TIDMBATS

RNS Number : 0115Y

British American Tobacco PLC

02 September 2022

British American Tobacco p.l.c.

2 September 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2022 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

 
 Date of purchase:                        1 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   190,000 
                                         ----------------- 
 Highest price paid per share (pence):    3472.00p 
                                         ----------------- 
 Lowest price paid per share (pence):     3423.00p 
                                         ----------------- 
 Volume weighted average price 
  paid per share (pence):                 3445.5476p 
                                         ----------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,344,782 of its shares in Treasury. The Company has 2,249,475,621 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 1 September 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

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    0 1/09/2022     130,000       3,445.3929       LSE 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    0 1/09/2022     40,000        3,445.8394       CHIX 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    0 1/09/2022     20,000        3,445.9698       BATE 
                    --------------  ------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of    Transaction    Market   Time of transaction 
  shares       price 
  purchased    (per share) 
                                      Execution 
 Quantity     Price          Market    Time 
             -------------  -------  -------------------- 
 200          3,445.00       LSE      16:23:12 
             -------------  -------  -------------------- 
 423          3,446.00       CHIX     16:23:01 
             -------------  -------  -------------------- 
 195          3,446.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 26           3,446.00       LSE      16:23:01 
             -------------  -------  -------------------- 
 93           3,446.50       LSE      16:22:47 
             -------------  -------  -------------------- 
 93           3,446.00       LSE      16:22:33 
             -------------  -------  -------------------- 
 100          3,446.00       LSE      16:22:33 
             -------------  -------  -------------------- 
 97           3,446.00       LSE      16:22:33 
             -------------  -------  -------------------- 
 25           3,445.50       LSE      16:22:33 
             -------------  -------  -------------------- 
 29           3,445.50       LSE      16:22:33 
             -------------  -------  -------------------- 
 419          3,446.50       BATE     16:21:52 
             -------------  -------  -------------------- 
 407          3,447.00       LSE      16:21:45 
             -------------  -------  -------------------- 
 114          3,449.00       LSE      16:20:42 
             -------------  -------  -------------------- 
 261          3,449.00       LSE      16:20:42 
             -------------  -------  -------------------- 
 471          3,450.00       CHIX     16:20:16 
             -------------  -------  -------------------- 
 371          3,450.00       LSE      16:19:37 
             -------------  -------  -------------------- 
 265          3,450.50       LSE      16:19:20 
             -------------  -------  -------------------- 
 350          3,450.50       LSE      16:18:51 
             -------------  -------  -------------------- 
 337          3,451.50       LSE      16:18:25 
             -------------  -------  -------------------- 
 191          3,451.50       LSE      16:18:25 
             -------------  -------  -------------------- 
 168          3,451.50       LSE      16:18:25 
             -------------  -------  -------------------- 
 419          3,452.50       CHIX     16:17:59 
             -------------  -------  -------------------- 
 384          3,452.50       LSE      16:17:59 
             -------------  -------  -------------------- 
 396          3,451.50       LSE      16:17:06 
             -------------  -------  -------------------- 
 356          3,451.50       LSE      16:17:06 
             -------------  -------  -------------------- 
 456          3,452.00       LSE      16:17:01 
             -------------  -------  -------------------- 
 90           3,453.00       LSE      16:16:55 
             -------------  -------  -------------------- 
 1            3,452.50       LSE      16:16:55 
             -------------  -------  -------------------- 
 426          3,452.50       BATE     16:16:55 
             -------------  -------  -------------------- 
 410          3,451.00       LSE      16:15:34 
             -------------  -------  -------------------- 
 244          3,449.50       LSE      16:14:21 
             -------------  -------  -------------------- 
 100          3,449.50       LSE      16:14:20 
             -------------  -------  -------------------- 
 225          3,451.00       CHIX     16:13:48 
             -------------  -------  -------------------- 
 200          3,451.00       CHIX     16:13:48 
             -------------  -------  -------------------- 
 68           3,451.00       CHIX     16:13:48 
             -------------  -------  -------------------- 
 344          3,448.50       LSE      16:13:10 
             -------------  -------  -------------------- 
 397          3,449.00       LSE      16:12:04 
             -------------  -------  -------------------- 
 397          3,450.50       LSE      16:11:19 
             -------------  -------  -------------------- 
 88           3,447.50       BATE     16:09:55 
             -------------  -------  -------------------- 
 345          3,447.50       BATE     16:09:55 
             -------------  -------  -------------------- 
 488          3,447.50       CHIX     16:09:55 
             -------------  -------  -------------------- 
 364          3,448.00       LSE      16:09:53 
             -------------  -------  -------------------- 
 331          3,448.50       LSE      16:08:14 
             -------------  -------  -------------------- 
 347          3,445.50       LSE      16:07:05 
             -------------  -------  -------------------- 
 492          3,443.50       CHIX     16:06:29 
             -------------  -------  -------------------- 
 330          3,443.50       LSE      16:06:29 
             -------------  -------  -------------------- 
 221          3,444.00       LSE      16:06:07 
             -------------  -------  -------------------- 
 386          3,443.00       LSE      16:04:34 
             -------------  -------  -------------------- 
 346          3,444.00       LSE      16:04:00 
             -------------  -------  -------------------- 
 357          3,444.50       LSE      16:03:45 
             -------------  -------  -------------------- 
 55           3,445.00       LSE      16:03:05 
             -------------  -------  -------------------- 
 286          3,445.00       LSE      16:03:05 
             -------------  -------  -------------------- 
 467          3,445.00       BATE     16:03:05 
             -------------  -------  -------------------- 
 31           3,445.00       CHIX     16:03:05 
             -------------  -------  -------------------- 
 453          3,445.00       CHIX     16:03:05 
             -------------  -------  -------------------- 
 391          3,443.50       LSE      16:02:34 
             -------------  -------  -------------------- 
 398          3,443.50       LSE      16:02:34 
             -------------  -------  -------------------- 
 346          3,440.50       LSE      16:00:51 
             -------------  -------  -------------------- 
 357          3,440.50       LSE      16:00:13 
             -------------  -------  -------------------- 
 402          3,440.50       CHIX     16:00:13 
             -------------  -------  -------------------- 
 19           3,440.00       LSE      15:59:22 
             -------------  -------  -------------------- 
 356          3,440.00       LSE      15:59:21 
             -------------  -------  -------------------- 
 376          3,441.50       LSE      15:58:59 
             -------------  -------  -------------------- 
 350          3,441.00       LSE      15:57:37 
             -------------  -------  -------------------- 
 223          3,441.00       BATE     15:57:37 
             -------------  -------  -------------------- 
