TIDMBATS

RNS Number : 3137V

British American Tobacco PLC

09 August 2022

British American Tobacco p.l.c.

09 August 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:                        08 August 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   170,000 
                                         --------------- 
 Highest price paid per share (pence):    3290.00p 
                                         --------------- 
 Lowest price paid per share (pence):     3251.00p 
                                         --------------- 
 Volume weighted average price 
  paid per share (pence):                 3275.0590p 
                                         --------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 204,360,029 of its shares in Treasury. The Company has 2,252,448,620 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 08 August 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 2012 / 1138 / 1263

Schedule of purchases - aggregate information

 
    Issuer name        ISIN Code     Transaction    Daily total   Daily weighted   Platform 
                                         date        volume (in    average price 
                                                     number of       of shares 
                                                      shares)        acquired 
 British American 
   Tobacco p.l.c.    GB0002875804     08/08/2022      110,000       3,274.6209       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     08/08/2022      40,000        3,275.8000       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     08/08/2022      20,000        3,275.9862       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of shares   Transaction    Market   Time of transaction 
  purchased          price 
                     (per share) 
 Quantity           Price          Market   Execution Time 
                   -------------  -------  -------------------- 
 142                3,278.50       LSE      16:24:46 
                   -------------  -------  -------------------- 
 334                3,278.50       CHIX     16:24:46 
                   -------------  -------  -------------------- 
 1071               3,278.50       LSE      16:24:46 
                   -------------  -------  -------------------- 
 98                 3,278.50       CHIX     16:24:38 
                   -------------  -------  -------------------- 
 11                 3,278.50       BATE     16:23:56 
                   -------------  -------  -------------------- 
 264                3,278.50       BATE     16:23:06 
                   -------------  -------  -------------------- 
 20                 3,278.50       CHIX     16:23:06 
                   -------------  -------  -------------------- 
 107                3,278.50       LSE      16:22:26 
                   -------------  -------  -------------------- 
 110                3,278.50       LSE      16:22:26 
                   -------------  -------  -------------------- 
 80                 3,278.50       LSE      16:22:26 
                   -------------  -------  -------------------- 
 424                3,278.50       LSE      16:22:26 
                   -------------  -------  -------------------- 
 88                 3,278.50       LSE      16:21:54 
                   -------------  -------  -------------------- 
 106                3,278.50       LSE      16:21:54 
                   -------------  -------  -------------------- 
 111                3,278.50       LSE      16:21:54 
                   -------------  -------  -------------------- 
 109                3,278.50       LSE      16:21:54 
                   -------------  -------  -------------------- 
 63                 3,279.00       BATE     16:20:49 
                   -------------  -------  -------------------- 
 360                3,279.00       BATE     16:20:43 
                   -------------  -------  -------------------- 
 27                 3,279.00       CHIX     16:20:43 
                   -------------  -------  -------------------- 
 392                3,279.00       LSE      16:20:43 
                   -------------  -------  -------------------- 
 450                3,279.00       CHIX     16:20:43 
                   -------------  -------  -------------------- 
 392                3,279.00       LSE      16:19:18 
                   -------------  -------  -------------------- 
 404                3,279.00       CHIX     16:19:18 
                   -------------  -------  -------------------- 
 12                 3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 60                 3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 111                3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 120                3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 109                3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 92                 3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 60                 3,279.50       LSE      16:19:15 
                   -------------  -------  -------------------- 
 87                 3,279.00       BATE     16:18:24 
                   -------------  -------  -------------------- 
 175                3,278.50       LSE      16:17:40 
                   -------------  -------  -------------------- 
 175                3,278.50       LSE      16:17:40 
                   -------------  -------  -------------------- 
 39                 3,278.50       LSE      16:17:40 
                   -------------  -------  -------------------- 
 46                 3,278.00       LSE      16:16:30 
                   -------------  -------  -------------------- 
 200                3,278.00       LSE      16:16:30 
                   -------------  -------  -------------------- 
 406                3,278.50       LSE      16:15:12 
                   -------------  -------  -------------------- 
 71                 3,278.50       CHIX     16:15:12 
                   -------------  -------  -------------------- 
 374                3,278.50       CHIX     16:15:12 
                   -------------  -------  -------------------- 
 203                3,278.50       BATE     16:13:22 
                   -------------  -------  -------------------- 
 70                 3,279.00       LSE      16:13:09 
                   -------------  -------  -------------------- 
 316                3,279.00       LSE      16:13:09 
                   -------------  -------  -------------------- 
 74                 3,278.50       BATE     16:12:21 
                   -------------  -------  -------------------- 
 121                3,278.50       BATE     16:12:21 
                   -------------  -------  -------------------- 
 132                3,280.00       LSE      16:10:54 
                   -------------  -------  -------------------- 
 113                3,280.00       LSE      16:10:54 
                   -------------  -------  -------------------- 
 157                3,280.00       LSE      16:10:54 
                   -------------  -------  -------------------- 
 457                3,280.00       LSE      16:10:54 
                   -------------  -------  -------------------- 
 154                3,280.00       LSE      16:10:54 
                   -------------  -------  -------------------- 
 470                3,280.00       CHIX     16:10:54 
                   -------------  -------  -------------------- 
 84                 3,280.00       LSE      16:10:24 
                   -------------  -------  -------------------- 
 373                3,280.00       CHIX     16:10:24 
                   -------------  -------  -------------------- 
 100                3,280.00       LSE      16:10:24 
                   -------------  -------  -------------------- 
 56                 3,280.00       LSE      16:09:52 
                   -------------  -------  -------------------- 
 29                 3,280.00       LSE      16:08:03 
                   -------------  -------  -------------------- 
 22                 3,280.00       CHIX     16:08:03 
                   -------------  -------  -------------------- 
 82                 3,280.50       LSE      16:07:21 
                   -------------  -------  -------------------- 
 111                3,280.50       LSE      16:07:21 
                   -------------  -------  -------------------- 
 109                3,280.50       LSE      16:07:21 
                   -------------  -------  -------------------- 
 95                 3,280.50       LSE      16:07:21 
                   -------------  -------  -------------------- 
 220                3,277.00       CHIX     16:06:05 
                   -------------  -------  -------------------- 
 209                3,278.50       BATE     16:04:37 
                   -------------  -------  -------------------- 
 125                3,278.50       BATE     16:04:37 
                   -------------  -------  -------------------- 
 105                3,278.50       BATE     16:04:37 
                   -------------  -------  -------------------- 
 10                 3,279.50       BATE     16:04:12 
                   -------------  -------  -------------------- 
 206                3,279.50       LSE      16:04:12 
                   -------------  -------  -------------------- 
 200                3,279.50       LSE      16:04:12 
                   -------------  -------  -------------------- 
 346                3,280.00       CHIX     16:04:00 
                   -------------  -------  -------------------- 
 86                 3,280.00       CHIX     16:03:52 
                   -------------  -------  -------------------- 
 67                 3,281.50       LSE      16:02:04 
                   -------------  -------  -------------------- 
 357                3,281.50       LSE      16:02:04 
                   -------------  -------  -------------------- 
 111                3,282.50       LSE      16:01:06 
                   -------------  -------  -------------------- 
 109                3,282.50       LSE      16:01:06 
                   -------------  -------  -------------------- 
 480                3,283.00       CHIX     16:01:06 
                   -------------  -------  -------------------- 
 405                3,283.00       BATE     16:01:06 
                   -------------  -------  -------------------- 
 346                3,283.00       LSE      16:01:06 
                   -------------  -------  -------------------- 
 11                 3,283.00       LSE      16:01:04 
                   -------------  -------  -------------------- 
 96                 3,283.00       LSE      15:59:54 
                   -------------  -------  -------------------- 
 466                3,283.50       CHIX     15:57:42 
