Transaction in Own Shares

RNS Number : 9726I

British American Tobacco PLC

08 December 2022

 

British American Tobacco p.l.c.

8 December 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:	7 December 2022
Number of ordinary shares of 25 pence each purchased:	168,667
Highest price paid per share (pence):	3449.50p
Lowest price paid per share (pence):	3410.50p
Volume weighted average price paid per share (pence):	3423.4823p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 219,029,375 of its shares in Treasury. The Company has 2,237,835,873 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 7 December 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney / Yetunde Ibe

[phone] / 1138 / 1263 / 1095

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	07/12/2022	86,479	3,423.1496	LSE
British American Tobacco p.l.c.	GB0002875804	07/12/2022	33,149	3,423.4342	CHIX
British American Tobacco p.l.c.	GB0002875804	07/12/2022	49,039	3,424.1015	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
181	3,418.00	BATE	16:29:45
441	3,418.00	BATE	16:29:45
31	3,418.00	BATE	16:29:45
3	3,417.50	BATE	16:29:44
37	3,417.50	BATE	16:29:44
161	3,417.00	LSE	16:29:37
81	3,417.00	LSE	16:29:36
162	3,417.00	LSE	16:29:36
1	3,417.00	LSE	16:29:36
3	3,417.00	LSE	16:29:36
7	3,417.00	LSE	16:29:36
47	3,417.00	LSE	16:29:36
72	3,417.00	CHIX	16:29:36
346	3,417.00	CHIX	16:29:36
206	3,417.00	CHIX	16:29:36
3	3,415.50	CHIX	16:29:21
58	3,415.50	CHIX	16:29:21
39	3,415.50	BATE	16:29:21
42	3,415.50	CHIX	16:29:21
170	3,415.50	LSE	16:29:15
149	3,415.50	LSE	16:29:15
149	3,415.50	LSE	16:29:15
100	3,415.50	CHIX	16:29:04
113	3,415.50	CHIX	16:29:04
71	3,415.50	LSE	16:29:04
102	3,415.00	LSE	16:29:02
169	3,415.50	CHIX	16:29:02
100	3,415.50	CHIX	16:29:02
100	3,415.50	CHIX	16:29:02
50	3,415.50	CHIX	16:29:02
66	3,415.00	LSE	16:28:43
46	3,415.00	LSE	16:28:43
2	3,415.00	LSE	16:28:43
321	3,415.00	BATE	16:28:39
154	3,415.00	BATE	16:28:39
107	3,415.00	BATE	16:28:39
360	3,415.00	BATE	16:28:38
237	3,415.00	BATE	16:28:38
64	3,415.00	LSE	16:28:37
66	3,415.00	LSE	16:28:37
169	3,415.00	LSE	16:28:37
15	3,415.00	LSE	16:28:37
255	3,415.00	BATE	16:28:34
30	3,415.00	LSE	16:28:25
784	3,415.00	LSE	16:28:25
36	3,414.00	BATE	16:28:25
32	3,414.00	BATE	16:28:25
22	3,414.00	LSE	16:28:25
90	3,414.00	LSE	16:28:25
95	3,414.00	BATE	16:28:25
88	3,414.50	BATE	16:28:25
95	3,414.50	BATE	16:28:25
201	3,414.50	BATE	16:28:25
37	3,414.50	BATE	16:28:24
50	3,414.00	LSE	16:28:22
99	3,414.00	LSE	16:28:22
62	3,414.00	LSE	16:28:20
213	3,414.00	LSE	16:28:20
98	3,414.00	LSE	16:28:19
96	3,414.00	BATE	16:28:19
45	3,414.00	BATE	16:28:19
142	3,414.00	BATE	16:28:18
317	3,414.50	LSE	16:28:16
439	3,413.00	LSE	16:28:06
317	3,413.00	CHIX	16:28:06
85	3,413.00	CHIX	16:28:06
50	3,413.50	LSE	16:28:06
402	3,413.50	LSE	16:28:06
302	3,413.50	LSE	16:28:06
195	3,413.00	LSE	16:28:04
34	3,413.00	LSE	16:28:04
84	3,413.00	LSE	16:28:04
136	3,412.00	LSE	16:27:55
136	3,412.00	LSE	16:27:55
