TIDMBATS

RNS Number : 5056Y

British American Tobacco PLC

07 September 2022

British American Tobacco p.l.c.

7 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:                        6 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   190,000 
                                         ----------------- 
 Highest price paid per share (pence):    3490.50p 
                                         ----------------- 
 Lowest price paid per share (pence):     3452.50p 
                                         ----------------- 
 Volume weighted average price 
  paid per share (pence):                 3479.7855p 
                                         ----------------- 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 207,914,782 of its shares in Treasury. The Company has 2,248,907,754 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 6 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    06 /09/2022     130,000       3,479.5642       LSE 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    06 /09/2022     40,000        3,480.3465       CHIX 
                    --------------  ------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804    06 /09/2022     20,000        3,480.1020       BATE 
                    --------------  ------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number       Transaction    Market   Time of transaction 
  of shares    price 
  purchased    (per share) 
 Quantity     Price          Market   Execution Time 
             -------------  -------  -------------------- 
 346          3,479.00       LSE      16:28:11 
             -------------  -------  -------------------- 
 347          3,477.50       LSE      16:27:30 
             -------------  -------  -------------------- 
 380          3,478.50       LSE      16:26:29 
             -------------  -------  -------------------- 
 353          3,480.50       LSE      16:25:56 
             -------------  -------  -------------------- 
 341          3,480.50       LSE      16:25:46 
             -------------  -------  -------------------- 
 106          3,481.00       LSE      16:25:33 
             -------------  -------  -------------------- 
 232          3,481.00       LSE      16:25:33 
             -------------  -------  -------------------- 
 36           3,481.00       LSE      16:25:27 
             -------------  -------  -------------------- 
 297          3,482.50       BATE     16:23:25 
             -------------  -------  -------------------- 
 419          3,482.50       LSE      16:23:07 
             -------------  -------  -------------------- 
 100          3,482.50       LSE      16:23:07 
             -------------  -------  -------------------- 
 292          3,482.50       CHIX     16:22:41 
             -------------  -------  -------------------- 
 55           3,482.50       CHIX     16:22:41 
             -------------  -------  -------------------- 
 35           3,482.50       CHIX     16:22:41 
             -------------  -------  -------------------- 
 58           3,482.50       CHIX     16:22:41 
             -------------  -------  -------------------- 
 51           3,482.50       CHIX     16:22:41 
             -------------  -------  -------------------- 
 315          3,481.00       LSE      16:21:49 
             -------------  -------  -------------------- 
 10           3,480.50       LSE      16:21:25 
             -------------  -------  -------------------- 
 51           3,480.50       LSE      16:21:24 
             -------------  -------  -------------------- 
 157          3,480.50       LSE      16:21:24 
             -------------  -------  -------------------- 
 414          3,481.00       CHIX     16:20:55 
             -------------  -------  -------------------- 
 260          3,481.50       LSE      16:20:01 
             -------------  -------  -------------------- 
 88           3,481.50       LSE      16:20:00 
             -------------  -------  -------------------- 
 373          3,484.00       BATE     16:19:07 
             -------------  -------  -------------------- 
 68           3,484.00       LSE      16:19:04 
             -------------  -------  -------------------- 
 100          3,484.00       LSE      16:18:59 
             -------------  -------  -------------------- 
 100          3,484.00       LSE      16:18:57 
             -------------  -------  -------------------- 
 102          3,484.00       LSE      16:18:56 
             -------------  -------  -------------------- 
 95           3,484.00       BATE     16:18:55 
             -------------  -------  -------------------- 
 6            3,484.00       BATE     16:18:55 
             -------------  -------  -------------------- 
 96           3,484.50       CHIX     16:18:45 
             -------------  -------  -------------------- 
 107          3,484.50       CHIX     16:18:45 
             -------------  -------  -------------------- 
 116          3,484.50       CHIX     16:18:45 
             -------------  -------  -------------------- 
 107          3,484.50       CHIX     16:18:45 
             -------------  -------  -------------------- 
 274          3,482.50       LSE      16:16:58 
             -------------  -------  -------------------- 
 44           3,482.50       LSE      16:16:57 
             -------------  -------  -------------------- 
 325          3,484.00       LSE      16:15:18 
             -------------  -------  -------------------- 
 350          3,485.00       LSE      16:14:13 
             -------------  -------  -------------------- 
 465          3,486.00       CHIX     16:13:54 
             -------------  -------  -------------------- 
 358          3,486.50       LSE      16:13:12 
             -------------  -------  -------------------- 
 155          3,487.50       CHIX     16:10:49 
             -------------  -------  -------------------- 
 123          3,487.50       CHIX     16:10:48 
             -------------  -------  -------------------- 
 429          3,487.50       BATE     16:10:47 
             -------------  -------  -------------------- 
 127          3,487.50       CHIX     16:10:47 
             -------------  -------  -------------------- 
 275          3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 100          3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 72           3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 118          3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 82           3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 75           3,489.50       LSE      16:09:49 
             -------------  -------  -------------------- 
 340          3,489.00       LSE      16:08:52 
             -------------  -------  -------------------- 
 405          3,489.00       CHIX     16:08:52 
             -------------  -------  -------------------- 
 150          3,488.00       LSE      16:07:50 
             -------------  -------  -------------------- 
 100          3,488.00       CHIX     16:07:44 
             -------------  -------  -------------------- 
 110          3,488.00       CHIX     16:07:44 
             -------------  -------  -------------------- 
 358          3,484.50       LSE      16:05:34 
             -------------  -------  -------------------- 
 426          3,485.00       BATE     16:04:53 
             -------------  -------  -------------------- 
 41           3,485.00       BATE     16:04:53 
             -------------  -------  -------------------- 
 381          3,485.50       LSE      16:03:33 
             -------------  -------  -------------------- 
 257          3,486.00       CHIX     16:03:28 
             -------------  -------  -------------------- 
 219          3,486.00       CHIX     16:03:28 
             -------------  -------  -------------------- 
 178          3,486.00       LSE      16:02:46 
             -------------  -------  -------------------- 
 159          3,486.00       LSE      16:02:46 
             -------------  -------  -------------------- 
 118          3,485.00       LSE      16:01:51 
             -------------  -------  -------------------- 
 223          3,485.00       LSE      16:01:51 
             -------------  -------  -------------------- 
 229          3,485.00       CHIX     16:01:51 
             -------------  -------  -------------------- 
 353          3,484.50       LSE      16:00:23 