                   -------------  -------  -------------------- 
 150                3,282.50       BATE     15:57:20 
                   -------------  -------  -------------------- 
 41                 3,282.50       BATE     15:57:20 
                   -------------  -------  -------------------- 
 127                3,284.50       LSE      15:55:49 
                   -------------  -------  -------------------- 
 138                3,284.50       LSE      15:55:49 
                   -------------  -------  -------------------- 
 65                 3,284.50       LSE      15:55:47 
                   -------------  -------  -------------------- 
 76                 3,284.50       LSE      15:55:47 
                   -------------  -------  -------------------- 
 387                3,285.00       CHIX     15:55:17 
                   -------------  -------  -------------------- 
 437                3,285.00       LSE      15:55:17 
                   -------------  -------  -------------------- 
 20                 3,285.00       LSE      15:55:16 
                   -------------  -------  -------------------- 
 84                 3,285.00       CHIX     15:55:16 
                   -------------  -------  -------------------- 
 422                3,285.00       BATE     15:55:16 
                   -------------  -------  -------------------- 
 389                3,282.00       LSE      15:52:24 
                   -------------  -------  -------------------- 
 105                3,282.50       CHIX     15:52:19 
                   -------------  -------  -------------------- 
 309                3,282.50       CHIX     15:52:19 
                   -------------  -------  -------------------- 
 360                3,282.50       LSE      15:49:59 
                   -------------  -------  -------------------- 
 49                 3,282.50       LSE      15:49:43 
                   -------------  -------  -------------------- 
 427                3,282.00       CHIX     15:47:48 
                   -------------  -------  -------------------- 
 80                 3,283.00       LSE      15:45:34 
                   -------------  -------  -------------------- 
 176                3,283.00       LSE      15:45:34 
                   -------------  -------  -------------------- 
 108                3,283.00       BATE     15:45:34 
                   -------------  -------  -------------------- 
 125                3,283.00       LSE      15:45:34 
                   -------------  -------  -------------------- 
 125                3,283.00       BATE     15:45:34 
                   -------------  -------  -------------------- 
 46                 3,283.00       BATE     15:45:22 
                   -------------  -------  -------------------- 
 44                 3,283.00       BATE     15:45:07 
                   -------------  -------  -------------------- 
 82                 3,283.00       BATE     15:44:21 
                   -------------  -------  -------------------- 
 419                3,284.50       CHIX     15:43:29 
                   -------------  -------  -------------------- 
 207                3,284.50       LSE      15:43:28 
                   -------------  -------  -------------------- 
 200                3,284.50       LSE      15:43:28 
                   -------------  -------  -------------------- 
 90                 3,286.00       LSE      15:42:23 
                   -------------  -------  -------------------- 
 147                3,286.00       CHIX     15:42:23 
                   -------------  -------  -------------------- 
 243                3,286.00       LSE      15:42:03 
                   -------------  -------  -------------------- 
 339                3,286.00       CHIX     15:42:03 
                   -------------  -------  -------------------- 
 43                 3,286.00       LSE      15:42:03 
                   -------------  -------  -------------------- 
 110                3,284.50       LSE      15:39:03 
                   -------------  -------  -------------------- 
 111                3,284.50       LSE      15:39:03 
                   -------------  -------  -------------------- 
 78                 3,283.50       CHIX     15:37:09 
                   -------------  -------  -------------------- 
 416                3,283.50       BATE     15:37:09 
                   -------------  -------  -------------------- 
 340                3,283.50       CHIX     15:37:09 
                   -------------  -------  -------------------- 
 436                3,284.00       CHIX     15:37:01 
                   -------------  -------  -------------------- 
 157                3,284.00       LSE      15:36:48 
                   -------------  -------  -------------------- 
 219                3,284.00       LSE      15:36:48 
                   -------------  -------  -------------------- 
 25                 3,283.00       BATE     15:35:23 
                   -------------  -------  -------------------- 
 100                3,283.00       BATE     15:35:16 
                   -------------  -------  -------------------- 
 100                3,283.00       BATE     15:35:16 
                   -------------  -------  -------------------- 
 436                3,283.00       LSE      15:32:08 
                   -------------  -------  -------------------- 
 435                3,283.00       LSE      15:32:08 
                   -------------  -------  -------------------- 
 259                3,284.50       LSE      15:31:35 
                   -------------  -------  -------------------- 
 188                3,284.50       LSE      15:31:35 
                   -------------  -------  -------------------- 
 151                3,284.50       LSE      15:31:35 
                   -------------  -------  -------------------- 
 25                 3,284.50       LSE      15:30:41 
                   -------------  -------  -------------------- 
 383                3,283.00       LSE      15:30:07 
                   -------------  -------  -------------------- 
 386                3,283.00       LSE      15:30:07 
                   -------------  -------  -------------------- 
 481                3,283.00       CHIX     15:30:07 
                   -------------  -------  -------------------- 
 227                3,283.00       BATE     15:30:07 
                   -------------  -------  -------------------- 
 264                3,283.00       BATE     15:30:07 
                   -------------  -------  -------------------- 
 42                 3,283.00       LSE      15:30:06 
                   -------------  -------  -------------------- 
 111                3,283.00       LSE      15:28:49 
                   -------------  -------  -------------------- 
 110                3,283.00       LSE      15:28:49 
                   -------------  -------  -------------------- 
 408                3,281.50       CHIX     15:27:19 
                   -------------  -------  -------------------- 
 429                3,281.50       LSE      15:27:19 
                   -------------  -------  -------------------- 
 235                3,281.50       LSE      15:27:19 
                   -------------  -------  -------------------- 
 196                3,281.50       LSE      15:27:19 
                   -------------  -------  -------------------- 
 280                3,280.00       LSE      15:25:33 
                   -------------  -------  -------------------- 
 100                3,280.00       LSE      15:25:33 
                   -------------  -------  -------------------- 
 17                 3,280.00       LSE      15:25:33 
                   -------------  -------  -------------------- 
 183                3,280.00       LSE      15:25:33 
                   -------------  -------  -------------------- 
 200                3,280.00       LSE      15:25:33 
                   -------------  -------  -------------------- 
 84                 3,280.00       LSE      15:24:29 
                   -------------  -------  -------------------- 
 167                3,280.00       LSE      15:24:29 
                   -------------  -------  -------------------- 
 27                 3,280.00       LSE      15:24:29 
                   -------------  -------  -------------------- 
 103                3,280.00       LSE      15:24:29 
                   -------------  -------  -------------------- 
 56                 3,280.00       LSE      15:24:20 
                   -------------  -------  -------------------- 
 378                3,279.50       LSE      15:23:05 
                   -------------  -------  -------------------- 
 393                3,280.00       LSE      15:23:02 
                   -------------  -------  -------------------- 
 441                3,280.00       CHIX     15:23:02 
                   -------------  -------  -------------------- 
 423                3,280.00       LSE      15:21:14 
                   -------------  -------  -------------------- 
 46                 3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 147                3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 147                3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 114                3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 230                3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 147                3,280.50       LSE      15:21:11 
                   -------------  -------  -------------------- 
 410                3,280.50       CHIX     15:21:11 
                   -------------  -------  -------------------- 
 10                 3,280.50       BATE     15:21:06 
                   -------------  -------  -------------------- 
 447                3,280.50       BATE     15:21:03 
                   -------------  -------  -------------------- 
 508                3,279.50       CHIX     15:19:51 
                   -------------  -------  -------------------- 
 568                3,279.50       LSE      15:19:51 
                   -------------  -------  -------------------- 
 447                3,279.50       LSE      15:19:51 
                   -------------  -------  -------------------- 
 56                 3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 257                3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 10                 3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 76                 3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 200                3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 263                3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 234                3,278.50       LSE      15:18:19 
                   -------------  -------  -------------------- 
 40                 3,278.00       LSE      15:15:40 