46	3,412.00	BATE	16:27:53
172	3,412.00	BATE	16:27:53
21	3,412.00	CHIX	16:27:53
128	3,412.00	CHIX	16:27:53
81	3,412.00	CHIX	16:27:53
103	3,412.00	CHIX	16:27:53
2	3,412.00	CHIX	16:27:53
6	3,412.00	CHIX	16:27:53
90	3,412.00	CHIX	16:27:53
128	3,412.00	CHIX	16:27:53
2	3,411.50	CHIX	16:27:43
136	3,411.50	LSE	16:27:43
3	3,411.50	CHIX	16:27:43
7	3,411.50	CHIX	16:27:43
59	3,411.50	LSE	16:27:26
252	3,411.50	LSE	16:27:26
25	3,411.00	CHIX	16:27:11
271	3,411.00	LSE	16:27:09
356	3,411.00	LSE	16:27:09
472	3,411.00	BATE	16:27:09
419	3,411.00	CHIX	16:26:34
327	3,411.00	LSE	16:26:34
73	3,411.00	LSE	16:26:17
54	3,411.00	LSE	16:26:17
455	3,410.50	BATE	16:26:04
433	3,411.00	CHIX	16:26:02
259	3,411.50	BATE	16:25:58
200	3,411.50	BATE	16:25:58
204	3,411.50	BATE	16:25:58
208	3,411.50	LSE	16:25:58
425	3,411.50	CHIX	16:25:58
100	3,411.50	LSE	16:25:58
28	3,411.50	LSE	16:25:53
100	3,411.50	LSE	16:25:53
184	3,411.50	LSE	16:25:48
97	3,412.00	LSE	16:25:46
97	3,412.00	LSE	16:25:46
99	3,412.00	LSE	16:25:46
6	3,412.00	LSE	16:25:46
363	3,410.50	CHIX	16:25:36
232	3,410.50	LSE	16:25:30
232	3,410.50	LSE	16:25:30
232	3,410.50	LSE	16:25:29
232	3,410.50	LSE	16:25:29
58	3,410.50	LSE	16:25:29
2	3,410.50	BATE	16:25:29
1	3,410.50	CHIX	16:25:29
200	3,410.50	CHIX	16:25:29
399	3,410.50	BATE	16:24:50
216	3,411.00	LSE	16:24:43
58	3,411.00	LSE	16:24:43
438	3,411.00	CHIX	16:24:42
78	3,411.50	LSE	16:24:38
28	3,411.50	LSE	16:24:38
234	3,411.50	LSE	16:24:38
65	3,411.50	LSE	16:24:38
37	3,411.50	LSE	16:24:38
234	3,411.50	LSE	16:24:38
271	3,411.50	LSE	16:24:37
271	3,411.50	LSE	16:24:36
303	3,411.50	LSE	16:24:36
74	3,411.50	LSE	16:24:36
43	3,411.50	LSE	16:24:36
61	3,411.50	LSE	16:24:29
153	3,411.50	LSE	16:24:29
89	3,411.50	LSE	16:24:29
56	3,411.50	LSE	16:24:29
99	3,411.50	LSE	16:24:29
209	3,411.50	LSE	16:24:29
3	3,411.00	LSE	16:24:23
48	3,411.50	LSE	16:24:20
170	3,411.50	LSE	16:24:20
31	3,411.50	LSE	16:24:20
75	3,411.00	LSE	16:24:17
311	3,411.50	LSE	16:24:16
234	3,412.00	LSE	16:24:13
26	3,412.00	LSE	16:24:13
72	3,412.00	LSE	16:24:13
160	3,412.00	LSE	16:24:13
481	3,412.00	BATE	16:24:12
267	3,412.50	LSE	16:24:10
190	3,412.50	LSE	16:24:10
97	3,412.50	LSE	16:24:10
97	3,412.50	LSE	16:24:10
100	3,412.50	LSE	16:24:10
24	3,412.00	LSE	16:24:10
4	3,412.00	LSE	16:23:56
31	3,412.00	LSE	16:23:56
66	3,412.00	LSE	16:23:56
167	3,412.00	LSE	16:23:47
172	3,412.00	LSE	16:23:47
181	3,412.00	LSE	16:23:47
181	3,412.00	LSE	16:23:47
326	3,412.00	LSE	16:23:38
439	3,412.00	CHIX	16:23:38
352	3,412.00	LSE	16:23:38
4	3,412.00	LSE	16:23:38
181	3,412.50	LSE	16:23:37
304	3,412.50	LSE	16:23:32
66	3,412.50	LSE	16:23:32
200	3,412.50	LSE	16:23:32
58	3,412.50	LSE	16:23:30
441	3,412.50	BATE	16:23:22
488	3,412.50	CHIX	16:23:22
6	3,412.50	CHIX	16:23:22
59	3,412.50	CHIX	16:23:20
372	3,412.50	CHIX	16:23:20
4	3,412.50	BATE	16:23:20
398	3,412.50	BATE	16:23:20
26	3,412.50	BATE	16:23:20
291	3,412.50	LSE	16:23:20
89	3,413.00	LSE	16:23:03
89	3,413.00	LSE	16:23:03
86	3,413.00	LSE	16:23:03