 156          3,441.00       BATE     15:57:37 
             -------------  -------  -------------------- 
 40           3,441.00       BATE     15:57:37 
             -------------  -------  -------------------- 
 436          3,441.00       CHIX     15:57:37 
             -------------  -------  -------------------- 
 383          3,440.00       LSE      15:56:27 
             -------------  -------  -------------------- 
 27           3,440.00       LSE      15:56:27 
             -------------  -------  -------------------- 
 331          3,440.00       LSE      15:56:27 
             -------------  -------  -------------------- 
 354          3,438.00       LSE      15:54:56 
             -------------  -------  -------------------- 
 470          3,438.00       CHIX     15:54:56 
             -------------  -------  -------------------- 
 407          3,438.50       LSE      15:53:37 
             -------------  -------  -------------------- 
 407          3,440.00       LSE      15:53:08 
             -------------  -------  -------------------- 
 40           3,439.00       LSE      15:52:06 
             -------------  -------  -------------------- 
 313          3,439.00       LSE      15:52:06 
             -------------  -------  -------------------- 
 138          3,439.50       BATE     15:52:05 
             -------------  -------  -------------------- 
 74           3,439.50       BATE     15:52:05 
             -------------  -------  -------------------- 
 222          3,439.50       BATE     15:52:05 
             -------------  -------  -------------------- 
 96           3,440.50       LSE      15:51:31 
             -------------  -------  -------------------- 
 100          3,440.50       LSE      15:51:31 
             -------------  -------  -------------------- 
 377          3,440.50       LSE      15:50:55 
             -------------  -------  -------------------- 
 398          3,442.00       LSE      15:50:36 
             -------------  -------  -------------------- 
 493          3,442.00       CHIX     15:50:36 
             -------------  -------  -------------------- 
 380          3,444.50       LSE      15:49:57 
             -------------  -------  -------------------- 
 384          3,444.50       LSE      15:49:57 
             -------------  -------  -------------------- 
 365          3,444.00       LSE      15:48:47 
             -------------  -------  -------------------- 
 398          3,444.00       LSE      15:48:30 
             -------------  -------  -------------------- 
 445          3,444.00       CHIX     15:47:23 
             -------------  -------  -------------------- 
 354          3,443.00       LSE      15:46:48 
             -------------  -------  -------------------- 
 96           3,444.00       LSE      15:45:59 
             -------------  -------  -------------------- 
 97           3,444.00       LSE      15:45:59 
             -------------  -------  -------------------- 
 62           3,444.00       LSE      15:45:59 
             -------------  -------  -------------------- 
 88           3,444.00       LSE      15:45:59 
             -------------  -------  -------------------- 
 360          3,444.00       LSE      15:45:59 
             -------------  -------  -------------------- 
 420          3,444.00       BATE     15:45:59 
             -------------  -------  -------------------- 
 394          3,444.50       LSE      15:45:15 
             -------------  -------  -------------------- 
 493          3,443.50       CHIX     15:43:31 
             -------------  -------  -------------------- 
 410          3,444.00       LSE      15:43:05 
             -------------  -------  -------------------- 
 392          3,445.00       LSE      15:42:51 
             -------------  -------  -------------------- 
 137          3,445.50       CHIX     15:42:31 
             -------------  -------  -------------------- 
 391          3,444.00       LSE      15:41:17 
             -------------  -------  -------------------- 
 383          3,444.00       LSE      15:41:17 
             -------------  -------  -------------------- 
 336          3,445.00       LSE      15:40:44 
             -------------  -------  -------------------- 
 261          3,445.00       LSE      15:40:11 
             -------------  -------  -------------------- 
 201          3,445.00       LSE      15:40:07 
             -------------  -------  -------------------- 
 401          3,445.50       LSE      15:40:07 
             -------------  -------  -------------------- 
 133          3,447.00       CHIX     15:38:45 
             -------------  -------  -------------------- 
 316          3,447.00       CHIX     15:38:45 
             -------------  -------  -------------------- 
 360          3,447.50       LSE      15:38:29 
             -------------  -------  -------------------- 
 357          3,451.50       LSE      15:37:56 
             -------------  -------  -------------------- 
 189          3,450.00       BATE     15:37:17 
             -------------  -------  -------------------- 
 51           3,450.00       BATE     15:37:17 
             -------------  -------  -------------------- 
 333          3,450.00       LSE      15:37:17 
             -------------  -------  -------------------- 
 245          3,450.00       BATE     15:37:17 
             -------------  -------  -------------------- 
 350          3,445.00       LSE      15:35:26 
             -------------  -------  -------------------- 
 375          3,445.50       LSE      15:35:06 
             -------------  -------  -------------------- 
 480          3,445.50       CHIX     15:35:06 
             -------------  -------  -------------------- 
 90           3,445.00       LSE      15:34:00 
             -------------  -------  -------------------- 
 293          3,445.00       LSE      15:34:00 
             -------------  -------  -------------------- 
 386          3,445.50       LSE      15:33:58 
             -------------  -------  -------------------- 
 367          3,444.00       LSE      15:32:37 
             -------------  -------  -------------------- 
 376          3,444.00       LSE      15:32:37 
             -------------  -------  -------------------- 
 428          3,444.00       CHIX     15:32:37 
             -------------  -------  -------------------- 
 120          3,444.00       LSE      15:31:05 
             -------------  -------  -------------------- 
 58           3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 251          3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 3            3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 103          3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 332          3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 6            3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 245          3,444.00       LSE      15:31:02 
             -------------  -------  -------------------- 
 477          3,444.50       BATE     15:30:03 
             -------------  -------  -------------------- 
 115          3,444.00       LSE      15:29:30 
             -------------  -------  -------------------- 
 375          3,444.50       LSE      15:28:59 
             -------------  -------  -------------------- 
 445          3,444.50       CHIX     15:28:59 
             -------------  -------  -------------------- 
 352          3,443.50       LSE      15:26:55 
             -------------  -------  -------------------- 
 330          3,445.00       LSE      15:25:42 
             -------------  -------  -------------------- 
 381          3,445.50       LSE      15:25:41 
             -------------  -------  -------------------- 
 410          3,445.50       CHIX     15:25:41 
             -------------  -------  -------------------- 
 338          3,442.50       LSE      15:23:56 
             -------------  -------  -------------------- 
 439          3,442.50       BATE     15:23:43 
             -------------  -------  -------------------- 
 349          3,443.00       LSE      15:23:22 
             -------------  -------  -------------------- 
 395          3,443.00       LSE      15:23:22 
             -------------  -------  -------------------- 
 373          3,441.50       LSE      15:21:58 
             -------------  -------  -------------------- 
 492          3,441.50       CHIX     15:21:58 
             -------------  -------  -------------------- 
 357          3,440.00       LSE      15:19:51 