                   -------------  -------  -------------------- 
 173                3,278.00       LSE      15:15:40 
                   -------------  -------  -------------------- 
 11                 3,278.00       LSE      15:15:40 
                   -------------  -------  -------------------- 
 377                3,278.00       LSE      15:15:40 
                   -------------  -------  -------------------- 
 147                3,276.50       LSE      15:14:40 
                   -------------  -------  -------------------- 
 147                3,276.50       LSE      15:14:40 
                   -------------  -------  -------------------- 
 437                3,274.00       BATE     15:13:02 
                   -------------  -------  -------------------- 
 448                3,274.00       CHIX     15:13:02 
                   -------------  -------  -------------------- 
 200                3,274.50       LSE      15:12:28 
                   -------------  -------  -------------------- 
 304                3,274.50       LSE      15:12:28 
                   -------------  -------  -------------------- 
 123                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 148                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 215                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 147                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 44                 3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 148                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 148                3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 53                 3,275.00       LSE      15:12:18 
                   -------------  -------  -------------------- 
 392                3,272.50       LSE      15:11:06 
                   -------------  -------  -------------------- 
 476                3,272.50       CHIX     15:11:06 
                   -------------  -------  -------------------- 
 38                 3,272.50       LSE      15:11:06 
                   -------------  -------  -------------------- 
 78                 3,271.00       LSE      15:08:55 
                   -------------  -------  -------------------- 
 419                3,271.00       LSE      15:08:55 
                   -------------  -------  -------------------- 
 200                3,271.00       LSE      15:08:55 
                   -------------  -------  -------------------- 
 136                3,271.00       LSE      15:08:55 
                   -------------  -------  -------------------- 
 473                3,271.00       BATE     15:08:55 
                   -------------  -------  -------------------- 
 393                3,271.00       LSE      15:08:46 
                   -------------  -------  -------------------- 
 465                3,271.00       LSE      15:08:46 
                   -------------  -------  -------------------- 
 133                3,271.00       LSE      15:08:30 
                   -------------  -------  -------------------- 
 250                3,271.00       LSE      15:08:30 
                   -------------  -------  -------------------- 
 25                 3,271.00       LSE      15:08:29 
                   -------------  -------  -------------------- 
 100                3,270.00       LSE      15:08:17 
                   -------------  -------  -------------------- 
 93                 3,270.00       LSE      15:08:14 
                   -------------  -------  -------------------- 
 71                 3,270.50       CHIX     15:08:14 
                   -------------  -------  -------------------- 
 342                3,270.50       CHIX     15:08:14 
                   -------------  -------  -------------------- 
 110                3,270.00       LSE      15:07:23 
                   -------------  -------  -------------------- 
 399                3,270.00       LSE      15:07:23 
                   -------------  -------  -------------------- 
 63                 3,270.50       LSE      15:06:08 
                   -------------  -------  -------------------- 
 368                3,270.50       LSE      15:06:08 
                   -------------  -------  -------------------- 
 443                3,269.50       LSE      15:05:11 
                   -------------  -------  -------------------- 
 114                3,269.00       LSE      15:04:42 
                   -------------  -------  -------------------- 
 100                3,269.00       LSE      15:04:41 
                   -------------  -------  -------------------- 
 100                3,269.00       LSE      15:04:41 
                   -------------  -------  -------------------- 
 13                 3,266.50       CHIX     15:03:54 
                   -------------  -------  -------------------- 
 400                3,266.50       CHIX     15:03:53 
                   -------------  -------  -------------------- 
 64                 3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 147                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 147                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 79                 3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 19                 3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 123                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 147                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 147                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 348                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 132                3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 68                 3,267.00       LSE      15:03:53 
                   -------------  -------  -------------------- 
 16                 3,267.00       LSE      15:03:52 
                   -------------  -------  -------------------- 
 200                3,267.00       LSE      15:03:52 
                   -------------  -------  -------------------- 
 100                3,267.00       LSE      15:03:48 
                   -------------  -------  -------------------- 
 132                3,267.50       LSE      15:03:48 
                   -------------  -------  -------------------- 
 100                3,267.50       LSE      15:03:48 
                   -------------  -------  -------------------- 
 300                3,267.50       LSE      15:03:45 
                   -------------  -------  -------------------- 
 357                3,267.50       LSE      15:03:45 
                   -------------  -------  -------------------- 
 84                 3,266.00       LSE      15:03:04 
                   -------------  -------  -------------------- 
 299                3,266.00       LSE      15:03:04 
                   -------------  -------  -------------------- 
 50                 3,266.00       LSE      15:03:04 
                   -------------  -------  -------------------- 
 11                 3,266.00       LSE      15:03:04 
                   -------------  -------  -------------------- 
 247                3,266.00       LSE      15:02:35 
                   -------------  -------  -------------------- 
 200                3,266.00       LSE      15:02:34 
                   -------------  -------  -------------------- 
 203                3,266.50       LSE      15:02:24 
                   -------------  -------  -------------------- 
 324                3,266.50       LSE      15:02:24 
                   -------------  -------  -------------------- 
 184                3,266.50       LSE      15:02:24 
                   -------------  -------  -------------------- 
 66                 3,266.50       LSE      15:02:13 
                   -------------  -------  -------------------- 
 4                  3,266.50       LSE      15:02:13 
                   -------------  -------  -------------------- 
 267                3,267.00       LSE      15:02:12 
                   -------------  -------  -------------------- 
 82                 3,267.00       LSE      15:02:12 
                   -------------  -------  -------------------- 
 2                  3,267.00       LSE      15:02:02 
                   -------------  -------  -------------------- 
 100                3,267.00       LSE      15:02:02 
                   -------------  -------  -------------------- 
 192                3,267.00       LSE      15:01:54 
                   -------------  -------  -------------------- 
 240                3,267.00       BATE     15:01:54 
                   -------------  -------  -------------------- 
 202                3,267.00       LSE      15:01:52 
                   -------------  -------  -------------------- 
 47                 3,267.00       LSE      15:01:52 
                   -------------  -------  -------------------- 
 100                3,267.00       LSE      15:01:52 
                   -------------  -------  -------------------- 
 162                3,267.00       BATE     15:01:52 
                   -------------  -------  -------------------- 
 100                3,267.00       LSE      15:01:52 
                   -------------  -------  -------------------- 
 200                3,267.00       LSE      15:01:51 
                   -------------  -------  -------------------- 
 442                3,267.00       LSE      15:00:58 
                   -------------  -------  -------------------- 
 5                  3,267.50       LSE      15:00:57 
                   -------------  -------  -------------------- 
 387                3,267.50       LSE      15:00:57 
                   -------------  -------  -------------------- 
 179                3,268.00       CHIX     15:00:46 
                   -------------  -------  -------------------- 
 100                3,268.00       CHIX     15:00:46 
                   -------------  -------  -------------------- 
 56                 3,268.00       CHIX     15:00:45 
                   -------------  -------  -------------------- 
 77                 3,268.00       CHIX     15:00:39 
                   -------------  -------  -------------------- 
 128                3,268.00       LSE      15:00:38 
                   -------------  -------  -------------------- 
 320                3,268.00       LSE      15:00:38 
                   -------------  -------  -------------------- 
 368                3,268.00       LSE      15:00:38 
                   -------------  -------  -------------------- 
 53                 3,268.50       LSE      14:59:55 
                   -------------  -------  -------------------- 
 414                3,268.50       LSE      14:59:55 
                   -------------  -------  -------------------- 
 311                3,269.00       LSE      14:59:40 