113	3,413.00	LSE	16:23:01
236	3,413.00	LSE	16:23:01
314	3,413.00	LSE	16:23:01
86	3,413.00	LSE	16:22:47
40	3,412.50	LSE	16:22:47
93	3,413.00	LSE	16:22:38
93	3,413.00	LSE	16:22:38
28	3,413.00	LSE	16:22:38
65	3,413.00	LSE	16:22:38
93	3,413.00	LSE	16:22:38
50	3,413.00	LSE	16:22:15
101	3,413.00	LSE	16:22:15
479	3,412.50	BATE	16:22:14
101	3,413.00	LSE	16:22:13
101	3,413.00	LSE	16:22:13
271	3,413.00	LSE	16:22:13
265	3,413.00	LSE	16:21:47
321	3,413.50	LSE	16:21:35
182	3,415.00	LSE	16:21:15
134	3,415.00	LSE	16:21:15
402	3,415.00	BATE	16:21:15
353	3,415.00	CHIX	16:21:15
10	3,415.00	LSE	16:21:08
115	3,415.00	CHIX	16:21:01
325	3,415.50	LSE	16:20:47
124	3,416.00	LSE	16:20:38
124	3,416.00	LSE	16:20:38
124	3,416.00	LSE	16:20:38
486	3,415.50	BATE	16:20:33
301	3,415.50	LSE	16:19:40
289	3,416.50	LSE	16:19:19
235	3,417.00	BATE	16:19:07
293	3,417.00	LSE	16:19:07
184	3,417.00	BATE	16:19:07
154	3,417.50	LSE	16:18:52
158	3,417.50	LSE	16:18:52
400	3,417.50	BATE	16:18:52
457	3,417.50	CHIX	16:18:52
172	3,418.00	LSE	16:18:14
172	3,418.00	LSE	16:18:14
106	3,418.00	LSE	16:18:14
179	3,418.00	LSE	16:18:09
228	3,417.00	LSE	16:17:37
424	3,417.50	BATE	16:17:13
74	3,417.50	CHIX	16:16:43
419	3,417.50	CHIX	16:16:42
267	3,418.00	LSE	16:15:49
128	3,418.50	LSE	16:15:42
128	3,418.50	LSE	16:15:42
81	3,418.50	LSE	16:15:42
128	3,418.50	LSE	16:15:42
152	3,418.50	LSE	16:15:42
81	3,418.50	LSE	16:15:42
2	3,418.50	LSE	16:15:42
144	3,418.00	LSE	16:15:15
476	3,418.00	BATE	16:15:05
280	3,418.00	LSE	16:15:05
207	3,418.50	LSE	16:14:30
306	3,418.50	LSE	16:14:30
168	3,418.50	LSE	16:14:30
124	3,418.50	LSE	16:14:30
428	3,418.50	CHIX	16:14:30
478	3,418.50	BATE	16:14:30
287	3,418.50	LSE	16:14:29
288	3,418.50	LSE	16:14:28
317	3,419.50	LSE	16:12:34
485	3,420.00	BATE	16:12:34
218	3,419.00	LSE	16:11:30
95	3,419.00	LSE	16:11:22
289	3,419.50	CHIX	16:11:22
177	3,419.50	CHIX	16:10:57
270	3,420.00	LSE	16:10:45
33	3,420.00	LSE	16:10:36
388	3,420.50	BATE	16:10:18
11	3,420.50	BATE	16:10:18
312	3,420.50	LSE	16:10:18
86	3,420.50	BATE	16:09:56
287	3,421.50	LSE	16:08:38
130	3,423.50	LSE	16:07:35
96	3,423.50	LSE	16:07:35
96	3,423.50	LSE	16:07:35
271	3,423.50	LSE	16:07:35
11	3,423.50	LSE	16:07:35
154	3,423.50	BATE	16:07:35
106	3,423.50	CHIX	16:07:35
73	3,423.50	BATE	16:07:35
196	3,423.50	BATE	16:07:31
342	3,423.50	CHIX	16:07:26
238	3,424.00	LSE	16:06:48
84	3,424.00	LSE	16:06:48
15	3,423.00	LSE	16:06:05
293	3,423.50	LSE	16:04:32
449	3,423.50	BATE	16:04:32
25	3,423.50	BATE	16:04:32
274	3,422.50	CHIX	16:03:40
144	3,422.50	CHIX	16:03:40
262	3,422.50	LSE	16:03:40
58	3,422.50	LSE	16:03:40
297	3,423.00	LSE	16:02:56
292	3,423.50	LSE	16:02:46
26	3,423.50	BATE	16:02:46
426	3,423.50	BATE	16:02:46
9	3,423.00	LSE	16:01:57
159	3,423.00	LSE	16:00:50
460	3,423.00	CHIX	16:00:50
40	3,423.00	BATE	16:00:50
169	3,423.00	LSE	16:00:50
419	3,423.00	BATE	16:00:50
14	3,423.00	LSE	16:00:50
121	3,423.00	LSE	16:00:50
3	3,423.00	BATE	16:00:50
89	3,421.50	LSE	15:58:57
96	3,421.50	LSE	15:58:57