             -------------  -------  -------------------- 
 411          3,441.00       LSE      15:19:00 
             -------------  -------  -------------------- 
 331          3,439.00       LSE      15:17:58 
             -------------  -------  -------------------- 
 342          3,439.50       LSE      15:17:54 
             -------------  -------  -------------------- 
 471          3,440.00       CHIX     15:17:41 
             -------------  -------  -------------------- 
 386          3,440.50       LSE      15:17:08 
             -------------  -------  -------------------- 
 384          3,439.00       LSE      15:16:03 
             -------------  -------  -------------------- 
 428          3,439.50       BATE     15:16:00 
             -------------  -------  -------------------- 
 329          3,440.00       LSE      15:15:01 
             -------------  -------  -------------------- 
 22           3,440.50       CHIX     15:14:56 
             -------------  -------  -------------------- 
 113          3,440.50       LSE      15:14:56 
             -------------  -------  -------------------- 
 238          3,440.50       LSE      15:14:56 
             -------------  -------  -------------------- 
 406          3,440.50       CHIX     15:14:56 
             -------------  -------  -------------------- 
 403          3,438.50       LSE      15:13:47 
             -------------  -------  -------------------- 
 61           3,440.00       LSE      15:13:23 
             -------------  -------  -------------------- 
 343          3,440.00       LSE      15:13:23 
             -------------  -------  -------------------- 
 391          3,440.00       LSE      15:13:23 
             -------------  -------  -------------------- 
 130          3,439.50       LSE      15:11:27 
             -------------  -------  -------------------- 
 214          3,439.50       LSE      15:11:27 
             -------------  -------  -------------------- 
 383          3,439.50       LSE      15:11:27 
             -------------  -------  -------------------- 
 370          3,440.50       LSE      15:11:04 
             -------------  -------  -------------------- 
 472          3,440.50       CHIX     15:11:04 
             -------------  -------  -------------------- 
 374          3,439.00       LSE      15:09:28 
             -------------  -------  -------------------- 
 449          3,439.00       BATE     15:09:27 
             -------------  -------  -------------------- 
 333          3,440.00       LSE      15:09:05 
             -------------  -------  -------------------- 
 382          3,441.00       CHIX     15:07:54 
             -------------  -------  -------------------- 
 18           3,441.00       CHIX     15:07:54 
             -------------  -------  -------------------- 
 368          3,441.50       LSE      15:07:43 
             -------------  -------  -------------------- 
 385          3,442.00       LSE      15:07:31 
             -------------  -------  -------------------- 
 20           3,442.00       LSE      15:07:31 
             -------------  -------  -------------------- 
 409          3,440.00       LSE      15:06:37 
             -------------  -------  -------------------- 
 397          3,439.50       LSE      15:05:36 
             -------------  -------  -------------------- 
 477          3,438.50       CHIX     15:04:49 
             -------------  -------  -------------------- 
 58           3,438.50       LSE      15:03:38 
             -------------  -------  -------------------- 
 333          3,438.50       LSE      15:03:29 
             -------------  -------  -------------------- 
 492          3,441.00       BATE     15:02:55 
             -------------  -------  -------------------- 
 381          3,442.00       LSE      15:02:47 
             -------------  -------  -------------------- 
 438          3,442.50       CHIX     15:02:00 
             -------------  -------  -------------------- 
 393          3,443.00       LSE      15:02:00 
             -------------  -------  -------------------- 
 355          3,440.50       LSE      15:00:25 
             -------------  -------  -------------------- 
 405          3,439.00       CHIX     14:59:52 
             -------------  -------  -------------------- 
 361          3,439.00       LSE      14:59:52 
             -------------  -------  -------------------- 
 233          3,437.50       LSE      14:59:30 
             -------------  -------  -------------------- 
 64           3,438.00       LSE      14:57:47 
             -------------  -------  -------------------- 
 461          3,438.00       BATE     14:57:47 
             -------------  -------  -------------------- 
 442          3,438.00       CHIX     14:57:47 
             -------------  -------  -------------------- 
 343          3,438.00       LSE      14:57:47 
             -------------  -------  -------------------- 
 319          3,437.50       LSE      14:55:57 
             -------------  -------  -------------------- 
 68           3,437.50       LSE      14:55:57 
             -------------  -------  -------------------- 
 379          3,438.00       LSE      14:55:55 
             -------------  -------  -------------------- 
 338          3,437.00       LSE      14:55:31 
             -------------  -------  -------------------- 
 452          3,437.00       CHIX     14:55:31 
             -------------  -------  -------------------- 
 259          3,432.50       LSE      14:53:06 
             -------------  -------  -------------------- 
 108          3,432.50       LSE      14:53:06 
             -------------  -------  -------------------- 
 395          3,432.00       LSE      14:52:02 
             -------------  -------  -------------------- 
 386          3,433.50       LSE      14:51:25 
             -------------  -------  -------------------- 
 379          3,434.00       LSE      14:51:24 
             -------------  -------  -------------------- 
 491          3,434.00       BATE     14:51:24 
             -------------  -------  -------------------- 
 491          3,434.00       CHIX     14:51:24 
             -------------  -------  -------------------- 
 357          3,430.00       LSE      14:49:30 
             -------------  -------  -------------------- 
 45           3,431.00       LSE      14:49:23 
             -------------  -------  -------------------- 
 345          3,431.00       LSE      14:49:23 
             -------------  -------  -------------------- 
 330          3,430.50       LSE      14:48:53 
             -------------  -------  -------------------- 
 375          3,430.00       LSE      14:48:02 
             -------------  -------  -------------------- 
 233          3,430.00       LSE      14:48:02 
             -------------  -------  -------------------- 
 123          3,430.00       LSE      14:48:02 
             -------------  -------  -------------------- 
 465          3,430.00       CHIX     14:47:58 
             -------------  -------  -------------------- 
 403          3,429.50       LSE      14:47:05 
             -------------  -------  -------------------- 
 113          3,430.00       LSE      14:46:08 
             -------------  -------  -------------------- 
 229          3,430.00       LSE      14:46:08 
             -------------  -------  -------------------- 
 454          3,430.50       CHIX     14:45:58 
             -------------  -------  -------------------- 
 377          3,430.50       LSE      14:45:58 
             -------------  -------  -------------------- 
 491          3,431.00       BATE     14:45:52 
             -------------  -------  -------------------- 
 387          3,428.50       LSE      14:44:33 
             -------------  -------  -------------------- 
 400          3,429.00       LSE      14:44:33 
             -------------  -------  -------------------- 
 357          3,429.00       LSE      14:43:41 
             -------------  -------  -------------------- 
 474          3,429.00       CHIX     14:43:41 
             -------------  -------  -------------------- 
 240          3,429.00       LSE      14:42:54 
             -------------  -------  -------------------- 
 98           3,429.00       LSE      14:42:54 
             -------------  -------  -------------------- 
 362          3,426.50       LSE      14:41:52 
             -------------  -------  -------------------- 
 359          3,426.50       LSE      14:41:52 
             -------------  -------  -------------------- 