             -------------  -------  -------------------- 
 132          3,487.00       LSE      15:59:25 
             -------------  -------  -------------------- 
 194          3,487.00       LSE      15:59:19 
             -------------  -------  -------------------- 
 5            3,487.00       LSE      15:58:59 
             -------------  -------  -------------------- 
 195          3,488.00       BATE     15:58:41 
             -------------  -------  -------------------- 
 171          3,488.00       BATE     15:58:41 
             -------------  -------  -------------------- 
 96           3,488.00       BATE     15:58:41 
             -------------  -------  -------------------- 
 370          3,488.50       LSE      15:58:26 
             -------------  -------  -------------------- 
 71           3,488.50       CHIX     15:58:26 
             -------------  -------  -------------------- 
 280          3,488.50       CHIX     15:58:26 
             -------------  -------  -------------------- 
 126          3,488.50       CHIX     15:58:23 
             -------------  -------  -------------------- 
 49           3,488.50       LSE      15:57:54 
             -------------  -------  -------------------- 
 112          3,488.50       LSE      15:57:54 
             -------------  -------  -------------------- 
 3            3,488.00       CHIX     15:56:59 
             -------------  -------  -------------------- 
 207          3,488.00       LSE      15:56:59 
             -------------  -------  -------------------- 
 384          3,488.00       CHIX     15:56:59 
             -------------  -------  -------------------- 
 117          3,488.00       LSE      15:56:59 
             -------------  -------  -------------------- 
 57           3,488.00       CHIX     15:56:57 
             -------------  -------  -------------------- 
 138          3,487.50       CHIX     15:55:43 
             -------------  -------  -------------------- 
 232          3,487.00       LSE      15:54:39 
             -------------  -------  -------------------- 
 37           3,487.00       LSE      15:54:30 
             -------------  -------  -------------------- 
 100          3,487.00       LSE      15:54:27 
             -------------  -------  -------------------- 
 164          3,488.00       LSE      15:54:06 
             -------------  -------  -------------------- 
 222          3,488.00       LSE      15:54:06 
             -------------  -------  -------------------- 
 45           3,488.50       BATE     15:53:30 
             -------------  -------  -------------------- 
 314          3,488.50       LSE      15:53:30 
             -------------  -------  -------------------- 
 384          3,488.50       BATE     15:53:30 
             -------------  -------  -------------------- 
 342          3,489.00       CHIX     15:52:12 
             -------------  -------  -------------------- 
 24           3,489.00       LSE      15:52:12 
             -------------  -------  -------------------- 
 48           3,489.00       CHIX     15:52:12 
             -------------  -------  -------------------- 
 292          3,489.00       LSE      15:52:12 
             -------------  -------  -------------------- 
 57           3,489.00       CHIX     15:52:12 
             -------------  -------  -------------------- 
 83           3,489.50       LSE      15:49:52 
             -------------  -------  -------------------- 
 290          3,489.50       LSE      15:49:52 
             -------------  -------  -------------------- 
 78           3,490.00       LSE      15:48:56 
             -------------  -------  -------------------- 
 243          3,490.00       LSE      15:48:56 
             -------------  -------  -------------------- 
 447          3,490.50       CHIX     15:48:40 
             -------------  -------  -------------------- 
 152          3,489.00       BATE     15:46:31 
             -------------  -------  -------------------- 
 269          3,489.00       LSE      15:46:31 
             -------------  -------  -------------------- 
 148          3,489.00       BATE     15:46:31 
             -------------  -------  -------------------- 
 71           3,489.00       LSE      15:46:30 
             -------------  -------  -------------------- 
 110          3,489.00       BATE     15:46:30 
             -------------  -------  -------------------- 
 313          3,489.00       LSE      15:44:55 
             -------------  -------  -------------------- 
 71           3,489.00       LSE      15:44:55 
             -------------  -------  -------------------- 
 339          3,489.50       LSE      15:44:24 
             -------------  -------  -------------------- 
 410          3,489.50       CHIX     15:44:24 
             -------------  -------  -------------------- 
 404          3,489.00       CHIX     15:41:29 
             -------------  -------  -------------------- 
 386          3,489.00       LSE      15:40:26 
             -------------  -------  -------------------- 
 358          3,489.50       LSE      15:40:14 
             -------------  -------  -------------------- 
 100          3,488.50       CHIX     15:39:25 
             -------------  -------  -------------------- 
 120          3,488.50       CHIX     15:39:25 
             -------------  -------  -------------------- 
 100          3,488.50       CHIX     15:39:25 
             -------------  -------  -------------------- 
 175          3,487.00       LSE      15:38:05 
             -------------  -------  -------------------- 
 386          3,487.00       BATE     15:38:05 
             -------------  -------  -------------------- 
 171          3,487.00       LSE      15:38:05 
             -------------  -------  -------------------- 
 99           3,487.00       BATE     15:38:05 
             -------------  -------  -------------------- 
 379          3,484.50       LSE      15:36:07 
             -------------  -------  -------------------- 
 347          3,486.00       LSE      15:35:30 
             -------------  -------  -------------------- 
 273          3,486.50       LSE      15:35:30 
             -------------  -------  -------------------- 
 414          3,486.50       CHIX     15:35:30 
             -------------  -------  -------------------- 
 100          3,486.50       LSE      15:35:24 
             -------------  -------  -------------------- 
 150          3,487.00       LSE      15:34:20 
             -------------  -------  -------------------- 
 164          3,487.00       LSE      15:34:00 
             -------------  -------  -------------------- 
 150          3,487.00       LSE      15:34:00 
             -------------  -------  -------------------- 
 268          3,487.00       BATE     15:34:00 
             -------------  -------  -------------------- 
 508          3,487.00       LSE      15:34:00 
             -------------  -------  -------------------- 
 464          3,487.00       CHIX     15:34:00 
             -------------  -------  -------------------- 
 82           3,487.00       BATE     15:34:00 
             -------------  -------  -------------------- 
 30           3,487.00       BATE     15:33:59 
             -------------  -------  -------------------- 
 47           3,487.00       BATE     15:33:59 
             -------------  -------  -------------------- 
 64           3,487.00       BATE     15:33:59 
             -------------  -------  -------------------- 
 70           3,484.00       CHIX     15:32:10 
             -------------  -------  -------------------- 
 10           3,484.00       CHIX     15:32:00 
             -------------  -------  -------------------- 
 108          3,484.00       CHIX     15:32:00 
             -------------  -------  -------------------- 
 85           3,483.50       CHIX     15:31:32 
             -------------  -------  -------------------- 
 88           3,483.50       CHIX     15:31:20 
             -------------  -------  -------------------- 
 359          3,479.00       LSE      15:27:21 
             -------------  -------  -------------------- 
 444          3,479.00       CHIX     15:27:21 
             -------------  -------  -------------------- 
 236          3,479.00       LSE      15:27:21 
             -------------  -------  -------------------- 
 106          3,479.00       LSE      15:27:21 
             -------------  -------  -------------------- 