96	3,421.50	LSE	15:58:57
295	3,423.00	LSE	15:58:14
291	3,423.50	LSE	15:57:58
205	3,423.50	BATE	15:57:58
236	3,423.50	BATE	15:57:58
306	3,422.50	LSE	15:56:40
208	3,423.00	LSE	15:56:32
95	3,423.00	LSE	15:56:32
300	3,423.50	LSE	15:56:18
483	3,423.50	CHIX	15:56:18
426	3,423.50	BATE	15:56:18
3	3,423.50	LSE	15:56:18
471	3,420.00	BATE	15:53:55
52	3,420.00	LSE	15:53:55
84	3,420.00	LSE	15:53:42
93	3,420.00	LSE	15:53:34
43	3,420.00	LSE	15:53:32
137	3,421.00	LSE	15:53:01
480	3,421.00	CHIX	15:53:01
85	3,421.00	LSE	15:53:01
67	3,421.00	LSE	15:52:37
3	3,421.00	LSE	15:52:37
145	3,419.50	LSE	15:51:13
94	3,419.50	LSE	15:51:12
43	3,419.50	LSE	15:51:12
313	3,420.50	LSE	15:50:22
432	3,420.50	BATE	15:50:22
283	3,422.50	LSE	15:48:40
408	3,422.50	BATE	15:48:07
286	3,423.00	LSE	15:48:07
195	3,423.00	LSE	15:47:57
73	3,423.00	LSE	15:47:57
418	3,423.00	CHIX	15:47:57
9	3,423.00	LSE	15:47:49
254	3,423.50	LSE	15:47:49
66	3,423.50	LSE	15:47:42
381	3,423.50	BATE	15:47:13
95	3,423.50	BATE	15:47:13
280	3,420.50	LSE	15:44:12
318	3,421.00	CHIX	15:44:12
85	3,421.00	CHIX	15:44:08
309	3,422.00	LSE	15:43:01
329	3,422.00	BATE	15:43:01
68	3,422.00	BATE	15:43:01
166	3,421.00	LSE	15:41:02
109	3,421.00	LSE	15:41:02
146	3,423.00	BATE	15:40:26
319	3,423.00	BATE	15:40:26
247	3,425.00	CHIX	15:39:45
202	3,425.00	CHIX	15:39:45
42	3,425.00	LSE	15:39:45
96	3,425.00	LSE	15:39:32
19	3,425.00	LSE	15:39:27
70	3,425.00	LSE	15:39:13
89	3,425.00	LSE	15:39:02
133	3,426.00	LSE	15:38:42
115	3,426.00	LSE	15:38:42
43	3,426.00	LSE	15:38:35
437	3,425.50	BATE	15:37:34
225	3,426.50	LSE	15:37:12
53	3,426.50	LSE	15:37:12
380	3,427.50	CHIX	15:36:00
15	3,427.50	CHIX	15:36:00
338	3,427.50	BATE	15:36:00
135	3,427.50	BATE	15:35:52
96	3,428.00	LSE	15:35:42
96	3,428.00	LSE	15:35:42
180	3,428.00	LSE	15:35:42
276	3,427.00	LSE	15:33:47
289	3,427.50	LSE	15:33:27
338	3,427.50	BATE	15:32:23
107	3,427.50	BATE	15:32:23
287	3,427.50	LSE	15:31:27
320	3,427.50	LSE	15:31:14
490	3,427.50	CHIX	15:31:14
295	3,427.50	LSE	15:30:52
100	3,427.50	CHIX	15:29:56
474	3,427.50	BATE	15:29:56
402	3,426.50	BATE	15:28:27
79	3,426.50	BATE	15:27:58
97	3,427.00	LSE	15:27:57
68	3,427.00	LSE	15:27:57
96	3,427.00	LSE	15:27:57
246	3,426.50	LSE	15:27:16
47	3,426.50	LSE	15:27:07
29	3,427.00	BATE	15:25:39
51	3,427.00	BATE	15:25:39
43	3,427.00	BATE	15:25:39
24	3,427.00	BATE	15:25:39
96	3,427.00	BATE	15:25:39
125	3,427.00	BATE	15:25:39
99	3,427.00	BATE	15:25:39
491	3,427.50	CHIX	15:25:22
92	3,428.00	LSE	15:25:21
16	3,428.00	LSE	15:25:21
189	3,428.00	LSE	15:25:21
162	3,428.00	LSE	15:25:16
125	3,428.00	LSE	15:25:11
278	3,426.00	LSE	15:22:53
455	3,426.00	BATE	15:22:50
297	3,426.50	LSE	15:22:50
489	3,426.50	CHIX	15:22:50
309	3,426.00	LSE	15:19:21
143	3,427.00	BATE	15:18:44
340	3,427.00	BATE	15:18:44
324	3,427.00	LSE	15:18:07
271	3,427.50	LSE	15:16:32
235	3,427.50	CHIX	15:16:32
184	3,427.50	CHIX	15:16:32
388	3,428.00	BATE	15:15:59
89	3,428.00	BATE	15:15:59
190	3,428.50	LSE	15:15:51
205	3,428.50	LSE	15:15:09