 222          3,426.50       LSE      14:41:12 
             -------------  -------  -------------------- 
 110          3,426.50       LSE      14:41:12 
             -------------  -------  -------------------- 
 453          3,426.50       CHIX     14:41:12 
             -------------  -------  -------------------- 
 431          3,426.50       BATE     14:41:12 
             -------------  -------  -------------------- 
 27           3,426.50       BATE     14:41:12 
             -------------  -------  -------------------- 
 86           3,426.50       LSE      14:40:29 
             -------------  -------  -------------------- 
 251          3,426.50       LSE      14:40:29 
             -------------  -------  -------------------- 
 378          3,428.00       LSE      14:39:52 
             -------------  -------  -------------------- 
 339          3,428.50       LSE      14:39:50 
             -------------  -------  -------------------- 
 5            3,428.50       LSE      14:39:37 
             -------------  -------  -------------------- 
 465          3,428.50       CHIX     14:39:37 
             -------------  -------  -------------------- 
 383          3,428.50       LSE      14:39:37 
             -------------  -------  -------------------- 
 19           3,427.00       LSE      14:38:16 
             -------------  -------  -------------------- 
 372          3,427.50       LSE      14:38:16 
             -------------  -------  -------------------- 
 334          3,427.50       LSE      14:38:16 
             -------------  -------  -------------------- 
 396          3,425.00       BATE     14:37:32 
             -------------  -------  -------------------- 
 433          3,425.00       CHIX     14:37:32 
             -------------  -------  -------------------- 
 332          3,425.00       LSE      14:37:32 
             -------------  -------  -------------------- 
 135          3,424.00       LSE      14:36:53 
             -------------  -------  -------------------- 
 229          3,424.00       LSE      14:36:53 
             -------------  -------  -------------------- 
 359          3,423.50       LSE      14:36:07 
             -------------  -------  -------------------- 
 360          3,424.50       LSE      14:35:51 
             -------------  -------  -------------------- 
 352          3,425.00       LSE      14:35:10 
             -------------  -------  -------------------- 
 387          3,425.00       LSE      14:35:10 
             -------------  -------  -------------------- 
 431          3,425.00       CHIX     14:34:50 
             -------------  -------  -------------------- 
 400          3,427.00       BATE     14:34:24 
             -------------  -------  -------------------- 
 410          3,427.00       LSE      14:34:24 
             -------------  -------  -------------------- 
 382          3,427.50       LSE      14:33:57 
             -------------  -------  -------------------- 
 395          3,427.50       LSE      14:33:57 
             -------------  -------  -------------------- 
 484          3,427.50       CHIX     14:33:57 
             -------------  -------  -------------------- 
 316          3,428.00       LSE      14:33:07 
             -------------  -------  -------------------- 
 29           3,428.00       LSE      14:33:07 
             -------------  -------  -------------------- 
 88           3,430.00       LSE      14:32:26 
             -------------  -------  -------------------- 
 269          3,430.00       LSE      14:32:26 
             -------------  -------  -------------------- 
 259          3,430.00       LSE      14:32:26 
             -------------  -------  -------------------- 
 123          3,430.00       LSE      14:32:26 
             -------------  -------  -------------------- 
 451          3,433.50       CHIX     14:31:58 
             -------------  -------  -------------------- 
 403          3,434.50       LSE      14:31:31 
             -------------  -------  -------------------- 
 406          3,434.50       CHIX     14:31:31 
             -------------  -------  -------------------- 
 80           3,434.50       BATE     14:31:31 
             -------------  -------  -------------------- 
 397          3,434.50       BATE     14:31:31 
             -------------  -------  -------------------- 
 41           3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 194          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 184          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 170          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:29 
             -------------  -------  -------------------- 
 183          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 182          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 196          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 200          3,435.00       LSE      14:31:24 
             -------------  -------  -------------------- 
 373          3,432.50       LSE      14:30:56 
             -------------  -------  -------------------- 
 359          3,432.50       LSE      14:30:56 
             -------------  -------  -------------------- 
 28           3,432.00       LSE      14:30:44 
             -------------  -------  -------------------- 
 76           3,432.00       LSE      14:30:44 
             -------------  -------  -------------------- 
 76           3,432.00       LSE      14:30:44 
             -------------  -------  -------------------- 
 76           3,432.00       LSE      14:30:44 
             -------------  -------  -------------------- 
 76           3,432.00       LSE      14:30:44 
             -------------  -------  -------------------- 
 489          3,430.50       CHIX     14:30:16 
             -------------  -------  -------------------- 
 160          3,431.50       LSE      14:30:13 
             -------------  -------  -------------------- 
 33           3,431.50       LSE      14:30:13 
             -------------  -------  -------------------- 
 97           3,431.50       LSE      14:30:13 
             -------------  -------  -------------------- 
 76           3,431.50       LSE      14:30:13 
             -------------  -------  -------------------- 
 408          3,429.50       LSE      14:28:42 
             -------------  -------  -------------------- 
 385          3,429.50       LSE      14:28:42 
             -------------  -------  -------------------- 
 105          3,429.50       BATE     14:28:42 
             -------------  -------  -------------------- 
 342          3,429.50       BATE     14:28:42 
             -------------  -------  -------------------- 
 112          3,429.50       LSE      14:26:52 
             -------------  -------  -------------------- 
 181          3,429.50       LSE      14:26:52 
             -------------  -------  -------------------- 
 117          3,429.50       LSE      14:26:52 
             -------------  -------  -------------------- 
 366          3,430.00       LSE      14:26:51 
             -------------  -------  -------------------- 
 408          3,430.00       LSE      14:26:51 
             -------------  -------  -------------------- 
 476          3,430.00       CHIX     14:26:51 
             -------------  -------  -------------------- 
 334          3,429.00       LSE      14:22:53 
             -------------  -------  -------------------- 
 227          3,430.50       LSE      14:22:26 
             -------------  -------  -------------------- 
 141          3,430.50       LSE      14:22:26 
             -------------  -------  -------------------- 
 333          3,431.00       CHIX     14:22:26 
             -------------  -------  -------------------- 
 86           3,431.00       CHIX     14:22:26 
             -------------  -------  -------------------- 
 380          3,431.00       LSE      14:21:52 
             -------------  -------  -------------------- 
 37           3,428.00       CHIX     14:20:34 
             -------------  -------  -------------------- 
 357          3,427.00       LSE      14:18:53 
             -------------  -------  -------------------- 
 358          3,430.00       LSE      14:18:29 
             -------------  -------  -------------------- 
 397          3,431.50       LSE      14:18:16 
             -------------  -------  -------------------- 
 3            3,433.50       BATE     14:18:10 
             -------------  -------  -------------------- 
 427          3,433.50       BATE     14:18:10 