                   -------------  -------  -------------------- 
 148                3,269.00       LSE      14:59:40 
                   -------------  -------  -------------------- 
 148                3,269.50       LSE      14:59:16 
                   -------------  -------  -------------------- 
 59                 3,269.00       LSE      14:59:10 
                   -------------  -------  -------------------- 
 77                 3,269.00       CHIX     14:59:10 
                   -------------  -------  -------------------- 
 181                3,269.00       LSE      14:59:07 
                   -------------  -------  -------------------- 
 331                3,269.00       CHIX     14:59:02 
                   -------------  -------  -------------------- 
 412                3,268.50       LSE      14:58:48 
                   -------------  -------  -------------------- 
 372                3,269.00       LSE      14:58:01 
                   -------------  -------  -------------------- 
 397                3,269.00       LSE      14:58:01 
                   -------------  -------  -------------------- 
 211                3,269.50       LSE      14:57:45 
                   -------------  -------  -------------------- 
 123                3,269.50       LSE      14:57:45 
                   -------------  -------  -------------------- 
 148                3,269.50       LSE      14:57:45 
                   -------------  -------  -------------------- 
 117                3,269.50       LSE      14:57:45 
                   -------------  -------  -------------------- 
 118                3,269.50       LSE      14:57:45 
                   -------------  -------  -------------------- 
 65                 3,267.50       LSE      14:56:20 
                   -------------  -------  -------------------- 
 204                3,267.50       LSE      14:56:20 
                   -------------  -------  -------------------- 
 98                 3,267.50       LSE      14:55:29 
                   -------------  -------  -------------------- 
 312                3,268.00       CHIX     14:55:29 
                   -------------  -------  -------------------- 
 137                3,268.00       CHIX     14:55:29 
                   -------------  -------  -------------------- 
 491                3,268.00       BATE     14:55:29 
                   -------------  -------  -------------------- 
 100                3,267.00       CHIX     14:54:48 
                   -------------  -------  -------------------- 
 385                3,267.00       LSE      14:54:48 
                   -------------  -------  -------------------- 
 56                 3,267.50       LSE      14:54:26 
                   -------------  -------  -------------------- 
 351                3,267.50       LSE      14:54:26 
                   -------------  -------  -------------------- 
 426                3,267.50       LSE      14:54:26 
                   -------------  -------  -------------------- 
 269                3,266.50       LSE      14:52:57 
                   -------------  -------  -------------------- 
 127                3,266.50       LSE      14:52:57 
                   -------------  -------  -------------------- 
 374                3,267.00       LSE      14:52:54 
                   -------------  -------  -------------------- 
 404                3,267.00       LSE      14:52:54 
                   -------------  -------  -------------------- 
 423                3,268.00       LSE      14:52:54 
                   -------------  -------  -------------------- 
 468                3,268.00       CHIX     14:52:54 
                   -------------  -------  -------------------- 
 381                3,265.50       LSE      14:51:25 
                   -------------  -------  -------------------- 
 391                3,265.50       LSE      14:51:25 
                   -------------  -------  -------------------- 
 407                3,265.50       LSE      14:50:35 
                   -------------  -------  -------------------- 
 451                3,265.50       LSE      14:50:35 
                   -------------  -------  -------------------- 
 200                3,266.00       LSE      14:49:18 
                   -------------  -------  -------------------- 
 209                3,266.00       LSE      14:49:18 
                   -------------  -------  -------------------- 
 292                3,266.50       CHIX     14:49:18 
                   -------------  -------  -------------------- 
 194                3,266.50       LSE      14:49:18 
                   -------------  -------  -------------------- 
 190                3,266.50       LSE      14:49:18 
                   -------------  -------  -------------------- 
 412                3,266.50       LSE      14:49:18 
                   -------------  -------  -------------------- 
 101                3,266.50       CHIX     14:49:18 
                   -------------  -------  -------------------- 
 8                  3,266.50       CHIX     14:49:18 
                   -------------  -------  -------------------- 
 397                3,267.00       LSE      14:49:13 
                   -------------  -------  -------------------- 
 478                3,267.00       BATE     14:49:13 
                   -------------  -------  -------------------- 
 450                3,267.00       LSE      14:47:51 
                   -------------  -------  -------------------- 
 401                3,267.50       CHIX     14:47:51 
                   -------------  -------  -------------------- 
 37                 3,267.50       CHIX     14:47:51 
                   -------------  -------  -------------------- 
 171                3,266.50       LSE      14:46:29 
                   -------------  -------  -------------------- 
 11                 3,266.50       LSE      14:46:29 
                   -------------  -------  -------------------- 
 249                3,266.50       LSE      14:46:29 
                   -------------  -------  -------------------- 
 438                3,267.00       LSE      14:46:23 
                   -------------  -------  -------------------- 
 32                 3,265.50       LSE      14:45:13 
                   -------------  -------  -------------------- 
 34                 3,265.50       LSE      14:45:13 
                   -------------  -------  -------------------- 
 363                3,265.50       LSE      14:45:13 
                   -------------  -------  -------------------- 
 289                3,270.00       LSE      14:44:59 
                   -------------  -------  -------------------- 
 100                3,270.00       LSE      14:44:59 
                   -------------  -------  -------------------- 
 309                3,270.00       CHIX     14:44:59 
                   -------------  -------  -------------------- 
 30                 3,270.00       LSE      14:44:59 
                   -------------  -------  -------------------- 
 151                3,270.00       CHIX     14:44:45 
                   -------------  -------  -------------------- 
 196                3,270.00       LSE      14:44:45 
                   -------------  -------  -------------------- 
 65                 3,270.00       LSE      14:44:45 
                   -------------  -------  -------------------- 
 107                3,270.00       LSE      14:44:45 
                   -------------  -------  -------------------- 
 309                3,271.50       BATE     14:44:06 
                   -------------  -------  -------------------- 
 67                 3,271.50       BATE     14:44:06 
                   -------------  -------  -------------------- 
 32                 3,271.50       BATE     14:44:05 
                   -------------  -------  -------------------- 
 385                3,273.50       LSE      14:44:01 
                   -------------  -------  -------------------- 
 80                 3,273.50       LSE      14:44:01 
                   -------------  -------  -------------------- 
 100                3,273.50       LSE      14:43:59 
                   -------------  -------  -------------------- 
 100                3,273.50       LSE      14:43:58 
                   -------------  -------  -------------------- 
 151                3,273.50       LSE      14:43:56 
                   -------------  -------  -------------------- 
 263                3,274.50       LSE      14:43:54 
                   -------------  -------  -------------------- 
 417                3,275.00       LSE      14:43:52 
                   -------------  -------  -------------------- 
 129                3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 1                  3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 100                3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 100                3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 100                3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 100                3,274.50       LSE      14:43:24 
                   -------------  -------  -------------------- 
 144                3,277.50       LSE      14:43:04 
                   -------------  -------  -------------------- 
 251                3,277.50       LSE      14:43:04 
                   -------------  -------  -------------------- 
 16                 3,277.50       LSE      14:43:04 
                   -------------  -------  -------------------- 
 27                 3,277.50       LSE      14:43:04 
                   -------------  -------  -------------------- 
 55                 3,278.50       CHIX     14:42:30 
                   -------------  -------  -------------------- 
 195                3,278.50       CHIX     14:42:30 
                   -------------  -------  -------------------- 
 224                3,278.50       CHIX     14:42:30 
                   -------------  -------  -------------------- 
 374                3,279.00       LSE      14:42:27 
                   -------------  -------  -------------------- 
 238                3,279.00       LSE      14:41:26 
                   -------------  -------  -------------------- 
 25                 3,279.00       LSE      14:41:25 
                   -------------  -------  -------------------- 
 178                3,279.00       LSE      14:41:25 
                   -------------  -------  -------------------- 
 444                3,279.50       LSE      14:40:11 
                   -------------  -------  -------------------- 
 186                3,279.50       LSE      14:39:49 
                   -------------  -------  -------------------- 
 200                3,279.50       LSE      14:39:49 
                   -------------  -------  -------------------- 