 329          3,475.00       LSE      15:24:15 
             -------------  -------  -------------------- 
 433          3,475.50       BATE     15:23:40 
             -------------  -------  -------------------- 
 389          3,476.00       LSE      15:23:31 
             -------------  -------  -------------------- 
 218          3,475.50       LSE      15:22:44 
             -------------  -------  -------------------- 
 163          3,475.50       LSE      15:22:44 
             -------------  -------  -------------------- 
 318          3,476.00       LSE      15:22:23 
             -------------  -------  -------------------- 
 367          3,476.00       LSE      15:22:23 
             -------------  -------  -------------------- 
 480          3,476.00       CHIX     15:22:23 
             -------------  -------  -------------------- 
 382          3,473.50       LSE      15:19:45 
             -------------  -------  -------------------- 
 147          3,473.50       LSE      15:19:45 
             -------------  -------  -------------------- 
 313          3,473.50       CHIX     15:19:45 
             -------------  -------  -------------------- 
 175          3,473.50       LSE      15:19:45 
             -------------  -------  -------------------- 
 137          3,473.50       CHIX     15:19:45 
             -------------  -------  -------------------- 
 170          3,470.50       LSE      15:18:14 
             -------------  -------  -------------------- 
 398          3,470.50       BATE     15:17:23 
             -------------  -------  -------------------- 
 225          3,470.50       LSE      15:16:48 
             -------------  -------  -------------------- 
 100          3,470.50       LSE      15:16:47 
             -------------  -------  -------------------- 
 32           3,471.00       CHIX     15:16:26 
             -------------  -------  -------------------- 
 37           3,473.00       LSE      15:16:12 
             -------------  -------  -------------------- 
 300          3,473.00       LSE      15:16:12 
             -------------  -------  -------------------- 
 221          3,473.50       LSE      15:16:12 
             -------------  -------  -------------------- 
 100          3,473.50       LSE      15:16:12 
             -------------  -------  -------------------- 
 366          3,471.00       CHIX     15:15:00 
             -------------  -------  -------------------- 
 343          3,472.00       LSE      15:14:57 
             -------------  -------  -------------------- 
 354          3,472.00       LSE      15:14:57 
             -------------  -------  -------------------- 
 348          3,472.50       LSE      15:14:47 
             -------------  -------  -------------------- 
 377          3,472.50       LSE      15:14:47 
             -------------  -------  -------------------- 
 372          3,470.00       LSE      15:13:10 
             -------------  -------  -------------------- 
 331          3,470.00       LSE      15:13:10 
             -------------  -------  -------------------- 
 347          3,472.50       LSE      15:12:26 
             -------------  -------  -------------------- 
 406          3,472.50       CHIX     15:12:26 
             -------------  -------  -------------------- 
 374          3,472.50       LSE      15:11:59 
             -------------  -------  -------------------- 
 91           3,473.00       LSE      15:11:47 
             -------------  -------  -------------------- 
 204          3,473.00       LSE      15:11:46 
             -------------  -------  -------------------- 
 91           3,473.00       LSE      15:11:46 
             -------------  -------  -------------------- 
 452          3,473.50       BATE     15:10:08 
             -------------  -------  -------------------- 
 360          3,474.00       LSE      15:10:01 
             -------------  -------  -------------------- 
 343          3,474.00       LSE      15:10:01 
             -------------  -------  -------------------- 
 362          3,475.00       CHIX     15:09:20 
             -------------  -------  -------------------- 
 55           3,475.00       CHIX     15:09:20 
             -------------  -------  -------------------- 
 317          3,475.50       LSE      15:09:16 
             -------------  -------  -------------------- 
 334          3,475.50       LSE      15:09:16 
             -------------  -------  -------------------- 
 119          3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 110          3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 76           3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 44           3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 119          3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 110          3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 45           3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 76           3,476.50       LSE      15:08:16 
             -------------  -------  -------------------- 
 181          3,476.00       LSE      15:05:49 
             -------------  -------  -------------------- 
 170          3,476.00       LSE      15:05:49 
             -------------  -------  -------------------- 
 343          3,476.00       LSE      15:05:49 
             -------------  -------  -------------------- 
 379          3,476.00       LSE      15:05:49 
             -------------  -------  -------------------- 
 410          3,476.00       CHIX     15:05:49 
             -------------  -------  -------------------- 
 17           3,476.00       LSE      15:05:46 
             -------------  -------  -------------------- 
 385          3,476.00       LSE      15:05:46 
             -------------  -------  -------------------- 
 39           3,476.00       CHIX     15:05:46 
             -------------  -------  -------------------- 
 258          3,473.50       LSE      15:03:53 
             -------------  -------  -------------------- 
 83           3,474.00       BATE     15:03:53 
             -------------  -------  -------------------- 
 88           3,473.50       LSE      15:03:53 
             -------------  -------  -------------------- 
 46           3,474.00       BATE     15:03:53 
             -------------  -------  -------------------- 
 16           3,474.00       BATE     15:03:52 
             -------------  -------  -------------------- 
 134          3,474.00       BATE     15:03:52 
             -------------  -------  -------------------- 
 179          3,474.00       BATE     15:03:52 
             -------------  -------  -------------------- 
 347          3,474.50       LSE      15:03:10 
             -------------  -------  -------------------- 
 344          3,474.50       LSE      15:03:10 
             -------------  -------  -------------------- 
 417          3,474.50       CHIX     15:03:10 
             -------------  -------  -------------------- 
 318          3,475.50       LSE      15:02:28 
             -------------  -------  -------------------- 
 378          3,476.50       LSE      15:01:42 
             -------------  -------  -------------------- 
 150          3,477.00       LSE      15:01:37 
             -------------  -------  -------------------- 
 342          3,477.00       LSE      15:01:37 
             -------------  -------  -------------------- 
 370          3,477.00       LSE      15:01:37 
             -------------  -------  -------------------- 
 113          3,477.00       CHIX     15:01:37 
             -------------  -------  -------------------- 
 295          3,477.00       CHIX     15:01:37 
             -------------  -------  -------------------- 
 367          3,476.50       LSE      15:00:50 
             -------------  -------  -------------------- 
 141          3,476.50       LSE      15:00:50 
             -------------  -------  -------------------- 
 196          3,476.50       LSE      15:00:50 
             -------------  -------  -------------------- 
 351          3,475.00       LSE      14:59:33 
             -------------  -------  -------------------- 
 351          3,475.00       LSE      14:59:33 
             -------------  -------  -------------------- 
 334          3,475.50       LSE      14:59:29 
             -------------  -------  -------------------- 
 27           3,475.50       BATE     14:59:29 
             -------------  -------  -------------------- 