             -------------  -------  -------------------- 
 354          3,433.00       LSE      14:16:07 
             -------------  -------  -------------------- 
 215          3,436.50       LSE      14:14:20 
             -------------  -------  -------------------- 
 341          3,436.50       LSE      14:14:20 
             -------------  -------  -------------------- 
 158          3,436.50       LSE      14:14:20 
             -------------  -------  -------------------- 
 381          3,436.00       CHIX     14:12:29 
             -------------  -------  -------------------- 
 39           3,436.00       CHIX     14:12:29 
             -------------  -------  -------------------- 
 60           3,436.00       CHIX     14:12:29 
             -------------  -------  -------------------- 
 403          3,436.00       LSE      14:12:28 
             -------------  -------  -------------------- 
 403          3,430.50       LSE      14:10:06 
             -------------  -------  -------------------- 
 175          3,430.50       LSE      14:10:06 
             -------------  -------  -------------------- 
 232          3,430.50       LSE      14:10:06 
             -------------  -------  -------------------- 
 349          3,430.50       LSE      14:07:43 
             -------------  -------  -------------------- 
 470          3,429.00       CHIX     14:04:58 
             -------------  -------  -------------------- 
 391          3,430.50       LSE      14:03:32 
             -------------  -------  -------------------- 
 2            3,430.50       LSE      14:03:32 
             -------------  -------  -------------------- 
 347          3,431.50       LSE      14:03:15 
             -------------  -------  -------------------- 
 84           3,432.00       BATE     14:03:15 
             -------------  -------  -------------------- 
 318          3,432.00       BATE     14:03:15 
             -------------  -------  -------------------- 
 329          3,433.00       LSE      14:00:52 
             -------------  -------  -------------------- 
 240          3,435.00       CHIX     14:00:07 
             -------------  -------  -------------------- 
 273          3,436.00       LSE      13:58:38 
             -------------  -------  -------------------- 
 74           3,436.00       LSE      13:58:38 
             -------------  -------  -------------------- 
 1            3,433.50       LSE      13:55:49 
             -------------  -------  -------------------- 
 390          3,433.50       LSE      13:55:49 
             -------------  -------  -------------------- 
 382          3,433.50       LSE      13:55:49 
             -------------  -------  -------------------- 
 395          3,435.00       LSE      13:52:30 
             -------------  -------  -------------------- 
 486          3,435.00       CHIX     13:52:30 
             -------------  -------  -------------------- 
 391          3,436.50       LSE      13:49:34 
             -------------  -------  -------------------- 
 379          3,436.50       LSE      13:49:34 
             -------------  -------  -------------------- 
 400          3,437.50       BATE     13:49:16 
             -------------  -------  -------------------- 
 368          3,438.00       LSE      13:48:17 
             -------------  -------  -------------------- 
 339          3,438.00       LSE      13:47:08 
             -------------  -------  -------------------- 
 402          3,438.00       LSE      13:47:08 
             -------------  -------  -------------------- 
 313          3,440.50       LSE      13:43:31 
             -------------  -------  -------------------- 
 38           3,440.50       LSE      13:43:31 
             -------------  -------  -------------------- 
 415          3,440.50       CHIX     13:43:31 
             -------------  -------  -------------------- 
 349          3,442.00       LSE      13:40:16 
             -------------  -------  -------------------- 
 359          3,442.50       LSE      13:40:10 
             -------------  -------  -------------------- 
 359          3,443.00       LSE      13:39:32 
             -------------  -------  -------------------- 
 268          3,439.50       LSE      13:35:30 
             -------------  -------  -------------------- 
 82           3,439.50       LSE      13:35:30 
             -------------  -------  -------------------- 
 380          3,439.50       LSE      13:35:30 
             -------------  -------  -------------------- 
 373          3,440.00       CHIX     13:35:09 
             -------------  -------  -------------------- 
 67           3,440.00       CHIX     13:34:44 
             -------------  -------  -------------------- 
 250          3,442.00       LSE      13:33:55 
             -------------  -------  -------------------- 
 407          3,442.00       BATE     13:33:55 
             -------------  -------  -------------------- 
 148          3,442.00       LSE      13:33:55 
             -------------  -------  -------------------- 
 355          3,445.00       LSE      13:31:14 
             -------------  -------  -------------------- 
 388          3,445.50       LSE      13:31:13 
             -------------  -------  -------------------- 
 385          3,445.50       LSE      13:31:13 
             -------------  -------  -------------------- 
 16           3,445.50       LSE      13:31:13 
             -------------  -------  -------------------- 
 392          3,447.00       LSE      13:29:11 
             -------------  -------  -------------------- 
 400          3,447.00       CHIX     13:29:11 
             -------------  -------  -------------------- 
 81           3,447.00       CHIX     13:29:11 
             -------------  -------  -------------------- 
 400          3,447.00       LSE      13:29:11 
             -------------  -------  -------------------- 
 402          3,445.50       LSE      13:21:32 
             -------------  -------  -------------------- 
 290          3,446.00       LSE      13:21:27 
             -------------  -------  -------------------- 
 418          3,446.00       CHIX     13:21:27 
             -------------  -------  -------------------- 
 53           3,446.00       LSE      13:21:25 
             -------------  -------  -------------------- 
 375          3,442.50       LSE      13:15:22 
             -------------  -------  -------------------- 
 331          3,442.50       LSE      13:15:22 
             -------------  -------  -------------------- 
 239          3,442.50       BATE     13:15:22 
             -------------  -------  -------------------- 
 229          3,442.50       BATE     13:15:22 
             -------------  -------  -------------------- 
 4            3,444.50       LSE      13:13:43 
             -------------  -------  -------------------- 
 394          3,444.50       LSE      13:13:43 
             -------------  -------  -------------------- 
 375          3,444.50       LSE      13:13:23 
             -------------  -------  -------------------- 
 368          3,446.00       LSE      13:11:48 
             -------------  -------  -------------------- 
 349          3,447.00       LSE      13:07:56 
             -------------  -------  -------------------- 
 364          3,447.00       LSE      13:07:56 
             -------------  -------  -------------------- 
 463          3,447.00       CHIX     13:06:31 
             -------------  -------  -------------------- 
 389          3,447.00       LSE      13:06:31 
             -------------  -------  -------------------- 
 14           3,447.00       LSE      13:06:31 
             -------------  -------  -------------------- 
 363          3,447.00       LSE      13:03:26 
             -------------  -------  -------------------- 
 383          3,447.00       LSE      13:01:01 
             -------------  -------  -------------------- 
 363          3,446.00       LSE      13:00:19 
             -------------  -------  -------------------- 
 404          3,446.00       LSE      12:59:34 
             -------------  -------  -------------------- 
 332          3,446.00       LSE      12:59:34 
             -------------  -------  -------------------- 
 363          3,448.50       LSE      12:57:42 
             -------------  -------  -------------------- 
 390          3,447.00       LSE      12:55:43 
             -------------  -------  -------------------- 
 349          3,447.00       LSE      12:55:43 
             -------------  -------  -------------------- 