294	3,429.00	LSE	15:14:08
287	3,429.50	LSE	15:13:56
34	3,429.50	LSE	15:13:56
487	3,429.50	BATE	15:13:56
327	3,424.50	LSE	15:12:31
171	3,421.00	CHIX	15:11:38
317	3,421.00	CHIX	15:11:38
85	3,421.00	LSE	15:11:36
200	3,421.00	LSE	15:11:18
280	3,425.00	LSE	15:10:33
277	3,425.00	BATE	15:10:29
46	3,425.00	BATE	15:10:28
146	3,425.00	BATE	15:10:28
293	3,425.00	LSE	15:10:28
325	3,426.50	LSE	15:09:40
313	3,428.00	LSE	15:09:28
48	3,428.00	LSE	15:09:09
45	3,428.00	LSE	15:09:09
48	3,428.00	LSE	15:09:05
100	3,428.00	LSE	15:09:05
83	3,428.00	LSE	15:09:05
49	3,428.00	LSE	15:09:05
4	3,428.00	LSE	15:09:05
331	3,427.50	BATE	15:08:38
132	3,427.50	BATE	15:08:38
485	3,428.00	CHIX	15:08:30
370	3,428.50	LSE	15:08:30
211	3,428.50	LSE	15:08:30
120	3,428.00	LSE	15:07:14
121	3,428.00	LSE	15:07:14
54	3,428.00	LSE	15:07:14
302	3,427.50	LSE	15:05:51
490	3,428.00	BATE	15:05:43
308	3,428.50	LSE	15:05:41
18	3,428.50	LSE	15:05:41
290	3,429.50	LSE	15:04:53
170	3,430.00	LSE	15:04:43
93	3,429.00	CHIX	15:04:12
65	3,429.00	LSE	15:04:12
314	3,429.00	CHIX	15:04:12
252	3,429.00	LSE	15:04:12
102	3,429.00	LSE	15:04:12
221	3,429.00	LSE	15:04:12
276	3,428.50	LSE	15:03:29
89	3,429.00	LSE	15:03:28
191	3,429.00	LSE	15:03:28
294	3,429.50	LSE	15:03:28
457	3,429.50	BATE	15:03:28
316	3,425.50	LSE	15:01:42
321	3,425.50	BATE	15:01:42
109	3,425.50	BATE	15:01:42
304	3,424.00	CHIX	15:01:05
97	3,424.00	CHIX	15:00:58
269	3,424.50	LSE	15:00:44
387	3,426.00	LSE	15:00:24
17	3,427.00	LSE	15:00:19
500	3,427.00	LSE	15:00:19
229	3,425.50	CHIX	14:59:23
296	3,427.00	BATE	14:59:14
70	3,427.00	BATE	14:59:14
55	3,427.00	BATE	14:59:14
283	3,427.00	LSE	14:59:14
500	3,428.50	LSE	14:58:53
94	3,426.00	BATE	14:58:08
378	3,426.50	CHIX	14:57:57
401	3,426.50	BATE	14:57:57
56	3,426.50	CHIX	14:57:57
277	3,426.50	LSE	14:57:46
293	3,426.00	LSE	14:56:56
220	3,426.00	BATE	14:56:56
125	3,426.00	BATE	14:56:56
100	3,424.00	LSE	14:55:43
69	3,424.00	LSE	14:55:08
1	3,424.00	LSE	14:53:59
283	3,424.00	LSE	14:53:59
113	3,424.00	BATE	14:53:41
298	3,424.00	BATE	14:53:41
311	3,424.00	LSE	14:53:17
485	3,424.50	BATE	14:52:51
318	3,424.50	LSE	14:52:51
54	3,425.00	CHIX	14:52:50
243	3,425.00	CHIX	14:52:50
275	3,425.00	LSE	14:52:49
149	3,425.00	CHIX	14:52:49
29	3,425.00	LSE	14:52:49
104	3,421.50	BATE	14:51:30
7	3,421.50	BATE	14:51:30
295	3,421.00	LSE	14:50:24
209	3,423.50	LSE	14:49:45
41	3,423.50	LSE	14:49:45
51	3,423.50	LSE	14:49:45
29	3,423.50	LSE	14:49:43
31	3,423.50	LSE	14:49:37
247	3,423.50	LSE	14:49:36
11	3,424.00	CHIX	14:49:33
21	3,424.00	CHIX	14:49:28
35	3,424.00	CHIX	14:49:24
9	3,424.00	CHIX	14:49:23
151	3,424.00	CHIX	14:49:23
100	3,424.00	CHIX	14:49:20
100	3,424.00	CHIX	14:49:20
28	3,424.50	LSE	14:49:01
247	3,424.50	LSE	14:49:01
38	3,426.50	BATE	14:48:37
186	3,426.50	LSE	14:48:36
141	3,426.50	BATE	14:48:36
123	3,426.50	LSE	14:48:35
201	3,426.50	BATE	14:48:35
67	3,426.50	BATE	14:48:35
141	3,427.00	LSE	14:48:28
162	3,427.00	LSE	14:48:28
48	3,427.50	LSE	14:48:27
202	3,427.50	LSE	14:48:27