 450                3,281.00       LSE      14:39:44 
                   -------------  -------  -------------------- 
 297                3,281.00       LSE      14:39:44 
                   -------------  -------  -------------------- 
 189                3,281.00       LSE      14:39:44 
                   -------------  -------  -------------------- 
 83                 3,281.00       CHIX     14:39:44 
                   -------------  -------  -------------------- 
 396                3,281.00       CHIX     14:39:44 
                   -------------  -------  -------------------- 
 148                3,282.00       LSE      14:39:28 
                   -------------  -------  -------------------- 
 405                3,282.00       LSE      14:39:28 
                   -------------  -------  -------------------- 
 413                3,282.00       CHIX     14:39:28 
                   -------------  -------  -------------------- 
 366                3,282.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 77                 3,282.00       BATE     14:39:28 
                   -------------  -------  -------------------- 
 408                3,282.00       LSE      14:38:52 
                   -------------  -------  -------------------- 
 100                3,277.50       CHIX     14:37:00 
                   -------------  -------  -------------------- 
 125                3,277.50       CHIX     14:37:00 
                   -------------  -------  -------------------- 
 396                3,278.50       LSE      14:36:35 
                   -------------  -------  -------------------- 
 403                3,280.00       BATE     14:36:28 
                   -------------  -------  -------------------- 
 37                 3,281.00       LSE      14:36:14 
                   -------------  -------  -------------------- 
 350                3,281.00       LSE      14:36:06 
                   -------------  -------  -------------------- 
 7                  3,281.00       LSE      14:36:06 
                   -------------  -------  -------------------- 
 457                3,282.00       LSE      14:36:06 
                   -------------  -------  -------------------- 
 345                3,282.50       LSE      14:36:03 
                   -------------  -------  -------------------- 
 106                3,282.50       LSE      14:36:01 
                   -------------  -------  -------------------- 
 467                3,283.00       CHIX     14:35:52 
                   -------------  -------  -------------------- 
 133                3,283.00       LSE      14:35:34 
                   -------------  -------  -------------------- 
 365                3,281.50       LSE      14:35:03 
                   -------------  -------  -------------------- 
 100                3,280.00       LSE      14:33:54 
                   -------------  -------  -------------------- 
 100                3,280.00       LSE      14:33:54 
                   -------------  -------  -------------------- 
 470                3,281.00       CHIX     14:33:20 
                   -------------  -------  -------------------- 
 125                3,282.00       LSE      14:33:17 
                   -------------  -------  -------------------- 
 312                3,282.00       LSE      14:33:17 
                   -------------  -------  -------------------- 
 430                3,283.00       BATE     14:33:14 
                   -------------  -------  -------------------- 
 89                 3,283.00       LSE      14:32:46 
                   -------------  -------  -------------------- 
 338                3,283.00       LSE      14:32:46 
                   -------------  -------  -------------------- 
 374                3,285.50       LSE      14:32:45 
                   -------------  -------  -------------------- 
 421                3,286.00       LSE      14:32:03 
                   -------------  -------  -------------------- 
 306                3,288.00       LSE      14:32:02 
                   -------------  -------  -------------------- 
 122                3,288.00       LSE      14:32:02 
                   -------------  -------  -------------------- 
 432                3,288.50       LSE      14:32:02 
                   -------------  -------  -------------------- 
 320                3,289.00       CHIX     14:32:02 
                   -------------  -------  -------------------- 
 108                3,289.00       CHIX     14:32:00 
                   -------------  -------  -------------------- 
 223                3,289.00       LSE      14:32:00 
                   -------------  -------  -------------------- 
 63                 3,289.00       LSE      14:32:00 
                   -------------  -------  -------------------- 
 142                3,289.00       LSE      14:32:00 
                   -------------  -------  -------------------- 
 52                 3,289.00       CHIX     14:32:00 
                   -------------  -------  -------------------- 
 61                 3,290.00       LSE      14:31:54 
                   -------------  -------  -------------------- 
 431                3,290.00       CHIX     14:31:54 
                   -------------  -------  -------------------- 
 354                3,290.00       BATE     14:31:54 
                   -------------  -------  -------------------- 
 50                 3,290.00       BATE     14:31:54 
                   -------------  -------  -------------------- 
 336                3,290.00       LSE      14:31:54 
                   -------------  -------  -------------------- 
 371                3,290.00       LSE      14:31:34 
                   -------------  -------  -------------------- 
 400                3,288.50       LSE      14:31:00 
                   -------------  -------  -------------------- 
 17                 3,289.00       LSE      14:30:41 
                   -------------  -------  -------------------- 
 400                3,289.00       LSE      14:30:41 
                   -------------  -------  -------------------- 
 418                3,286.00       LSE      14:29:59 
                   -------------  -------  -------------------- 
 39                 3,286.50       LSE      14:29:59 
                   -------------  -------  -------------------- 
 74                 3,286.50       LSE      14:29:59 
                   -------------  -------  -------------------- 
 74                 3,286.50       LSE      14:29:59 
                   -------------  -------  -------------------- 
 126                3,286.50       LSE      14:29:59 
                   -------------  -------  -------------------- 
 126                3,286.50       LSE      14:29:59 
                   -------------  -------  -------------------- 
 64                 3,287.00       CHIX     14:29:57 
                   -------------  -------  -------------------- 
 299                3,287.00       CHIX     14:29:57 
                   -------------  -------  -------------------- 
 85                 3,287.00       CHIX     14:29:57 
                   -------------  -------  -------------------- 
 432                3,287.50       LSE      14:29:57 
                   -------------  -------  -------------------- 
 206                3,288.00       CHIX     14:29:57 
                   -------------  -------  -------------------- 
 237                3,288.00       CHIX     14:29:57 
                   -------------  -------  -------------------- 
 117                3,288.00       BATE     14:29:57 
                   -------------  -------  -------------------- 
 330                3,288.00       BATE     14:29:55 
                   -------------  -------  -------------------- 
 375                3,288.00       LSE      14:29:55 
                   -------------  -------  -------------------- 
 27                 3,288.00       CHIX     14:29:22 
                   -------------  -------  -------------------- 
 381                3,288.00       LSE      14:27:25 
                   -------------  -------  -------------------- 
 383                3,288.50       LSE      14:25:28 
                   -------------  -------  -------------------- 
 405                3,289.00       LSE      14:25:12 
                   -------------  -------  -------------------- 
 13                 3,289.00       LSE      14:25:00 
                   -------------  -------  -------------------- 
 64                 3,289.50       LSE      14:23:15 
                   -------------  -------  -------------------- 
 491                3,289.50       CHIX     14:23:15 
                   -------------  -------  -------------------- 
 354                3,289.50       LSE      14:23:15 
                   -------------  -------  -------------------- 
 259                3,287.00       LSE      14:19:33 
                   -------------  -------  -------------------- 
 158                3,287.00       LSE      14:19:33 
                   -------------  -------  -------------------- 
 404                3,287.50       LSE      14:16:22 
                   -------------  -------  -------------------- 
 105                3,288.00       BATE     14:16:10 
                   -------------  -------  -------------------- 
 37                 3,288.00       BATE     14:16:10 
                   -------------  -------  -------------------- 
 313                3,288.00       BATE     14:16:10 
                   -------------  -------  -------------------- 
 479                3,287.00       CHIX     14:12:18 
                   -------------  -------  -------------------- 
 371                3,287.50       LSE      14:11:46 
                   -------------  -------  -------------------- 
 444                3,289.50       LSE      14:09:43 
                   -------------  -------  -------------------- 
 416                3,290.00       LSE      14:04:40 
                   -------------  -------  -------------------- 
 428                3,290.00       BATE     14:04:40 
                   -------------  -------  -------------------- 
 426                3,290.00       CHIX     14:04:40 
                   -------------  -------  -------------------- 
 391                3,289.00       LSE      14:02:51 
                   -------------  -------  -------------------- 
 369                3,285.50       LSE      14:00:26 
                   -------------  -------  -------------------- 
 404                3,286.00       CHIX     14:00:26 
                   -------------  -------  -------------------- 
 389                3,283.50       LSE      13:55:32 
                   -------------  -------  -------------------- 
 166                3,283.50       LSE      13:53:28 
                   -------------  -------  -------------------- 