 469          3,447.00       CHIX     12:55:43 
             -------------  -------  -------------------- 
 85           3,449.00       BATE     12:51:39 
             -------------  -------  -------------------- 
 400          3,449.00       BATE     12:51:39 
             -------------  -------  -------------------- 
 297          3,449.00       LSE      12:51:10 
             -------------  -------  -------------------- 
 52           3,449.00       LSE      12:51:10 
             -------------  -------  -------------------- 
 32           3,451.00       CHIX     12:45:42 
             -------------  -------  -------------------- 
 100          3,451.00       CHIX     12:45:42 
             -------------  -------  -------------------- 
 364          3,450.50       LSE      12:45:42 
             -------------  -------  -------------------- 
 110          3,451.00       CHIX     12:45:42 
             -------------  -------  -------------------- 
 206          3,450.50       LSE      12:45:42 
             -------------  -------  -------------------- 
 200          3,451.00       CHIX     12:45:42 
             -------------  -------  -------------------- 
 166          3,450.50       LSE      12:45:42 
             -------------  -------  -------------------- 
 406          3,448.50       LSE      12:37:02 
             -------------  -------  -------------------- 
 346          3,450.00       LSE      12:36:22 
             -------------  -------  -------------------- 
 366          3,450.00       LSE      12:36:22 
             -------------  -------  -------------------- 
 443          3,450.00       CHIX     12:36:22 
             -------------  -------  -------------------- 
 421          3,447.50       BATE     12:33:27 
             -------------  -------  -------------------- 
 336          3,449.00       LSE      12:30:00 
             -------------  -------  -------------------- 
 325          3,449.00       CHIX     12:25:34 
             -------------  -------  -------------------- 
 75           3,449.00       CHIX     12:25:34 
             -------------  -------  -------------------- 
 130          3,448.00       LSE      12:23:22 
             -------------  -------  -------------------- 
 250          3,448.00       LSE      12:23:22 
             -------------  -------  -------------------- 
 380          3,448.00       LSE      12:23:22 
             -------------  -------  -------------------- 
 407          3,451.50       LSE      12:19:02 
             -------------  -------  -------------------- 
 368          3,451.50       LSE      12:19:02 
             -------------  -------  -------------------- 
 5            3,451.50       LSE      12:18:34 
             -------------  -------  -------------------- 
 256          3,451.50       LSE      12:18:34 
             -------------  -------  -------------------- 
 97           3,451.50       LSE      12:18:34 
             -------------  -------  -------------------- 
 388          3,450.00       LSE      12:15:20 
             -------------  -------  -------------------- 
 484          3,450.00       CHIX     12:12:50 
             -------------  -------  -------------------- 
 413          3,450.50       BATE     12:12:15 
             -------------  -------  -------------------- 
 25           3,450.00       LSE      12:09:35 
             -------------  -------  -------------------- 
 281          3,450.00       LSE      12:09:35 
             -------------  -------  -------------------- 
 59           3,450.00       LSE      12:09:35 
             -------------  -------  -------------------- 
 384          3,449.50       LSE      12:08:48 
             -------------  -------  -------------------- 
 239          3,451.50       LSE      12:06:03 
             -------------  -------  -------------------- 
 160          3,451.50       LSE      12:06:03 
             -------------  -------  -------------------- 
 356          3,451.50       LSE      12:06:03 
             -------------  -------  -------------------- 
 425          3,451.50       CHIX     12:06:03 
             -------------  -------  -------------------- 
 137          3,447.00       LSE      12:00:16 
             -------------  -------  -------------------- 
 210          3,447.00       LSE      12:00:16 
             -------------  -------  -------------------- 
 400          3,445.50       LSE      11:59:56 
             -------------  -------  -------------------- 
 358          3,448.00       LSE      11:59:12 
             -------------  -------  -------------------- 
 398          3,448.50       LSE      11:57:06 
             -------------  -------  -------------------- 
 405          3,449.50       CHIX     11:56:03 
             -------------  -------  -------------------- 
 145          3,449.50       BATE     11:55:13 
             -------------  -------  -------------------- 
 263          3,449.50       BATE     11:55:13 
             -------------  -------  -------------------- 
 348          3,449.50       LSE      11:55:13 
             -------------  -------  -------------------- 
 406          3,450.00       LSE      11:50:25 
             -------------  -------  -------------------- 
 145          3,447.50       LSE      11:45:21 
             -------------  -------  -------------------- 
 187          3,447.50       LSE      11:45:21 
             -------------  -------  -------------------- 
 467          3,448.50       CHIX     11:45:00 
             -------------  -------  -------------------- 
 376          3,450.00       LSE      11:43:06 
             -------------  -------  -------------------- 
 384          3,451.00       LSE      11:40:07 
             -------------  -------  -------------------- 
 355          3,451.00       LSE      11:35:34 
             -------------  -------  -------------------- 
 489          3,449.50       CHIX     11:33:10 
             -------------  -------  -------------------- 
 365          3,447.50       LSE      11:31:00 
             -------------  -------  -------------------- 
 96           3,448.00       BATE     11:31:00 
             -------------  -------  -------------------- 
 323          3,448.00       BATE     11:31:00 
             -------------  -------  -------------------- 
 70           3,448.00       BATE     11:31:00 
             -------------  -------  -------------------- 
 374          3,448.50       LSE      11:30:32 
             -------------  -------  -------------------- 
 190          3,448.50       LSE      11:26:23 
             -------------  -------  -------------------- 
 155          3,448.50       LSE      11:26:23 
             -------------  -------  -------------------- 
 405          3,448.00       CHIX     11:23:52 
             -------------  -------  -------------------- 
 42           3,449.50       LSE      11:22:27 
             -------------  -------  -------------------- 
 335          3,449.50       LSE      11:22:27 
             -------------  -------  -------------------- 
 411          3,450.00       LSE      11:16:46 
             -------------  -------  -------------------- 
 381          3,450.00       LSE      11:16:46 
             -------------  -------  -------------------- 
 402          3,450.00       BATE     11:14:55 
             -------------  -------  -------------------- 
 464          3,450.00       CHIX     11:14:55 
             -------------  -------  -------------------- 
 365          3,450.50       LSE      11:11:20 
             -------------  -------  -------------------- 
 406          3,450.00       LSE      11:04:51 
             -------------  -------  -------------------- 
 428          3,451.00       CHIX     11:04:08 
             -------------  -------  -------------------- 
 401          3,451.50       LSE      11:04:06 
             -------------  -------  -------------------- 
 339          3,451.50       LSE      11:04:06 
             -------------  -------  -------------------- 
 399          3,450.00       LSE      10:58:24 
             -------------  -------  -------------------- 
 151          3,452.00       LSE      10:57:20 
             -------------  -------  -------------------- 
 180          3,452.00       LSE      10:57:20 
             -------------  -------  -------------------- 
 402          3,452.00       CHIX     10:57:20 
             -------------  -------  -------------------- 
 412          3,452.50       BATE     10:54:52 
             -------------  -------  -------------------- 
 367          3,452.50       LSE      10:53:46 