136	3,427.50	LSE	14:48:26
208	3,428.00	LSE	14:48:12
92	3,428.00	LSE	14:48:12
2	3,428.00	LSE	14:48:12
150	3,428.00	LSE	14:48:01
150	3,428.00	LSE	14:47:56
279	3,428.00	LSE	14:47:28
28	3,428.50	BATE	14:47:28
302	3,428.50	BATE	14:47:28
96	3,428.50	BATE	14:47:28
328	3,428.00	LSE	14:46:57
316	3,428.50	LSE	14:46:47
300	3,428.50	LSE	14:46:47
398	3,428.50	CHIX	14:46:47
161	3,427.00	LSE	14:45:52
298	3,426.50	LSE	14:45:20
165	3,426.50	BATE	14:45:20
246	3,426.50	BATE	14:45:20
163	3,429.00	LSE	14:45:06
111	3,429.00	LSE	14:45:06
350	3,430.50	BATE	14:44:03
72	3,430.50	BATE	14:44:03
351	3,431.00	CHIX	14:44:02
114	3,431.00	CHIX	14:44:02
281	3,431.50	LSE	14:43:53
293	3,429.50	LSE	14:42:36
425	3429.500	BATE	14:42:36
166	3428.500	LSE	14:41:56
319	3430.000	LSE	14:41:42
413	3430.000	CHIX	14:41:42
411	3430.000	BATE	14:41:42
289	3426.500	LSE	14:39:45
394	3427.000	BATE	14:39:35
106	3427.000	CHIX	14:39:35
114	3427.000	CHIX	14:39:27
297	3427.000	LSE	14:39:27
61	3427.000	BATE	14:39:27
258	3427.000	CHIX	14:39:27
478	3427.500	BATE	14:39:12
310	3427.500	LSE	14:39:12
100	3424.500	LSE	14:38:23
82	3424.500	BATE	14:38:23
99	3424.500	LSE	14:38:22
1	3424.500	LSE	14:38:22
304	3424.500	LSE	14:38:22
320	3423.500	LSE	14:37:52
282	3422.500	LSE	14:37:41
86	3423.000	LSE	14:37:19
100	3423.000	LSE	14:37:19
20	3423.000	LSE	14:37:14
81	3423.000	LSE	14:37:14
62	3422.500	BATE	14:36:54
165	3422.500	LSE	14:36:54
100	3422.500	LSE	14:36:54
56	3422.500	LSE	14:36:53
297	3422.500	LSE	14:36:12
316	3423.000	LSE	14:36:11
271	3423.000	BATE	14:36:11
42	3423.000	BATE	14:36:11
52	3423.000	BATE	14:36:11
13	3423.000	BATE	14:36:11
29	3423.000	BATE	14:36:11
329	3423.500	CHIX	14:36:08
159	3423.500	CHIX	14:36:08
281	3423.000	LSE	14:35:19
423	3423.000	BATE	14:35:19
56	3423.000	BATE	14:35:16
14	3423.000	BATE	14:35:16
144	3423.500	LSE	14:35:15
187	3423.500	LSE	14:35:15
305	3424.000	LSE	14:35:12
14	3422.500	CHIX	14:34:48
476	3422.500	CHIX	14:34:48
174	3424.000	LSE	14:33:43
107	3424.000	LSE	14:33:43
12	3424.500	BATE	14:33:24
100	3424.500	BATE	14:33:21
114	3424.500	BATE	14:33:21
107	3424.500	BATE	14:33:20
77	3424.500	BATE	14:33:20
30	3424.500	BATE	14:33:20
309	3424.500	LSE	14:32:51
98	3424.500	LSE	14:32:51
173	3424.500	LSE	14:32:51
317	3425.000	CHIX	14:32:48
454	3425.000	BATE	14:32:48
108	3425.000	CHIX	14:32:48
20	3424.500	LSE	14:32:15
302	3424.500	LSE	14:32:15
293	3425.000	LSE	14:32:08
36	3425.000	LSE	14:32:05
9	3423.000	LSE	14:31:20
271	3423.000	LSE	14:31:20
296	3426.000	LSE	14:31:06
105	3426.500	LSE	14:30:59
159	3426.500	LSE	14:30:59
61	3426.500	LSE	14:30:59
111	3427.500	LSE	14:30:56
100	3427.500	LSE	14:30:51
66	3427.500	LSE	14:30:50
108	3431.000	LSE	14:30:25
206	3431.000	LSE	14:30:25
106	3431.000	BATE	14:30:25
328	3431.000	BATE	14:30:25
8	3431.000	LSE	14:30:00
10	3431.000	LSE	14:30:00
278	3431.000	LSE	14:29:59
480	3431.500	CHIX	14:29:59
414	3434.000	BATE	14:29:35
279	3434.500	LSE	14:29:35
39	3434.500	CHIX	14:29:35
111	3434.500	BATE	14:29:35
413	3434.500	CHIX	14:29:35