 236                3,283.50       LSE      13:53:28 
                   -------------  -------  -------------------- 
 166                3,283.50       CHIX     13:53:28 
                   -------------  -------  -------------------- 
 261                3,283.50       CHIX     13:53:28 
                   -------------  -------  -------------------- 
 393                3,282.50       LSE      13:45:40 
                   -------------  -------  -------------------- 
 459                3,282.50       BATE     13:45:40 
                   -------------  -------  -------------------- 
 460                3,283.50       CHIX     13:41:24 
                   -------------  -------  -------------------- 
 382                3,284.00       LSE      13:39:21 
                   -------------  -------  -------------------- 
 207                3,285.50       CHIX     13:36:12 
                   -------------  -------  -------------------- 
 45                 3,285.50       LSE      13:35:47 
                   -------------  -------  -------------------- 
 73                 3,285.50       CHIX     13:35:47 
                   -------------  -------  -------------------- 
 85                 3,285.50       LSE      13:35:47 
                   -------------  -------  -------------------- 
 68                 3,285.50       LSE      13:35:47 
                   -------------  -------  -------------------- 
 183                3,285.50       LSE      13:35:47 
                   -------------  -------  -------------------- 
 90                 3,285.50       CHIX     13:35:47 
                   -------------  -------  -------------------- 
 45                 3,285.50       CHIX     13:35:47 
                   -------------  -------  -------------------- 
 435                3,284.50       LSE      13:35:02 
                   -------------  -------  -------------------- 
 412                3,284.00       LSE      13:31:04 
                   -------------  -------  -------------------- 
 165                3,284.50       BATE     13:31:04 
                   -------------  -------  -------------------- 
 254                3,284.50       BATE     13:30:04 
                   -------------  -------  -------------------- 
 390                3,284.50       CHIX     13:27:47 
                   -------------  -------  -------------------- 
 77                 3,284.50       CHIX     13:27:45 
                   -------------  -------  -------------------- 
 348                3,284.50       LSE      13:26:07 
                   -------------  -------  -------------------- 
 40                 3,284.50       LSE      13:26:07 
                   -------------  -------  -------------------- 
 275                3,283.50       LSE      13:22:58 
                   -------------  -------  -------------------- 
 167                3,283.50       LSE      13:22:58 
                   -------------  -------  -------------------- 
 208                3,284.00       CHIX     13:18:37 
                   -------------  -------  -------------------- 
 222                3,284.00       CHIX     13:18:37 
                   -------------  -------  -------------------- 
 447                3,284.00       LSE      13:18:27 
                   -------------  -------  -------------------- 
 456                3,284.00       LSE      13:13:15 
                   -------------  -------  -------------------- 
 411                3,284.00       LSE      13:09:41 
                   -------------  -------  -------------------- 
 8                  3,284.00       LSE      13:09:41 
                   -------------  -------  -------------------- 
 374                3,285.50       LSE      13:07:32 
                   -------------  -------  -------------------- 
 8                  3,286.00       BATE     13:07:32 
                   -------------  -------  -------------------- 
 284                3,286.00       BATE     13:07:32 
                   -------------  -------  -------------------- 
 471                3,286.00       CHIX     13:07:32 
                   -------------  -------  -------------------- 
 192                3,286.00       BATE     13:07:32 
                   -------------  -------  -------------------- 
 134                3,286.00       LSE      13:03:36 
                   -------------  -------  -------------------- 
 171                3,286.00       LSE      13:03:36 
                   -------------  -------  -------------------- 
 36                 3,286.00       LSE      13:03:36 
                   -------------  -------  -------------------- 
 57                 3,286.00       LSE      13:03:36 
                   -------------  -------  -------------------- 
 190                3,288.00       LSE      12:59:59 
                   -------------  -------  -------------------- 
 188                3,288.00       LSE      12:59:59 
                   -------------  -------  -------------------- 
 427                3,289.50       CHIX     12:57:50 
                   -------------  -------  -------------------- 
 281                3,288.00       LSE      12:55:06 
                   -------------  -------  -------------------- 
 13                 3,288.00       LSE      12:55:06 
                   -------------  -------  -------------------- 
 146                3,288.00       LSE      12:55:06 
                   -------------  -------  -------------------- 
 11                 3,286.00       LSE      12:54:04 
                   -------------  -------  -------------------- 
 381                3,286.00       LSE      12:54:04 
                   -------------  -------  -------------------- 
 432                3,286.00       LSE      12:52:34 
                   -------------  -------  -------------------- 
 264                3,285.00       CHIX     12:50:21 
                   -------------  -------  -------------------- 
 241                3,285.00       BATE     12:50:21 
                   -------------  -------  -------------------- 
 446                3,285.00       LSE      12:50:21 
                   -------------  -------  -------------------- 
 227                3,285.00       CHIX     12:50:21 
                   -------------  -------  -------------------- 
 200                3,285.00       BATE     12:50:21 
                   -------------  -------  -------------------- 
 441                3,283.00       LSE      12:35:35 
                   -------------  -------  -------------------- 
 74                 3,283.00       CHIX     12:35:35 
                   -------------  -------  -------------------- 
 217                3,283.00       CHIX     12:35:35 
                   -------------  -------  -------------------- 
 71                 3,283.00       CHIX     12:35:35 
                   -------------  -------  -------------------- 
 8                  3,283.00       LSE      12:35:31 
                   -------------  -------  -------------------- 
 92                 3,283.00       CHIX     12:35:31 
                   -------------  -------  -------------------- 
 195                3,282.50       LSE      12:31:53 
                   -------------  -------  -------------------- 
 233                3,282.50       LSE      12:31:53 
                   -------------  -------  -------------------- 
 421                3,283.00       LSE      12:28:23 
                   -------------  -------  -------------------- 
 149                3,283.50       LSE      12:26:12 
                   -------------  -------  -------------------- 
 160                3,283.50       LSE      12:26:12 
                   -------------  -------  -------------------- 
 402                3,283.50       BATE     12:26:12 
                   -------------  -------  -------------------- 
 200                3,284.00       LSE      12:26:02 
                   -------------  -------  -------------------- 
 392                3,280.50       CHIX     12:19:50 
                   -------------  -------  -------------------- 
 81                 3,280.50       LSE      12:19:50 
                   -------------  -------  -------------------- 
 75                 3,280.50       CHIX     12:19:50 
                   -------------  -------  -------------------- 
 299                3,280.50       LSE      12:19:50 
                   -------------  -------  -------------------- 
 398                3,281.50       LSE      12:15:05 
                   -------------  -------  -------------------- 
 417                3,281.50       BATE     12:11:08 
                   -------------  -------  -------------------- 
 420                3,281.50       LSE      12:10:59 
                   -------------  -------  -------------------- 
 253                3,282.00       CHIX     12:09:55 
                   -------------  -------  -------------------- 
 59                 3,282.00       CHIX     12:09:55 
                   -------------  -------  -------------------- 
 172                3,282.00       CHIX     12:09:51 
                   -------------  -------  -------------------- 
 446                3,282.00       LSE      12:09:36 
                   -------------  -------  -------------------- 
 18                 3,279.50       CHIX     12:08:23 
                   -------------  -------  -------------------- 
 131                3,279.50       LSE      12:06:56 
                   -------------  -------  -------------------- 
 266                3,279.50       LSE      12:06:56 
                   -------------  -------  -------------------- 
 407                3,281.00       LSE      12:00:19 
                   -------------  -------  -------------------- 
 19                 3,281.00       LSE      12:00:19 
                   -------------  -------  -------------------- 
 423                3,281.50       LSE      12:00:06 
                   -------------  -------  -------------------- 
 293                3,282.00       CHIX     12:00:05 
                   -------------  -------  -------------------- 
 129                3,282.00       CHIX     12:00:05 
                   -------------  -------  -------------------- 
 456                3,280.00       LSE      11:57:25 
                   -------------  -------  -------------------- 
 386                3,281.00       LSE      11:56:52 
                   -------------  -------  -------------------- 
 69                 3,279.50       LSE      11:53:08 
                   -------------  -------  -------------------- 
 305                3,279.50       LSE      11:53:08 
                   -------------  -------  -------------------- 
 19                 3,278.00       CHIX     11:52:04 
                   -------------  -------  -------------------- 
 119                3,278.00       CHIX     11:52:04 