             -------------  -------  -------------------- 
 405          3,455.00       LSE      10:49:59 
             -------------  -------  -------------------- 
 344          3,455.00       LSE      10:47:02 
             -------------  -------  -------------------- 
 397          3,456.00       LSE      10:45:47 
             -------------  -------  -------------------- 
 442          3,456.00       CHIX     10:45:47 
             -------------  -------  -------------------- 
 349          3,454.00       LSE      10:41:33 
             -------------  -------  -------------------- 
 361          3,453.00       LSE      10:38:50 
             -------------  -------  -------------------- 
 412          3,454.00       BATE     10:36:52 
             -------------  -------  -------------------- 
 191          3,454.00       LSE      10:36:52 
             -------------  -------  -------------------- 
 173          3,454.00       LSE      10:36:52 
             -------------  -------  -------------------- 
 423          3,454.50       CHIX     10:36:52 
             -------------  -------  -------------------- 
 335          3,452.50       LSE      10:33:43 
             -------------  -------  -------------------- 
 333          3,454.50       LSE      10:31:12 
             -------------  -------  -------------------- 
 332          3,456.00       LSE      10:30:04 
             -------------  -------  -------------------- 
 389          3,453.50       LSE      10:26:21 
             -------------  -------  -------------------- 
 435          3,453.50       CHIX     10:26:21 
             -------------  -------  -------------------- 
 276          3,456.00       LSE      10:22:47 
             -------------  -------  -------------------- 
 97           3,456.00       LSE      10:22:47 
             -------------  -------  -------------------- 
 337          3,456.00       LSE      10:21:16 
             -------------  -------  -------------------- 
 348          3,455.00       LSE      10:18:51 
             -------------  -------  -------------------- 
 418          3,455.00       CHIX     10:18:51 
             -------------  -------  -------------------- 
 447          3,455.00       BATE     10:18:51 
             -------------  -------  -------------------- 
 355          3,451.00       LSE      10:14:51 
             -------------  -------  -------------------- 
 352          3,454.50       LSE      10:12:49 
             -------------  -------  -------------------- 
 361          3,455.00       LSE      10:10:11 
             -------------  -------  -------------------- 
 409          3,456.00       LSE      10:09:08 
             -------------  -------  -------------------- 
 443          3,456.00       CHIX     10:09:08 
             -------------  -------  -------------------- 
 361          3,453.00       LSE      10:04:00 
             -------------  -------  -------------------- 
 410          3,454.00       LSE      10:04:00 
             -------------  -------  -------------------- 
 396          3,454.00       CHIX     10:04:00 
             -------------  -------  -------------------- 
 364          3,450.50       LSE      10:00:16 
             -------------  -------  -------------------- 
 487          3,451.00       BATE     09:59:59 
             -------------  -------  -------------------- 
 160          3,451.00       LSE      09:59:20 
             -------------  -------  -------------------- 
 70           3,443.50       LSE      09:55:36 
             -------------  -------  -------------------- 
 96           3,443.50       LSE      09:55:36 
             -------------  -------  -------------------- 
 156          3,443.50       LSE      09:55:36 
             -------------  -------  -------------------- 
 13           3,443.50       LSE      09:55:36 
             -------------  -------  -------------------- 
 393          3,446.50       LSE      09:53:26 
             -------------  -------  -------------------- 
 463          3,449.50       CHIX     09:51:00 
             -------------  -------  -------------------- 
 356          3,450.00       LSE      09:50:26 
             -------------  -------  -------------------- 
 367          3,448.50       LSE      09:48:11 
             -------------  -------  -------------------- 
 391          3,450.00       LSE      09:46:00 
             -------------  -------  -------------------- 
 336          3,451.00       LSE      09:43:39 
             -------------  -------  -------------------- 
 392          3,453.00       LSE      09:42:29 
             -------------  -------  -------------------- 
 445          3,453.00       CHIX     09:42:29 
             -------------  -------  -------------------- 
 368          3,452.00       LSE      09:39:59 
             -------------  -------  -------------------- 
 360          3,450.50       LSE      09:37:31 
             -------------  -------  -------------------- 
 476          3,451.00       BATE     09:37:31 
             -------------  -------  -------------------- 
 338          3,451.00       LSE      09:35:00 
             -------------  -------  -------------------- 
 400          3,454.00       CHIX     09:32:47 
             -------------  -------  -------------------- 
 228          3,456.00       LSE      09:32:05 
             -------------  -------  -------------------- 
 142          3,456.00       LSE      09:32:05 
             -------------  -------  -------------------- 
 379          3,462.00       LSE      09:29:54 
             -------------  -------  -------------------- 
 385          3,464.50       LSE      09:28:02 
             -------------  -------  -------------------- 
 53           3,464.00       CHIX     09:26:28 
             -------------  -------  -------------------- 
 350          3,464.00       CHIX     09:26:28 
             -------------  -------  -------------------- 
 365          3,464.50       LSE      09:24:21 
             -------------  -------  -------------------- 
 424          3,465.00       BATE     09:24:17 
             -------------  -------  -------------------- 
 394          3,465.00       LSE      09:23:30 
             -------------  -------  -------------------- 
 378          3,464.00       LSE      09:19:34 
             -------------  -------  -------------------- 
 401          3,466.00       CHIX     09:19:12 
             -------------  -------  -------------------- 
 405          3,467.50       LSE      09:17:44 
             -------------  -------  -------------------- 
 374          3,470.00       LSE      09:15:16 
             -------------  -------  -------------------- 
 381          3,472.00       LSE      09:13:41 
             -------------  -------  -------------------- 
 358          3,468.00       LSE      09:11:49 
             -------------  -------  -------------------- 
 395          3,468.00       CHIX     09:11:49 
             -------------  -------  -------------------- 
 390          3,469.00       LSE      09:09:25 
             -------------  -------  -------------------- 
 270          3,467.00       LSE      09:07:53 
             -------------  -------  -------------------- 
 87           3,467.00       LSE      09:07:53 
             -------------  -------  -------------------- 
 343          3,467.50       BATE     09:07:53 
             -------------  -------  -------------------- 
 126          3,467.50       BATE     09:07:53 
             -------------  -------  -------------------- 
 392          3,468.00       LSE      09:07:23 
             -------------  -------  -------------------- 
 4            3,467.50       BATE     09:07:10 
             -------------  -------  -------------------- 
 337          3,467.00       LSE      09:06:54 
             -------------  -------  -------------------- 
 434          3,467.00       CHIX     09:06:54 
             -------------  -------  -------------------- 
 405          3,458.50       LSE      09:02:12 
             -------------  -------  -------------------- 
 359          3460.500       LSE      09:02:04 
             -------------  -------  -------------------- 
 332          3455.500       LSE      08:59:34 
             -------------  -------  -------------------- 
 431          3456.000       CHIX     08:59:30 
             -------------  -------  -------------------- 
 353          3461.000       LSE      08:57:08 
             -------------  -------  -------------------- 
 347          3462.000       LSE      08:57:01 
             -------------  -------  -------------------- 