357	3434.500	BATE	14:29:35
222	3434.500	LSE	14:23:20
96	3434.500	LSE	14:23:20
329	3432.500	LSE	14:19:26
398	3432.500	BATE	14:19:26
327	3433.000	LSE	14:14:31
473	3433.000	CHIX	14:14:31
281	3427.500	LSE	14:09:38
451	3427.500	BATE	14:09:38
36	3427.500	BATE	14:09:38
286	3425.500	LSE	14:06:35
397	3428.000	BATE	14:01:37
44	3428.500	LSE	14:01:32
246	3428.500	LSE	14:01:28
478	3428.500	CHIX	14:00:53
30	3426.500	BATE	13:53:12
227	3426.500	BATE	13:53:12
151	3426.500	BATE	13:53:12
14	3426.500	BATE	13:53:11
302	3427.000	LSE	13:53:11
41	3426.500	BATE	13:53:11
111	3428.000	CHIX	13:44:04
424	3427.500	BATE	13:44:04
373	3428.000	CHIX	13:44:04
321	3428.500	LSE	13:42:22
250	3431.500	LSE	13:37:03
61	3431.500	LSE	13:37:03
493	3434.000	BATE	13:35:22
55	3431.500	LSE	13:31:27
214	3431.500	LSE	13:31:27
419	3431.500	CHIX	13:31:27
275	3431.500	LSE	13:27:36
469	3432.000	BATE	13:26:06
397	3430.000	CHIX	13:16:12
20	3430.000	CHIX	13:16:12
481	3430.500	BATE	13:12:57
216	3430.500	LSE	13:12:57
52	3430.500	LSE	13:12:57
162	3431.000	LSE	13:01:14
15	3431.000	LSE	13:01:14
149	3431.000	LSE	13:01:08
407	3431.000	CHIX	12:58:55
120	3431.000	LSE	12:54:10
149	3431.000	LSE	12:54:10
300	3427.000	LSE	12:53:13
303	3422.000	LSE	12:48:27
397	3422.000	CHIX	12:47:38
286	3421.500	LSE	12:43:25
295	3422.000	LSE	12:39:17
428	3422.500	CHIX	12:33:35
280	3425.000	LSE	12:27:23
165	3424.500	LSE	12:22:55
166	3424.500	LSE	12:22:55
277	3425.000	LSE	12:21:53
317	3425.000	LSE	12:21:53
166	3426.000	CHIX	12:19:18
262	3426.000	CHIX	12:19:18
123	3425.000	BATE	12:15:01
337	3425.000	BATE	12:15:01
195	3424.500	LSE	12:13:15
118	3424.500	LSE	12:13:15
147	3424.000	LSE	12:08:31
132	3424.000	LSE	12:08:31
443	3424.000	BATE	12:06:21
142	3423.000	CHIX	12:03:43
335	3423.000	CHIX	12:03:43
271	3423.000	LSE	12:02:17
437	3423.000	BATE	12:02:17
292	3419.500	CHIX	11:55:12
116	3419.500	CHIX	11:55:12
31	3418.000	LSE	11:53:12
260	3418.000	LSE	11:53:12
436	3418.000	BATE	11:53:12
273	3417.000	LSE	11:49:00
462	3419.000	BATE	11:43:41
21	3420.500	LSE	11:42:02
253	3420.500	LSE	11:42:02
82	3420.500	CHIX	11:41:13
395	3420.500	CHIX	11:41:13
327	3417.500	LSE	11:35:07
312	3418.000	BATE	11:35:07
97	3418.000	BATE	11:34:52
329	3415.000	BATE	11:28:12
66	3415.000	BATE	11:28:12
297	3416.000	LSE	11:27:03
472	3414.500	CHIX	11:25:44
342	3416.500	BATE	11:20:03
136	3416.500	BATE	11:19:03
229	3417.500	CHIX	11:18:53
319	3418.000	LSE	11:18:53
367	3422.000	BATE	11:11:40
103	3422.000	BATE	11:11:40
292	3422.000	LSE	11:09:51
472	3421.500	CHIX	11:09:51
326	3420.000	BATE	11:04:51
331	3420.500	LSE	11:04:51
274	3421.000	LSE	11:04:25
99	3420.000	BATE	11:03:45
3	3418.500	LSE	10:59:43
140	3418.500	LSE	10:59:43
440	3417.000	BATE	10:56:59
448	3417.500	CHIX	10:55:54
318	3421.000	LSE	10:52:51
112	3425.500	BATE	10:48:04
321	3425.500	BATE	10:48:04
287	3428.500	LSE	10:44:21
427	3429.000	CHIX	10:42:48
201	3425.500	BATE	10:38:40
165	3425.500	BATE	10:38:40
87	3425.500	BATE	10:38:40
283	3426.000	LSE	10:38:39