                   -------------  -------  -------------------- 
 300                3,278.00       CHIX     11:52:04 
                   -------------  -------  -------------------- 
 311                3,277.50       BATE     11:47:01 
                   -------------  -------  -------------------- 
 172                3,277.50       BATE     11:47:01 
                   -------------  -------  -------------------- 
 440                3,278.00       LSE      11:44:52 
                   -------------  -------  -------------------- 
 12                 3278.000       LSE      11:44:52 
                   -------------  -------  -------------------- 
 405                3278.000       LSE      11:41:15 
                   -------------  -------  -------------------- 
 416                3278.000       CHIX     11:41:15 
                   -------------  -------  -------------------- 
 418                3280.000       LSE      11:36:17 
                   -------------  -------  -------------------- 
 373                3280.000       LSE      11:34:11 
                   -------------  -------  -------------------- 
 246                3278.000       LSE      11:31:20 
                   -------------  -------  -------------------- 
 131                3278.000       LSE      11:31:20 
                   -------------  -------  -------------------- 
 487                3280.000       CHIX     11:27:58 
                   -------------  -------  -------------------- 
 420                3280.000       BATE     11:27:58 
                   -------------  -------  -------------------- 
 420                3280.000       LSE      11:27:58 
                   -------------  -------  -------------------- 
 404                3276.500       LSE      11:23:34 
                   -------------  -------  -------------------- 
 269                3276.500       LSE      11:19:02 
                   -------------  -------  -------------------- 
 126                3276.500       LSE      11:19:02 
                   -------------  -------  -------------------- 
 376                3277.000       CHIX     11:19:01 
                   -------------  -------  -------------------- 
 98                 3277.000       CHIX     11:19:01 
                   -------------  -------  -------------------- 
 174                3270.000       LSE      11:14:50 
                   -------------  -------  -------------------- 
 219                3270.000       LSE      11:14:50 
                   -------------  -------  -------------------- 
 418                3272.500       CHIX     11:11:31 
                   -------------  -------  -------------------- 
 442                3272.000       LSE      11:08:30 
                   -------------  -------  -------------------- 
 412                3271.000       BATE     11:07:24 
                   -------------  -------  -------------------- 
 16                 3271.000       BATE     11:07:24 
                   -------------  -------  -------------------- 
 27                 3271.500       LSE      11:06:05 
                   -------------  -------  -------------------- 
 383                3271.500       LSE      11:06:05 
                   -------------  -------  -------------------- 
 419                3270.000       LSE      11:02:45 
                   -------------  -------  -------------------- 
 423                3270.000       CHIX     11:02:45 
                   -------------  -------  -------------------- 
 44                 3266.500       CHIX     10:59:23 
                   -------------  -------  -------------------- 
 38                 3266.000       LSE      10:55:49 
                   -------------  -------  -------------------- 
 372                3266.000       LSE      10:55:49 
                   -------------  -------  -------------------- 
 376                3267.000       LSE      10:52:07 
                   -------------  -------  -------------------- 
 395                3270.500       CHIX     10:49:57 
                   -------------  -------  -------------------- 
 34                 3272.500       BATE     10:48:38 
                   -------------  -------  -------------------- 
 336                3273.000       BATE     10:48:38 
                   -------------  -------  -------------------- 
 403                3274.000       LSE      10:48:38 
                   -------------  -------  -------------------- 
 385                3275.500       LSE      10:48:36 
                   -------------  -------  -------------------- 
 412                3275.000       LSE      10:47:09 
                   -------------  -------  -------------------- 
 437                3274.500       LSE      10:46:38 
                   -------------  -------  -------------------- 
 50                 3273.000       BATE     10:44:47 
                   -------------  -------  -------------------- 
 92                 3273.000       BATE     10:44:47 
                   -------------  -------  -------------------- 
 387                3273.500       LSE      10:44:45 
                   -------------  -------  -------------------- 
 466                3273.500       CHIX     10:44:45 
                   -------------  -------  -------------------- 
 484                3263.000       CHIX     10:32:13 
                   -------------  -------  -------------------- 
 101                3263.500       LSE      10:32:13 
                   -------------  -------  -------------------- 
 324                3263.500       LSE      10:32:13 
                   -------------  -------  -------------------- 
 416                3263.500       BATE     10:31:58 
                   -------------  -------  -------------------- 
 385                3263.500       LSE      10:31:58 
                   -------------  -------  -------------------- 
 286                3261.500       LSE      10:29:07 
                   -------------  -------  -------------------- 
 177                3261.500       LSE      10:29:07 
                   -------------  -------  -------------------- 
 341                3260.500       LSE      10:19:00 
                   -------------  -------  -------------------- 
 80                 3260.500       LSE      10:19:00 
                   -------------  -------  -------------------- 
 481                3260.500       CHIX     10:19:00 
                   -------------  -------  -------------------- 
 100                3263.000       LSE      10:11:31 
                   -------------  -------  -------------------- 
 400                3263.000       BATE     10:11:31 
                   -------------  -------  -------------------- 
 284                3263.000       LSE      10:11:31 
                   -------------  -------  -------------------- 
 338                3263.500       LSE      10:11:29 
                   -------------  -------  -------------------- 
 35                 3263.500       LSE      10:11:29 
                   -------------  -------  -------------------- 
 469                3263.500       CHIX     10:11:29 
                   -------------  -------  -------------------- 
 354                3260.000       LSE      10:06:58 
                   -------------  -------  -------------------- 
 81                 3260.000       LSE      10:06:58 
                   -------------  -------  -------------------- 
 319                3261.500       LSE      10:06:02 
                   -------------  -------  -------------------- 
 110                3261.500       LSE      10:06:02 
                   -------------  -------  -------------------- 
 420                3260.000       LSE      10:02:38 
                   -------------  -------  -------------------- 
 443                3260.500       LSE      10:02:37 
                   -------------  -------  -------------------- 
 417                3260.500       CHIX     10:02:37 
                   -------------  -------  -------------------- 
 130                3259.000       LSE      09:59:34 
                   -------------  -------  -------------------- 
 127                3259.000       LSE      09:59:32 
                   -------------  -------  -------------------- 
 152                3259.000       LSE      09:59:32 
                   -------------  -------  -------------------- 
 113                3259.000       LSE      09:56:50 
                   -------------  -------  -------------------- 
 134                3259.000       LSE      09:56:50 
                   -------------  -------  -------------------- 
 313                3260.000       LSE      09:56:47 
                   -------------  -------  -------------------- 
 144                3260.000       LSE      09:56:47 
                   -------------  -------  -------------------- 
 211                3260.000       LSE      09:56:47 
                   -------------  -------  -------------------- 
 154                3260.000       LSE      09:56:47 
                   -------------  -------  -------------------- 
 208                3260.000       LSE      09:56:47 
                   -------------  -------  -------------------- 
 71                 3260.000       LSE      09:56:42 
                   -------------  -------  -------------------- 
 119                3264.000       CHIX     09:53:44 
                   -------------  -------  -------------------- 
 82                 3264.000       CHIX     09:53:38 
                   -------------  -------  -------------------- 
 274                3264.000       CHIX     09:53:35 
                   -------------  -------  -------------------- 
 400                3264.000       LSE      09:53:34 
                   -------------  -------  -------------------- 
 387                3264.500       LSE      09:53:14 
                   -------------  -------  -------------------- 
 321                3264.500       BATE     09:53:14 
                   -------------  -------  -------------------- 
 109                3264.500       BATE     09:53:03 
                   -------------  -------  -------------------- 
 50                 3262.500       CHIX     09:50:39 
                   -------------  -------  -------------------- 
 215                3264.000       LSE      09:47:13 
                   -------------  -------  -------------------- 
 239                3264.000       LSE      09:44:02 
                   -------------  -------  -------------------- 
 447                3265.500       CHIX     09:42:13 
                   -------------  -------  -------------------- 
 292                3266.500       LSE      09:39:02 
                   -------------  -------  -------------------- 
 88                 3266.500       LSE      09:39:02 
                   -------------  -------  -------------------- 
 447                3265.000       LSE      09:34:50 
