04
407	3527.000	CHIX	10:13:04
156	3523.500	LSE	10:09:25
43	3523.500	LSE	10:09:25
137	3523.500	LSE	10:09:25
37	3523.500	LSE	10:09:14
245	3523.500	LSE	10:09:14
89	3523.500	LSE	10:09:09
344	3524.000	LSE	10:06:18
76	3523.500	LSE	10:05:48
28	3523.500	LSE	10:05:48
222	3524.000	LSE	10:05:44
145	3524.000	LSE	10:05:21
172	3524.000	LSE	10:05:21
62	3524.000	LSE	10:04:47
122	3524.000	LSE	10:04:46
483	3524.500	CHIX	10:04:46
110	3524.000	LSE	10:02:57
46	3524.000	LSE	10:02:57
97	3524.000	LSE	10:02:57
365	3523.000	LSE	10:00:52
350	3523.500	LSE	10:00:35
388	3519.500	LSE	09:58:45
112	3520.500	LSE	09:58:13
251	3520.500	LSE	09:58:13
379	3520.500	LSE	09:57:06
357	3520.000	CHIX	09:53:09
47	3520.000	CHIX	09:53:09
362	3522.000	LSE	09:52:26
199	3521.500	LSE	09:50:57
126	3521.500	LSE	09:50:57
286	3522.500	LSE	09:50:36
134	3522.500	LSE	09:50:36
85	3523.000	BATE	09:50:36
399	3523.000	BATE	09:50:34
357	3523.000	LSE	09:50:34
318	3520.500	LSE	09:46:16
411	3517.000	CHIX	09:44:37
21	3517.500	LSE	09:44:13
61	3517.500	LSE	09:43:55
123	3517.500	LSE	09:43:54
126	3517.500	LSE	09:43:53
281	3518.000	LSE	09:43:53
55	3518.000	LSE	09:43:53
328	3515.000	LSE	09:41:28
391	3517.000	LSE	09:36:38
337	3518.000	LSE	09:34:31
371	3519.500	LSE	09:34:27
493	3519.500	CHIX	09:34:27
113	3520.000	LSE	09:32:34
273	3520.000	LSE	09:32:34
364	3518.000	LSE	09:31:01
458	3518.000	BATE	09:31:01
250	3515.000	LSE	09:27:55
107	3515.000	LSE	09:27:53
42	3515.000	LSE	09:26:01
36	3515.000	LSE	09:26:01
37	3515.000	LSE	09:26:01
255	3515.000	LSE	09:26:01
355	3514.500	CHIX	09:24:59
101	3514.500	CHIX	09:24:58
371	3515.500	LSE	09:24:41
354	3517.000	LSE	09:22:52
109	3518.000	LSE	09:21:24
87	3518.000	LSE	09:21:24
59	3518.000	LSE	09:21:23
88	3518.000	LSE	09:21:22
31	3518.000	LSE	09:21:20
371	3519.000	LSE	09:19:33
120	3519.000	LSE	09:18:59
248	3519.000	LSE	09:18:59
378	3519.500	LSE	09:18:55
477	3517.000	CHIX	09:16:43
362	3518.000	LSE	09:15:32
1	3518.000	LSE	09:15:32
430	3518.000	BATE	09:15:32
296	3519.500	LSE	09:13:58
60	3519.500	LSE	09:13:57
95	3518.500	LSE	09:11:44
107	3518.500	LSE	09:11:44
95	3518.500	LSE	09:11:44
356	3516.500	LSE	09:10:18
328	3517.500	LSE	09:10:09
324	3515.000	CHIX	09:08:18
166	3515.000	CHIX	09:08:17
365	3515.000	LSE	09:08:11
403	3515.500	LSE	09:07:15
297	3514.500	LSE	09:04:59
25	3514.500	LSE	09:04:59
94	3514.000	BATE	09:03:33
331	3514.000	BATE	09:03:33
31	3514.000	BATE	09:03:33
301	3510.000	LSE	09:03:02
79	3510.000	LSE	09:02:57
413	3511.000	CHIX	09:02:56
387	3512.000	LSE	09:02:31
15	3509.000	LSE	09:00:18
200	3509.000	LSE	09:00:18
113	3509.000	LSE	09:00:18
9	3513.000	LSE	08:58:34
100	3513.000	LSE	08:58:34
130	3513.000	LSE	08:58:34
110	3513.000	LSE	08:58:34
152	3514.500	LSE	08:57:08
45	3514.500	LSE	08:57:04
145	3514.500	LSE	08:57:04
355	3517.500	LSE	08:56:04