 345          3,475.50       LSE      14:59:29 
             -------------  -------  -------------------- 
 391          3,475.50       BATE     14:59:29 
             -------------  -------  -------------------- 
 333          3,475.50       LSE      14:58:50 
             -------------  -------  -------------------- 
 346          3,475.50       LSE      14:58:50 
             -------------  -------  -------------------- 
 479          3,475.50       CHIX     14:58:50 
             -------------  -------  -------------------- 
 388          3,474.00       LSE      14:56:01 
             -------------  -------  -------------------- 
 348          3,474.00       LSE      14:56:01 
             -------------  -------  -------------------- 
 473          3,474.00       CHIX     14:56:01 
             -------------  -------  -------------------- 
 22           3,474.00       LSE      14:56:01 
             -------------  -------  -------------------- 
 314          3,475.50       LSE      14:54:32 
             -------------  -------  -------------------- 
 99           3,475.00       LSE      14:54:00 
             -------------  -------  -------------------- 
 100          3,475.00       LSE      14:54:00 
             -------------  -------  -------------------- 
 123          3,475.00       LSE      14:54:00 
             -------------  -------  -------------------- 
 342          3,475.50       LSE      14:54:00 
             -------------  -------  -------------------- 
 343          3,475.00       LSE      14:53:02 
             -------------  -------  -------------------- 
 125          3,475.00       BATE     14:53:02 
             -------------  -------  -------------------- 
 238          3,475.00       BATE     14:53:02 
             -------------  -------  -------------------- 
 112          3,475.00       BATE     14:53:02 
             -------------  -------  -------------------- 
 19           3,476.00       LSE      14:52:48 
             -------------  -------  -------------------- 
 41           3,476.00       LSE      14:52:47 
             -------------  -------  -------------------- 
 214          3,476.00       LSE      14:52:46 
             -------------  -------  -------------------- 
 100          3,476.00       LSE      14:52:40 
             -------------  -------  -------------------- 
 97           3,476.50       CHIX     14:52:27 
             -------------  -------  -------------------- 
 113          3,476.50       CHIX     14:52:27 
             -------------  -------  -------------------- 
 100          3,476.50       CHIX     14:52:27 
             -------------  -------  -------------------- 
 59           3,476.50       CHIX     14:52:27 
             -------------  -------  -------------------- 
 8            3,476.50       CHIX     14:52:27 
             -------------  -------  -------------------- 
 305          3,476.50       LSE      14:52:27 
             -------------  -------  -------------------- 
 38           3,476.50       LSE      14:52:27 
             -------------  -------  -------------------- 
 88           3,476.50       CHIX     14:52:01 
             -------------  -------  -------------------- 
 100          3,475.00       LSE      14:51:32 
             -------------  -------  -------------------- 
 81           3,477.00       LSE      14:51:18 
             -------------  -------  -------------------- 
 46           3,477.00       LSE      14:51:18 
             -------------  -------  -------------------- 
 100          3,477.00       LSE      14:51:18 
             -------------  -------  -------------------- 
 92           3,477.00       LSE      14:51:18 
             -------------  -------  -------------------- 
 84           3,477.00       LSE      14:50:51 
             -------------  -------  -------------------- 
 100          3,477.00       LSE      14:50:51 
             -------------  -------  -------------------- 
 154          3,477.00       LSE      14:50:51 
             -------------  -------  -------------------- 
 326          3,477.00       LSE      14:50:08 
             -------------  -------  -------------------- 
 355          3,478.50       LSE      14:49:57 
             -------------  -------  -------------------- 
 433          3,481.00       CHIX     14:49:21 
             -------------  -------  -------------------- 
 354          3,481.00       LSE      14:49:21 
             -------------  -------  -------------------- 
 371          3,481.50       LSE      14:49:15 
             -------------  -------  -------------------- 
 109          3,481.00       LSE      14:48:29 
             -------------  -------  -------------------- 
 206          3,481.00       LSE      14:48:29 
             -------------  -------  -------------------- 
 121          3,481.50       LSE      14:48:13 
             -------------  -------  -------------------- 
 421          3,483.00       BATE     14:47:50 
             -------------  -------  -------------------- 
 193          3,483.50       LSE      14:47:46 
             -------------  -------  -------------------- 
 100          3,483.50       LSE      14:47:46 
             -------------  -------  -------------------- 
 95           3,483.50       LSE      14:47:46 
             -------------  -------  -------------------- 
 27           3,483.50       LSE      14:47:16 
             -------------  -------  -------------------- 
 118          3,483.50       LSE      14:47:16 
             -------------  -------  -------------------- 
 170          3,483.50       LSE      14:47:16 
             -------------  -------  -------------------- 
 140          3,483.50       LSE      14:46:52 
             -------------  -------  -------------------- 
 316          3,484.50       LSE      14:46:44 
             -------------  -------  -------------------- 
 456          3,484.50       CHIX     14:46:44 
             -------------  -------  -------------------- 
 84           3,485.00       LSE      14:46:39 
             -------------  -------  -------------------- 
 240          3,485.00       LSE      14:46:39 
             -------------  -------  -------------------- 
 50           3,485.00       LSE      14:46:39 
             -------------  -------  -------------------- 
 200          3,485.00       LSE      14:46:20 
             -------------  -------  -------------------- 
 50           3,485.00       LSE      14:46:20 
             -------------  -------  -------------------- 
 31           3,485.00       LSE      14:46:20 
             -------------  -------  -------------------- 
 318          3,486.00       LSE      14:45:33 
             -------------  -------  -------------------- 
 82           3,486.50       LSE      14:45:33 
             -------------  -------  -------------------- 
 76           3,486.50       LSE      14:45:33 
             -------------  -------  -------------------- 
 101          3,486.50       LSE      14:45:33 
             -------------  -------  -------------------- 
 140          3,486.50       LSE      14:45:33 
             -------------  -------  -------------------- 
 388          3,486.50       LSE      14:45:33 
             -------------  -------  -------------------- 
 421          3,486.00       CHIX     14:45:03 
             -------------  -------  -------------------- 
 105          3,485.00       LSE      14:44:11 
             -------------  -------  -------------------- 
 31           3,485.00       LSE      14:44:11 
             -------------  -------  -------------------- 
 122          3,485.00       LSE      14:44:11 
             -------------  -------  -------------------- 
 73           3,485.00       LSE      14:44:11 
             -------------  -------  -------------------- 
 532          3,484.50       LSE      14:44:11 
             -------------  -------  -------------------- 
 487          3,484.50       BATE     14:44:11 
             -------------  -------  -------------------- 
 186          3,485.00       LSE      14:44:09 
             -------------  -------  -------------------- 
 91           3,485.00       LSE      14:42:33 
             -------------  -------  -------------------- 
 100          3,485.00       LSE      14:42:21 
             -------------  -------  -------------------- 
 150          3,485.00       LSE      14:42:20 
             -------------  -------  -------------------- 
 351          3,485.50       LSE      14:42:16 