                   -------------  -------  -------------------- 
 355                3261.000       LSE      09:33:00 
                   -------------  -------  -------------------- 
 51                 3261.000       LSE      09:33:00 
                   -------------  -------  -------------------- 
 475                3263.500       BATE     09:30:58 
                   -------------  -------  -------------------- 
 490                3264.500       CHIX     09:29:49 
                   -------------  -------  -------------------- 
 441                3266.000       LSE      09:29:44 
                   -------------  -------  -------------------- 
 423                3262.500       LSE      09:26:14 
                   -------------  -------  -------------------- 
 27                 3261.000       LSE      09:25:03 
                   -------------  -------  -------------------- 
 425                3261.500       CHIX     09:22:35 
                   -------------  -------  -------------------- 
 378                3260.500       LSE      09:18:44 
                   -------------  -------  -------------------- 
 102                3260.000       LSE      09:16:39 
                   -------------  -------  -------------------- 
 78                 3260.000       LSE      09:16:39 
                   -------------  -------  -------------------- 
 443                3261.500       BATE     09:14:25 
                   -------------  -------  -------------------- 
 405                3262.000       LSE      09:14:25 
                   -------------  -------  -------------------- 
 453                3262.000       CHIX     09:14:25 
                   -------------  -------  -------------------- 
 382                3265.000       LSE      09:10:01 
                   -------------  -------  -------------------- 
 404                3266.500       CHIX     09:08:43 
                   -------------  -------  -------------------- 
 371                3267.000       LSE      09:08:42 
                   -------------  -------  -------------------- 
 11                 3266.500       LSE      09:05:52 
                   -------------  -------  -------------------- 
 194                3266.500       LSE      09:05:34 
                   -------------  -------  -------------------- 
 233                3266.500       LSE      09:05:32 
                   -------------  -------  -------------------- 
 367                3267.000       LSE      09:05:31 
                   -------------  -------  -------------------- 
 446                3270.000       LSE      09:05:10 
                   -------------  -------  -------------------- 
 450                3270.000       BATE     09:05:10 
                   -------------  -------  -------------------- 
 397                3270.000       CHIX     09:05:10 
                   -------------  -------  -------------------- 
 437                3258.500       LSE      08:59:22 
                   -------------  -------  -------------------- 
 412                3259.500       CHIX     08:56:51 
                   -------------  -------  -------------------- 
 442                3261.000       LSE      08:56:21 
                   -------------  -------  -------------------- 
 366                3261.000       CHIX     08:56:21 
                   -------------  -------  -------------------- 
 109                3261.000       CHIX     08:56:21 
                   -------------  -------  -------------------- 
 421                3261.000       BATE     08:56:21 
                   -------------  -------  -------------------- 
 80                 3258.500       LSE      08:54:59 
                   -------------  -------  -------------------- 
 80                 3258.500       LSE      08:54:29 
                   -------------  -------  -------------------- 
 101                3259.000       LSE      08:52:56 
                   -------------  -------  -------------------- 
 268                3259.000       LSE      08:52:56 
                   -------------  -------  -------------------- 
 371                3256.500       LSE      08:47:29 
                   -------------  -------  -------------------- 
 417                3254.500       LSE      08:44:47 
                   -------------  -------  -------------------- 
 447                3255.500       LSE      08:44:45 
                   -------------  -------  -------------------- 
 448                3258.000       LSE      08:43:42 
                   -------------  -------  -------------------- 
 479                3258.000       CHIX     08:43:42 
                   -------------  -------  -------------------- 
 354                3256.000       LSE      08:38:40 
                   -------------  -------  -------------------- 
 80                 3256.000       LSE      08:38:40 
                   -------------  -------  -------------------- 
 434                3257.000       LSE      08:38:34 
                   -------------  -------  -------------------- 
 409                3257.500       BATE     08:38:34 
                   -------------  -------  -------------------- 
 230                3257.500       CHIX     08:38:23 
                   -------------  -------  -------------------- 
 94                 3257.500       CHIX     08:38:23 
                   -------------  -------  -------------------- 
 116                3257.500       CHIX     08:38:10 
                   -------------  -------  -------------------- 
 232                3251.000       LSE      08:32:15 
                   -------------  -------  -------------------- 
 111                3251.000       LSE      08:32:15 
                   -------------  -------  -------------------- 
 109                3251.000       LSE      08:32:15 
                   -------------  -------  -------------------- 
 252                3251.000       LSE      08:32:15 
                   -------------  -------  -------------------- 
 119                3251.000       LSE      08:32:15 
                   -------------  -------  -------------------- 
 276                3251.000       CHIX     08:32:15 
                   -------------  -------  -------------------- 
 13                 3251.000       CHIX     08:29:11 
                   -------------  -------  -------------------- 
 187                3251.000       CHIX     08:29:11 
                   -------------  -------  -------------------- 
 80                 3254.500       LSE      08:27:38 
                   -------------  -------  -------------------- 
 454                3254.500       BATE     08:27:38 
                   -------------  -------  -------------------- 
 361                3254.500       CHIX     08:27:38 
                   -------------  -------  -------------------- 
 299                3254.500       LSE      08:27:38 
                   -------------  -------  -------------------- 
 46                 3254.500       CHIX     08:27:38 
                   -------------  -------  -------------------- 
 458                3258.500       LSE      08:22:18 
                   -------------  -------  -------------------- 
 387                3267.000       LSE      08:21:02 
                   -------------  -------  -------------------- 
 20                 3267.500       CHIX     08:18:38 
                   -------------  -------  -------------------- 
 393                3267.500       CHIX     08:18:38 
                   -------------  -------  -------------------- 
 377                3268.000       LSE      08:18:08 
                   -------------  -------  -------------------- 
 302                3267.000       LSE      08:17:02 
                   -------------  -------  -------------------- 
 78                 3267.000       LSE      08:16:37 
                   -------------  -------  -------------------- 
 399                3268.000       BATE     08:16:22 
                   -------------  -------  -------------------- 
 404                3268.500       LSE      08:16:22 
                   -------------  -------  -------------------- 
 332                3268.000       LSE      08:15:07 
                   -------------  -------  -------------------- 
 486                3268.000       LSE      08:15:07 
                   -------------  -------  -------------------- 
 492                3265.500       CHIX     08:14:10 
                   -------------  -------  -------------------- 
 373                3272.000       LSE      08:12:03 
                   -------------  -------  -------------------- 
 401                3273.500       LSE      08:11:04 
                   -------------  -------  -------------------- 
 419                3274.500       LSE      08:10:37 
                   -------------  -------  -------------------- 
 455                3275.000       CHIX     08:10:03 
                   -------------  -------  -------------------- 
 419                3280.000       CHIX     08:08:24 
                   -------------  -------  -------------------- 
 152                3281.000       BATE     08:08:24 
                   -------------  -------  -------------------- 
 312                3281.000       BATE     08:08:24 
                   -------------  -------  -------------------- 
 383                3281.500       LSE      08:08:13 
                   -------------  -------  -------------------- 
 415                3274.000       LSE      08:04:47 
                   -------------  -------  -------------------- 
 46                 3274.500       CHIX     08:04:47 
                   -------------  -------  -------------------- 
 428                3274.500       CHIX     08:04:47 
                   -------------  -------  -------------------- 
 78                 3267.000       LSE      08:02:14 
                   -------------  -------  -------------------- 
 11                 3267.000       LSE      08:02:14 
                   -------------  -------  -------------------- 
 85                 3267.000       LSE      08:02:08 
                   -------------  -------  -------------------- 
 425                3269.500       LSE      08:02:06 
                   -------------  -------  -------------------- 
 431                3269.500       BATE     08:02:06 
                   -------------  -------  -------------------- 
 469                3269.500       CHIX     08:02:06 
                   -------------  -------  -------------------- 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQVLFBLVLBBBF

(END) Dow Jones Newswires

August 09, 2022 02:00 ET (06:00 GMT)

Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di British American Tobacco
Grafico Azioni British American Tobacco (LSE:BATS)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di British American Tobacco