458	3518.000	CHIX	08:56:04
12	3518.000	CHIX	08:56:04
339	3516.500	LSE	08:54:16
330	3516.000	LSE	08:52:56
383	3515.000	LSE	08:50:51
14	3518.000	BATE	08:49:01
400	3518.000	BATE	08:49:01
245	3518.500	LSE	08:49:01
115	3518.500	LSE	08:49:01
439	3518.500	CHIX	08:49:01
348	3513.500	LSE	08:47:25
368	3514.000	LSE	08:45:52
33	3515.000	LSE	08:45:38
100	3515.000	LSE	08:45:38
95	3515.000	LSE	08:45:38
95	3515.000	LSE	08:45:38
91	3516.000	LSE	08:45:38
248	3516.000	LSE	08:45:38
108	3512.500	CHIX	08:44:12
43	3512.500	CHIX	08:44:12
292	3512.500	CHIX	08:43:38
249	3510.000	LSE	08:41:53
84	3510.000	LSE	08:41:53
40	3509.500	LSE	08:39:28
41	3509.500	LSE	08:39:28
235	3509.500	LSE	08:39:20
127	3509.500	LSE	08:38:56
199	3509.500	LSE	08:38:56
266	3508.500	BATE	08:37:56
312	3508.000	LSE	08:37:56
169	3508.500	BATE	08:37:56
324	3510.000	LSE	08:37:54
435	3510.500	CHIX	08:37:54
319	3504.500	LSE	08:34:23
45	3505.500	LSE	08:34:21
277	3505.500	LSE	08:34:21
363	3505.500	LSE	08:33:26
41	3508.000	LSE	08:31:44
242	3508.000	LSE	08:31:44
67	3508.000	LSE	08:31:44
326	3512.500	LSE	08:31:37
400	3512.500	CHIX	08:31:37
375	3512.500	LSE	08:30:01
360	3513.000	LSE	08:29:19
230	3513.500	LSE	08:27:05
108	3513.500	LSE	08:27:05
325	3512.500	LSE	08:26:26
104	3512.000	LSE	08:25:33
107	3512.000	LSE	08:25:33
131	3512.000	LSE	08:25:33
131	3512.000	LSE	08:25:33
95	3512.000	LSE	08:25:33
95	3512.000	LSE	08:25:33
107	3512.000	LSE	08:25:33
114	3512.000	LSE	08:25:33
377	3510.000	LSE	08:24:10
466	3509.000	CHIX	08:24:10
471	3510.000	BATE	08:24:10
328	3509.500	LSE	08:23:42
369	3505.000	LSE	08:22:12
457	3500.000	CHIX	08:20:02
404	3499.500	LSE	08:20:02
384	3495.000	LSE	08:17:40
371	3500.000	LSE	08:17:04
319	3502.500	LSE	08:16:32
376	3503.500	LSE	08:15:32
223	3504.000	CHIX	08:15:18
202	3504.000	CHIX	08:15:18
353	3502.500	LSE	08:15:01
356	3503.000	LSE	08:15:00
389	3498.000	LSE	08:14:13
239	3498.000	BATE	08:14:13
29	3498.000	BATE	08:14:13
177	3498.000	BATE	08:14:13
322	3494.000	LSE	08:12:07
390	3495.500	LSE	08:11:44
315	3495.500	LSE	08:11:44
341	3495.500	LSE	08:11:44
447	3496.500	LSE	08:11:43
304	3495.000	LSE	08:10:53
59	3495.000	LSE	08:10:53
129	3495.000	CHIX	08:10:53
351	3495.000	CHIX	08:10:53
315	3491.500	LSE	08:08:44
42	3494.000	LSE	08:08:16
302	3494.000	LSE	08:08:16
141	3495.000	LSE	08:08:03
177	3495.000	LSE	08:08:03
76	3495.000	LSE	08:08:03
99	3495.000	LSE	08:08:03
65	3496.000	BATE	08:08:02
355	3496.000	BATE	08:08:02
461	3496.000	CHIX	08:08:02
219	3496.000	LSE	08:08:02
166	3496.000	LSE	08:08:02
421	3484.000	LSE	08:05:30
89	3484.500	LSE	08:05:15
272	3484.500	LSE	08:05:15
489	3484.500	CHIX	08:05:15
399	3477.500	CHIX	08:02:00
86	3477.500	CHIX	08:02:00
419	3478.000	LSE	08:02:00
404	3478.000	BATE	08:02:00
372	3476.000	LSE	08:00:48

 

END

 

 

POSDKLFBLKLLBBL