             -------------  -------  -------------------- 
 491          3,485.50       CHIX     14:42:16 
             -------------  -------  -------------------- 
 365          3,486.00       LSE      14:42:01 
             -------------  -------  -------------------- 
 319          3,484.50       LSE      14:41:01 
             -------------  -------  -------------------- 
 30           3,485.50       LSE      14:40:12 
             -------------  -------  -------------------- 
 154          3,485.50       LSE      14:40:12 
             -------------  -------  -------------------- 
 150          3,485.50       LSE      14:40:12 
             -------------  -------  -------------------- 
 105          3,486.50       CHIX     14:40:00 
             -------------  -------  -------------------- 
 295          3,486.50       CHIX     14:40:00 
             -------------  -------  -------------------- 
 91           3,487.00       LSE      14:39:57 
             -------------  -------  -------------------- 
 283          3,487.00       LSE      14:39:57 
             -------------  -------  -------------------- 
 360          3,487.50       LSE      14:39:49 
             -------------  -------  -------------------- 
 88           3,488.00       LSE      14:39:43 
             -------------  -------  -------------------- 
 389          3,488.00       LSE      14:39:43 
             -------------  -------  -------------------- 
 390          3,488.50       LSE      14:39:38 
             -------------  -------  -------------------- 
 249          3,487.50       BATE     14:38:39 
             -------------  -------  -------------------- 
 13           3,487.50       BATE     14:38:20 
             -------------  -------  -------------------- 
 226          3,487.50       BATE     14:38:20 
             -------------  -------  -------------------- 
 317          3,488.00       LSE      14:38:20 
             -------------  -------  -------------------- 
 62           3,488.00       CHIX     14:38:17 
             -------------  -------  -------------------- 
 361          3,488.00       CHIX     14:38:17 
             -------------  -------  -------------------- 
 58           3,488.00       CHIX     14:38:16 
             -------------  -------  -------------------- 
 197          3,485.50       LSE      14:37:38 
             -------------  -------  -------------------- 
 201          3,485.50       CHIX     14:37:38 
             -------------  -------  -------------------- 
 100          3,485.50       LSE      14:37:37 
             -------------  -------  -------------------- 
 29           3,485.50       LSE      14:37:35 
             -------------  -------  -------------------- 
 52           3,486.00       LSE      14:37:33 
             -------------  -------  -------------------- 
 334          3,486.00       LSE      14:37:33 
             -------------  -------  -------------------- 
 111          3,486.50       LSE      14:37:03 
             -------------  -------  -------------------- 
 86           3,486.50       LSE      14:37:03 
             -------------  -------  -------------------- 
 320          3,486.50       LSE      14:37:03 
             -------------  -------  -------------------- 
 160          3,487.00       LSE      14:36:47 
             -------------  -------  -------------------- 
 370          3,485.00       LSE      14:35:47 
             -------------  -------  -------------------- 
 328          3,484.50       LSE      14:35:14 
             -------------  -------  -------------------- 
 142          3,485.50       CHIX     14:34:59 
             -------------  -------  -------------------- 
 100          3,485.50       CHIX     14:34:59 
             -------------  -------  -------------------- 
 50           3,485.50       CHIX     14:34:59 
             -------------  -------  -------------------- 
 100          3,485.50       CHIX     14:34:59 
             -------------  -------  -------------------- 
 100          3,485.50       CHIX     14:34:59 
             -------------  -------  -------------------- 
 150          3,486.00       LSE      14:34:59 
             -------------  -------  -------------------- 
 150          3,486.00       LSE      14:34:59 
             -------------  -------  -------------------- 
 61           3,486.00       LSE      14:34:59 
             -------------  -------  -------------------- 
 157          3,486.50       LSE      14:34:52 
             -------------  -------  -------------------- 
 432          3,486.50       BATE     14:34:52 
             -------------  -------  -------------------- 
 109          3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 61           3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 20           3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 156          3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 150          3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 40           3,486.50       LSE      14:34:51 
             -------------  -------  -------------------- 
 356          3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 194          3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 100          3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 46           3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 234          3,486.00       LSE      14:34:00 
             -------------  -------  -------------------- 
 99           3,486.00       LSE      14:34:00 
             -------------  -------  -------------------- 
 95           3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 54           3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 7            3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 341          3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 193          3,486.50       LSE      14:34:00 
             -------------  -------  -------------------- 
 479          3,486.50       CHIX     14:34:00 
             -------------  -------  -------------------- 
 100          3,486.50       LSE      14:33:59 
             -------------  -------  -------------------- 
 61           3,486.50       LSE      14:33:50 
             -------------  -------  -------------------- 
 152          3,487.00       LSE      14:33:46 
             -------------  -------  -------------------- 
 376          3,487.00       LSE      14:33:43 
             -------------  -------  -------------------- 
 100          3,487.00       LSE      14:33:43 
             -------------  -------  -------------------- 
 316          3,487.00       LSE      14:33:40 
             -------------  -------  -------------------- 
 333          3,485.50       LSE      14:33:12 
             -------------  -------  -------------------- 
 97           3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 408          3,480.50       BATE     14:32:20 
             -------------  -------  -------------------- 
 163          3,481.00       LSE      14:32:20 
             -------------  -------  -------------------- 
 175          3,481.00       LSE      14:32:20 
             -------------  -------  -------------------- 
 96           3,481.00       LSE      14:32:20 
             -------------  -------  -------------------- 
 95           3,481.00       LSE      14:32:20 
             -------------  -------  -------------------- 
 36           3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 81           3,480.50       LSE      14:32:20 
             -------------  -------  -------------------- 
 79           3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 112          3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 75           3,480.50       LSE      14:32:20 
             -------------  -------  -------------------- 
 200          3,480.50       LSE      14:32:20 
             -------------  -------  -------------------- 
 50           3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 50           3,480.50       BATE     14:32:20 
             -------------  -------  -------------------- 
 100          3,480.50       CHIX     14:32:20 
             -------------  -------  -------------------- 
 14           3,480.50       BATE     14:32:20 
             -------------  -------  -------------------- 
 246          3,479.50       LSE      14:31:41 
             -------------  -------  -------------------- 
 136          3,479.50       LSE      14:31:41 