 369          3460.500       LSE      08:53:50 
             -------------  -------  -------------------- 
 362          3464.500       BATE     08:52:09 
             -------------  -------  -------------------- 
 403          3464.500       CHIX     08:52:05 
             -------------  -------  -------------------- 
 331          3464.500       LSE      08:52:05 
             -------------  -------  -------------------- 
 128          3464.500       BATE     08:51:21 
             -------------  -------  -------------------- 
 399          3465.000       LSE      08:51:20 
             -------------  -------  -------------------- 
 66           3461.000       LSE      08:47:59 
             -------------  -------  -------------------- 
 338          3461.000       LSE      08:47:59 
             -------------  -------  -------------------- 
 397          3457.500       LSE      08:46:24 
             -------------  -------  -------------------- 
 482          3457.500       CHIX     08:46:24 
             -------------  -------  -------------------- 
 387          3452.000       LSE      08:44:10 
             -------------  -------  -------------------- 
 152          3456.000       LSE      08:42:06 
             -------------  -------  -------------------- 
 196          3456.000       LSE      08:42:06 
             -------------  -------  -------------------- 
 405          3462.500       LSE      08:40:37 
             -------------  -------  -------------------- 
 374          3463.000       LSE      08:39:23 
             -------------  -------  -------------------- 
 430          3463.000       BATE     08:39:23 
             -------------  -------  -------------------- 
 406          3463.000       CHIX     08:39:23 
             -------------  -------  -------------------- 
 356          3455.000       LSE      08:36:09 
             -------------  -------  -------------------- 
 279          3456.500       LSE      08:34:40 
             -------------  -------  -------------------- 
 131          3456.500       LSE      08:34:40 
             -------------  -------  -------------------- 
 401          3459.500       LSE      08:33:05 
             -------------  -------  -------------------- 
 39           3459.000       CHIX     08:33:05 
             -------------  -------  -------------------- 
 400          3459.000       CHIX     08:33:05 
             -------------  -------  -------------------- 
 336          3458.000       LSE      08:32:29 
             -------------  -------  -------------------- 
 93           3449.500       LSE      08:29:00 
             -------------  -------  -------------------- 
 88           3449.500       LSE      08:29:00 
             -------------  -------  -------------------- 
 170          3449.500       LSE      08:29:00 
             -------------  -------  -------------------- 
 401          3449.500       CHIX     08:29:00 
             -------------  -------  -------------------- 
 393          3448.000       LSE      08:27:52 
             -------------  -------  -------------------- 
 410          3450.000       BATE     08:27:13 
             -------------  -------  -------------------- 
 317          3449.000       LSE      08:25:47 
             -------------  -------  -------------------- 
 28           3449.000       LSE      08:25:47 
             -------------  -------  -------------------- 
 350          3449.500       LSE      08:24:26 
             -------------  -------  -------------------- 
 5            3453.500       CHIX     08:23:55 
             -------------  -------  -------------------- 
 365          3454.000       LSE      08:23:55 
             -------------  -------  -------------------- 
 29           3454.000       LSE      08:23:55 
             -------------  -------  -------------------- 
 455          3453.500       CHIX     08:23:07 
             -------------  -------  -------------------- 
 182          3453.500       LSE      08:23:07 
             -------------  -------  -------------------- 
 212          3453.500       LSE      08:23:07 
             -------------  -------  -------------------- 
 405          3454.000       LSE      08:23:07 
             -------------  -------  -------------------- 
 346          3456.500       LSE      08:19:07 
             -------------  -------  -------------------- 
 413          3468.000       CHIX     08:16:59 
             -------------  -------  -------------------- 
 407          3468.500       LSE      08:16:59 
             -------------  -------  -------------------- 
 493          3469.000       BATE     08:16:57 
             -------------  -------  -------------------- 
 226          3469.000       LSE      08:16:50 
             -------------  -------  -------------------- 
 114          3469.000       LSE      08:16:50 
             -------------  -------  -------------------- 
 2            3469.000       LSE      08:16:31 
             -------------  -------  -------------------- 
 394          3469.000       LSE      08:16:31 
             -------------  -------  -------------------- 
 397          3463.000       LSE      08:15:05 
             -------------  -------  -------------------- 
 303          3463.000       CHIX     08:15:05 
             -------------  -------  -------------------- 
 102          3463.000       CHIX     08:15:05 
             -------------  -------  -------------------- 
 388          3456.500       LSE      08:13:35 
             -------------  -------  -------------------- 
 409          3454.000       LSE      08:11:48 
             -------------  -------  -------------------- 
 333          3459.500       LSE      08:11:40 
             -------------  -------  -------------------- 
 409          3453.500       LSE      08:10:35 
             -------------  -------  -------------------- 
 331          3455.000       LSE      08:09:28 
             -------------  -------  -------------------- 
 96           3455.500       CHIX     08:09:28 
             -------------  -------  -------------------- 
 382          3455.500       CHIX     08:09:28 
             -------------  -------  -------------------- 
 440          3456.000       BATE     08:09:08 
             -------------  -------  -------------------- 
 348          3451.500       LSE      08:07:46 
             -------------  -------  -------------------- 
 385          3458.000       LSE      08:06:13 
             -------------  -------  -------------------- 
 396          3461.500       LSE      08:05:37 
             -------------  -------  -------------------- 
 277          3460.500       CHIX     08:05:01 
             -------------  -------  -------------------- 
 396          3460.500       LSE      08:05:01 
             -------------  -------  -------------------- 
 134          3460.500       CHIX     08:05:01 
             -------------  -------  -------------------- 
 417          3461.000       LSE      08:04:19 
             -------------  -------  -------------------- 
 437          3463.000       CHIX     08:03:46 
             -------------  -------  -------------------- 
 230          3463.500       BATE     08:03:46 
             -------------  -------  -------------------- 
 242          3463.500       BATE     08:03:46 
             -------------  -------  -------------------- 
 170          3463.500       LSE      08:03:46 
             -------------  -------  -------------------- 
 343          3463.500       LSE      08:03:46 
             -------------  -------  -------------------- 
 389          3464.000       LSE      08:03:45 
             -------------  -------  -------------------- 
 606          3464.000       LSE      08:03:45 
             -------------  -------  -------------------- 
 369          3460.500       LSE      08:02:48 
             -------------  -------  -------------------- 
 457          3456.500       CHIX     08:01:57 
             -------------  -------  -------------------- 
 517          3458.500       LSE      08:01:54 
             -------------  -------  -------------------- 
 406          3459.000       LSE      08:01:53 
             -------------  -------  -------------------- 
 406          3459.500       LSE      08:01:53 
             -------------  -------  -------------------- 
 145          3457.500       LSE      08:01:48 
             -------------  -------  -------------------- 
 

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

POSEFLFBLKLEBBE

(END) Dow Jones Newswires

September 02, 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