126	3427.500	BATE	10:34:33
296	3427.500	BATE	10:34:33
313	3427.500	LSE	10:34:00
122	3428.000	LSE	10:30:50
181	3428.000	LSE	10:30:50
167	3428.000	BATE	10:30:50
319	3428.000	BATE	10:30:50
28	3420.500	BATE	10:25:27
470	3421.000	CHIX	10:25:27
4	3421.500	LSE	10:22:28
223	3421.500	LSE	10:22:28
96	3421.500	LSE	10:22:28
118	3419.000	LSE	10:20:41
83	3419.000	LSE	10:20:41
83	3419.000	LSE	10:20:41
280	3420.500	LSE	10:20:30
31	3421.000	LSE	10:20:24
56	3421.000	LSE	10:20:24
242	3419.000	LSE	10:19:32
80	3419.000	LSE	10:19:32
265	3419.000	LSE	10:18:25
436	3419.000	BATE	10:18:25
54	3419.000	BATE	10:18:25
416	3417.500	CHIX	10:14:20
50	3417.500	CHIX	10:14:20
313	3416.000	BATE	10:11:08
93	3416.000	BATE	10:11:08
259	3417.000	LSE	10:10:00
45	3417.000	LSE	10:10:00
313	3418.000	LSE	10:08:59
87	3418.000	LSE	10:04:43
46	3418.000	LSE	10:04:43
160	3418.000	LSE	10:04:43
126	3419.000	BATE	10:04:41
27	3419.000	BATE	10:04:41
331	3419.000	BATE	10:04:41
289	3424.500	LSE	10:00:59
277	3425.500	CHIX	10:00:13
188	3425.500	CHIX	10:00:13
320	3424.000	LSE	09:56:23
101	3424.000	BATE	09:56:23
18	3424.000	BATE	09:56:23
227	3424.000	BATE	09:56:23
98	3424.000	BATE	09:56:19
212	3424.500	LSE	09:55:05
395	3424.000	CHIX	09:52:05
279	3424.000	LSE	09:52:05
277	3423.500	LSE	09:48:50
431	3424.000	BATE	09:48:47
37	3424.000	BATE	09:48:40
311	3427.000	LSE	09:46:18
279	3428.000	LSE	09:45:19
323	3425.500	LSE	09:45:09
320	3430.000	LSE	09:45:08
291	3432.000	LSE	09:42:02
183	3435.500	BATE	09:28:47
294	3435.500	BATE	09:28:47
292	3436.000	LSE	09:28:46
290	3445.000	LSE	09:20:21
410	3447.500	CHIX	09:14:54
306	3447.000	LSE	09:13:37
251	3447.500	BATE	09:09:19
159	3447.500	BATE	09:09:19
41	3447.500	BATE	09:09:19
205	3447.500	LSE	09:08:09
118	3447.500	LSE	09:08:09
230	3444.500	LSE	09:03:05
53	3444.500	LSE	09:03:05
160	3431.500	LSE	08:53:26
127	3431.500	LSE	08:53:26
106	3433.000	BATE	08:52:22
324	3433.000	BATE	08:52:22
346	3434.500	CHIX	08:50:00
55	3434.500	CHIX	08:50:00
269	3437.000	LSE	08:46:25
266	3440.000	LSE	08:39:02
225	3437.000	BATE	08:35:00
228	3437.000	BATE	08:35:00
263	3439.000	LSE	08:31:36
26	3439.000	LSE	08:31:36
311	3448.500	LSE	08:25:40
484	3448.500	CHIX	08:23:23
434	3449.500	BATE	08:19:54
4	3449.500	BATE	08:19:54
305	3441.500	LSE	08:17:32
280	3444.000	LSE	08:15:13
413	3443.500	BATE	08:14:31
71	3445.500	LSE	08:12:41
245	3445.500	LSE	08:12:41
199	3443.500	CHIX	08:11:27
13	3443.500	CHIX	08:11:23
224	3443.500	CHIX	08:11:22
288	3446.000	LSE	08:11:20
436	3446.000	BATE	08:11:20
269	3444.500	LSE	08:11:05
293	3436.000	LSE	08:08:37
327	3437.500	LSE	08:07:24
181	3438.500	BATE	08:07:23
159	3438.500	BATE	08:07:23
275	3438.500	LSE	08:07:15
97	3438.500	BATE	08:07:15
289	3436.500	LSE	08:06:07
269	3431.000	LSE	08:04:35
115	3431.000	CHIX	08:04:10
374	3431.000	CHIX	08:04:10
300	3431.000	LSE	08:04:10
14	3430.500	LSE	08:03:39
131	3430.500	CHIX	08:03:38
301	3430.000	LSE	08:03:04
107	3429.500	BATE	08:03:04
378	3429.500	BATE	08:03:04

 

END

 

 

POSDDLFBLLLLFBQ