             -------------  -------  -------------------- 
 73           3,477.00       LSE      14:30:59 
             -------------  -------  -------------------- 
 200          3,477.00       LSE      14:30:59 
             -------------  -------  -------------------- 
 70           3,477.00       LSE      14:30:59 
             -------------  -------  -------------------- 
 184          3,481.00       LSE      14:30:52 
             -------------  -------  -------------------- 
 174          3,481.00       LSE      14:30:52 
             -------------  -------  -------------------- 
 39           3,481.50       CHIX     14:30:52 
             -------------  -------  -------------------- 
 380          3,481.50       CHIX     14:30:52 
             -------------  -------  -------------------- 
 48           3,481.50       LSE      14:30:37 
             -------------  -------  -------------------- 
 100          3,481.50       LSE      14:30:34 
             -------------  -------  -------------------- 
 100          3,481.50       LSE      14:30:33 
             -------------  -------  -------------------- 
 100          3,481.50       LSE      14:30:32 
             -------------  -------  -------------------- 
 73           3,484.00       LSE      14:30:31 
             -------------  -------  -------------------- 
 260          3,484.00       LSE      14:30:31 
             -------------  -------  -------------------- 
 380          3,485.00       LSE      14:30:30 
             -------------  -------  -------------------- 
 362          3,485.50       LSE      14:30:29 
             -------------  -------  -------------------- 
 88           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 95           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 96           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 80           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 97           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 99           3,486.00       LSE      14:29:59 
             -------------  -------  -------------------- 
 98           3,486.00       LSE      14:29:59 
             -------------  -------  -------------------- 
 103          3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 95           3,486.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 460          3,487.50       CHIX     14:29:59 
             -------------  -------  -------------------- 
 337          3,487.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 26           3,487.50       LSE      14:29:59 
             -------------  -------  -------------------- 
 462          3,487.50       BATE     14:29:59 
             -------------  -------  -------------------- 
 125          3,487.00       LSE      14:29:00 
             -------------  -------  -------------------- 
 36           3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 73           3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 166          3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 210          3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 423          3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 58           3,487.00       LSE      14:28:49 
             -------------  -------  -------------------- 
 488          3,488.00       CHIX     14:27:02 
             -------------  -------  -------------------- 
 316          3,488.00       LSE      14:27:02 
             -------------  -------  -------------------- 
 356          3,488.00       LSE      14:24:35 
             -------------  -------  -------------------- 
 51           3,489.00       LSE      14:22:44 
             -------------  -------  -------------------- 
 307          3,489.00       LSE      14:22:44 
             -------------  -------  -------------------- 
 182          3,488.00       LSE      14:21:06 
             -------------  -------  -------------------- 
 176          3,488.00       LSE      14:21:06 
             -------------  -------  -------------------- 
 407          3,488.00       BATE     14:21:06 
             -------------  -------  -------------------- 
 469          3,488.00       CHIX     14:21:06 
             -------------  -------  -------------------- 
 384          3,487.00       LSE      14:17:51 
             -------------  -------  -------------------- 
 377          3,486.00       LSE      14:15:18 
             -------------  -------  -------------------- 
 44           3,487.00       LSE      14:14:19 
             -------------  -------  -------------------- 
 192          3,487.00       LSE      14:14:19 
             -------------  -------  -------------------- 
 44           3,487.00       LSE      14:14:19 
             -------------  -------  -------------------- 
 430          3,487.00       CHIX     14:14:19 
             -------------  -------  -------------------- 
 307          3,487.00       LSE      14:14:19 
             -------------  -------  -------------------- 
 324          3,487.00       LSE      14:12:04 
             -------------  -------  -------------------- 
 215          3,485.50       LSE      14:10:39 
             -------------  -------  -------------------- 
 140          3,485.50       LSE      14:10:39 
             -------------  -------  -------------------- 
 312          3,485.50       LSE      14:10:39 
             -------------  -------  -------------------- 
 25           3,485.50       LSE      14:10:39 
             -------------  -------  -------------------- 
 411          3,485.00       BATE     14:06:15 
             -------------  -------  -------------------- 
 61           3,485.50       LSE      14:06:00 
             -------------  -------  -------------------- 
 291          3,485.50       LSE      14:05:51 
             -------------  -------  -------------------- 
 200          3,486.00       CHIX     14:05:39 
             -------------  -------  -------------------- 
 100          3,486.00       CHIX     14:05:39 
             -------------  -------  -------------------- 
 106          3,486.00       CHIX     14:05:39 
             -------------  -------  -------------------- 
 355          3,486.50       LSE      14:04:13 
             -------------  -------  -------------------- 
 380          3,487.00       LSE      14:04:00 
             -------------  -------  -------------------- 
 31           3,487.50       LSE      14:03:27 
             -------------  -------  -------------------- 
 356          3,487.50       LSE      14:03:27 
             -------------  -------  -------------------- 
 336          3,486.50       LSE      13:58:11 
             -------------  -------  -------------------- 
 445          3,486.50       CHIX     13:58:11 
             -------------  -------  -------------------- 
 319          3,487.00       LSE      13:58:03 
             -------------  -------  -------------------- 
 379          3,486.00       LSE      13:56:29 
             -------------  -------  -------------------- 
 390          3,482.00       LSE      13:54:34 
             -------------  -------  -------------------- 
 262          3,482.50       LSE      13:52:47 
             -------------  -------  -------------------- 
 94           3,482.50       LSE      13:52:47 
             -------------  -------  -------------------- 
 140          3,483.00       LSE      13:52:32 
             -------------  -------  -------------------- 
 100          3,483.00       LSE      13:52:32 
             -------------  -------  -------------------- 
 157          3,483.00       LSE      13:52:32 
             -------------  -------  -------------------- 
 328          3,483.00       LSE      13:52:32 
             -------------  -------  -------------------- 
 415          3,483.00       BATE     13:52:32 
             -------------  -------  -------------------- 
 492          3,482.50       CHIX     13:50:06 
             -------------  -------  -------------------- 
 375          3,481.00       LSE      13:46:53 
             -------------  -------  -------------------- 
 325          3,481.50       LSE      13:46:53 
             -------------  -------  -------------------- 
 76           3,481.50       LSE      13:46:53 
             -------------  -------  -------------------- 
 397          3,482.00       LSE      13:45:42 
             -------------  -------  -------------------- 
 362          3,481.50       LSE      13:43:35 
             -------------  -------  -------------------- 
 400          3,481.50       CHIX     13:43:35 
             -------------  -------  -------------------- 
 278          3,478.00       LSE      13:38:03 
             -------------  -------  -------------------- 
 58           3,478.00       LSE      13:38:03 
             -------------  -------  -------------------- 
 364          3,478.50       LSE      13:37:19 
             -------------  -------  -------------------- 
 359          3,478.50       LSE      13:35:32 
             -------------  -------  -------------------- 
 17           3,478.50       LSE      13:35:01 
             -------------  -------  -------------------- 
 481          3,478.50       LSE      13:35:01 
             -------------  -------  -------------------- 
 387          3,479.00       LSE      13:34:37 
             -------------  -------  -------------------- 
 206          3,479.00       BATE     13:34:37 
             -------------  -------  -------------------- 
 284          3,479.00       BATE     13:34:37 
             -------------  -------  -------------------- 
 401          3,479.00       CHIX     13:34:37 
             -------------  -------  -------------------- 
 340          3,476.50       LSE      13:30:07 
             -------------  -------  -------------------- 
 349          3,477.50       LSE      13:26:26 
             -------------  -------  -------------------- 
 315          3,477.50       LSE      13:26:26 
             -------------  -------  -------------------- 
 486          3,477.50       CHIX     13:26:26 
             -------------  -------  -------------------- 
 371          3,478.50       LSE      13:21:44 
             -------------  -------  -------------------- 
 333          3,479.00       LSE      13:18:59 
             -------------  -------  -------------------- 
 372          3,480.00       LSE      13:17:21 
             -------------  -------  -------------------- 
 409          3,480.00       BATE     13:17:21 
             -------------  -------  -------------------- 
 421          3,480.00       CHIX     13:17:21 
             -------------  -------  -------------------- 
 389          3,477.50       LSE      13:15:31 
             -------------  -------  -------------------- 
 346          3,477.50       LSE      13:10:38 
             -------------  -------  -------------------- 
 367          3,481.00       LSE      13:09:37 
             -------------  -------  -------------------- 
 103          3,482.00       LSE      13:05:59 
             -------------  -------  -------------------- 
 263          3,482.00       LSE      13:05:59 
             -------------  -------  -------------------- 
 23           3,482.00       CHIX     13:05:59 
             -------------  -------  -------------------- 
 345          3,482.00       LSE      13:05:59 
             -------------  -------  -------------------- 
 436          3,482.00       CHIX     13:05:59 
             -------------  -------  -------------------- 
 338          3,479.50       LSE      13:02:10 
             -------------  -------  -------------------- 
 323          3,480.00       BATE     12:58:49 
             -------------  -------  -------------------- 
 87           3,480.00       BATE     12:58:49 
             -------------  -------  -------------------- 
 275          3,480.50       LSE      12:58:48 
             -------------  -------  -------------------- 
 56           3,480.50       LSE      12:58:48 
             -------------  -------  -------------------- 
 362          3,479.50       LSE      12:55:40 
             -------------  -------  -------------------- 
 377          3,480.00       CHIX     12:55:40 
             -------------  -------  -------------------- 
 21           3,480.00       CHIX     12:55:40 
             -------------  -------  -------------------- 
 123          3,479.00       LSE      12:54:20 
             -------------  -------  -------------------- 
 261          3,479.00       LSE      12:54:20 
             -------------  -------  -------------------- 
 387          3,478.00       LSE      12:50:30 
             -------------  -------  -------------------- 
 69           3,479.00       LSE      12:48:56 
             -------------  -------  -------------------- 
 282          3,479.00       LSE      12:48:56 
             -------------  -------  -------------------- 
 330          3,479.50       LSE      12:47:28 
             -------------  -------  -------------------- 
 333          3,480.00       LSE      12:47:28 
             -------------  -------  -------------------- 
 115          3,479.50       LSE      12:46:29 
             -------------  -------  -------------------- 
 209          3,479.50       LSE      12:46:29 
             -------------  -------  -------------------- 
 434          3,479.50       CHIX     12:46:29 
             -------------  -------  -------------------- 
 317          3,479.00       LSE      12:42:01 
             -------------  -------  -------------------- 
 279          3,479.50       LSE      12:41:53 
             -------------  -------  -------------------- 
 63           3,479.50       LSE      12:41:53 
             -------------  -------  -------------------- 
 397          3,479.00       BATE     12:39:56 
             -------------  -------  -------------------- 
 374          3,479.00       LSE      12:39:31 
             -------------  -------  -------------------- 
 353          3,479.00       LSE      12:38:25 
             -------------  -------  -------------------- 
 334          3,479.00       CHIX     12:35:40 
             -------------  -------  -------------------- 
 107          3,479.00       CHIX     12:35:40 
             -------------  -------  -------------------- 
 296          3,480.50       LSE      12:35:00 
             -------------  -------  -------------------- 
 78           3,480.50       LSE      12:35:00 
             -------------  -------  -------------------- 
 321          3,481.00       LSE      12:32:50 
             -------------  -------  -------------------- 
 362          3,482.50       LSE      12:30:02 
             -------------  -------  -------------------- 
 4            3,482.50       LSE      12:30:02 
             -------------  -------  -------------------- 
 342          3,484.00       LSE      12:29:15 
             -------------  -------  -------------------- 
 375          3,484.00       LSE      12:24:23 
             -------------  -------  -------------------- 
 452          3,484.50       CHIX     12:23:53 
             -------------  -------  -------------------- 
 371          3,483.50       LSE      12:22:11 
             -------------  -------  -------------------- 
 361          3,483.00       LSE      12:19:18 
             -------------  -------  -------------------- 
 20           3,483.00       LSE      12:19:18 
             -------------  -------  -------------------- 
 365          3,484.00       LSE      12:17:54 
             -------------  -------  -------------------- 
 76           3,484.00       BATE     12:17:54 
             -------------  -------  -------------------- 
 374          3,484.00       BATE     12:17:54 
             -------------  -------  -------------------- 
 231          3,482.00       LSE      12:14:45 
             -------------  -------  -------------------- 
 418          3,482.00       CHIX     12:14:45 
             -------------  -------  -------------------- 
 107          3,482.00       LSE      12:14:45 
             -------------  -------  -------------------- 
 387          3,482.00       LSE      12:11:12 
             -------------  -------  -------------------- 
 104          3,483.00       LSE      12:10:28 
             -------------  -------  -------------------- 
 263          3,483.00       LSE      12:10:28 
             -------------  -------  -------------------- 
 179          3,483.50       LSE      12:10:13 
             -------------  -------  -------------------- 
 176          3483.500       LSE      12:10:13 
             -------------  -------  -------------------- 
 365          3483.000       LSE      12:08:33 
             -------------  -------  -------------------- 
 322          3480.000       LSE      12:04:40 
             -------------  -------  -------------------- 
 340          3479.500       LSE      12:04:09 
             -------------  -------  -------------------- 
 441          3479.500       CHIX     12:04:09 
             -------------  -------  -------------------- 
 361          3479.500       LSE      12:00:00 
             -------------  -------  -------------------- 
 320          3480.000       LSE      11:59:59 
             -------------  -------  -------------------- 
 414          3480.500       BATE     11:59:59 
             -------------  -------  -------------------- 
 359          3480.500       LSE      11:57:14 
             -------------  -------  -------------------- 
 423          3480.500       CHIX     11:55:55 
             -------------  -------  -------------------- 
 311          3480.500       LSE      11:55:55 
             -------------  -------  -------------------- 
 53           3480.500       LSE      11:55:55 
             -------------  -------  -------------------- 
 345          3480.000       LSE      11:49:52 
             -------------  -------  -------------------- 
 375          3479.500       LSE      11:46:36 
             -------------  -------  -------------------- 
 405          3479.500       CHIX     11:46:36 
             -------------  -------  -------------------- 
 388          3478.000       LSE      11:43:32 
             -------------  -------  -------------------- 
 358          3479.000       LSE      11:42:26 
             -------------  -------  -------------------- 
 333          3480.000       LSE      11:40:32 
             -------------  -------  -------------------- 
 399          3480.000       BATE     11:40:31 
             -------------  -------  -------------------- 
 462          3482.500       CHIX     11:36:32 
             -------------  -------  -------------------- 
 329          3482.500       LSE      11:36:32 
             -------------  -------  -------------------- 
 353          3481.000       LSE      11:32:56 
             -------------  -------  -------------------- 
 345          3483.000       LSE      11:31:17 
             -------------  -------  -------------------- 
 367          3483.500       LSE      11:28:41 
             -------------  -------  -------------------- 
 353          3484.000       LSE      11:28:39 
             -------------  -------  -------------------- 
 276          3478.500       CHIX     11:24:03 
             -------------  -------  -------------------- 
 73           3478.500       CHIX     11:24:03 
             -------------  -------  -------------------- 
 124          3478.500       CHIX     11:24:03 
             -------------  -------  -------------------- 
 25           3479.500       LSE      11:23:42 
             -------------  -------  -------------------- 
 127          3479.500       LSE      11:23:42 
             -------------  -------  -------------------- 
 177          3479.000       LSE      11:23:42 
             -------------  -------  -------------------- 
 21           3479.500       BATE     11:23:42 
             -------------  -------  -------------------- 
 383          3479.500       BATE     11:23:42 
             -------------  -------  -------------------- 
 349          3479.500       LSE      11:23:42 
             -------------  -------  -------------------- 
 105          3479.500       LSE      11:17:30 
             -------------  -------  -------------------- 
 105          3479.500       LSE      11:17:30 
             -------------  -------  -------------------- 
 160          3479.000       LSE      11:17:30 
             -------------  -------  -------------------- 
 110          3479.500       CHIX     11:17:30 
             -------------  -------  -------------------- 
 300          3479.500       CHIX     11:17:30 
             -------------  -------  -------------------- 
 364          3480.000       LSE      11:17:30 
             -------------  -------  -------------------- 
 20           3480.000       LSE      11:17:30 
             -------------  -------  -------------------- 
 319          3478.500       LSE      11:13:05 
             -------------  -------  -------------------- 
 100          3477.500       CHIX     11:11:00 
             -------------  -------  -------------------- 
 24           3477.500       CHIX     11:10:59 
             -------------  -------  -------------------- 
 90           3477.500       CHIX     11:10:58 
             -------------  -------  -------------------- 
 218          3477.500       LSE      11:09:37 
             -------------  -------  -------------------- 
 171          3477.500       LSE      11:09:37 
             -------------  -------  -------------------- 
 334          3480.000       LSE      11:06:33 
             -------------  -------  -------------------- 
 331          3479.500       LSE      11:04:04 
             -------------  -------  -------------------- 
 397          3479.500       BATE     11:04:04 
             -------------  -------  -------------------- 
 431          3480.000       CHIX     11:03:25 
             -------------  -------  -------------------- 
 341          3480.000       LSE      11:03:25 
             -------------  -------  -------------------- 
 21           3480.000       CHIX     11:03:25 
             -------------  -------  -------------------- 
 34           3480.000       CHIX     11:03:25 
             -------------  -------  -------------------- 
 19           3478.500       CHIX     11:00:46 
             -------------  -------  -------------------- 
 125          3480.000       LSE      10:58:32 
             -------------  -------  -------------------- 
 207          3480.000       LSE      10:58:27 
             -------------  -------  -------------------- 
 361          3480.000       LSE      10:56:42 
             -------------  -------  -------------------- 
 182          3480.500       LSE      10:53:30 
             -------------  -------  -------------------- 
 186          3480.500       LSE      10:53:30 
             -------------  -------  -------------------- 
 316          3481.500       LSE      10:51:38 
             -------------  -------  -------------------- 
 224          3482.000       CHIX     10:49:54 
             -------------  -------  -------------------- 
 192          3482.000       CHIX     10:49:54 
             -------------  -------  -------------------- 
 350          3483.500       LSE      10:48:53 
             -------------  -------  -------------------- 
 322          3483.000       LSE      10:47:48 
             -------------  -------  -------------------- 
 410          3481.500       BATE     10:44:59 
             -------------  -------  -------------------- 
 14           3482.500       LSE      10:44:17 
             -------------  -------  -------------------- 
 365          3482.500       LSE      10:44:17 
             -------------  -------  -------------------- 
 353          3481.000       LSE      10:42:19 
             -------------  -------  -------------------- 
 260          3481.000       CHIX     10:42:19 
             -------------  -------  -------------------- 
 152          3481.000       CHIX     10:42:19 
             -------------  -------  -------------------- 
 278          3478.500       LSE      10:39:54 
             -------------  -------  -------------------- 
 104          3478.500       LSE      10:39:54 
             -------------  -------  -------------------- 
 248          3480.000       LSE      10:37:17 
             -------------  -------  -------------------- 
 53           3480.000       LSE      10:37:11 
             -------------  -------  -------------------- 
 37           3480.000       LSE      10:37:11 
             -------------  -------  -------------------- 
 91           3479.500       LSE      10:36:10 
             -------------  -------  -------------------- 
 229          3479.500       LSE      10:36:10 
             -------------  -------  -------------------- 
 51           3479.500       LSE      10:34:59 
             -------------  -------  -------------------- 
 43           3477.500       LSE      10:31:02 
             -------------  -------  -------------------- 
 297          3477.500       LSE      10:30:43 
             -------------  -------  -------------------- 
 472          3477.500       CHIX     10:30:43 
             -------------  -------  -------------------- 
 330          3477.500       LSE      10:30:16 
             -------------  -------  -------------------- 
 372          3476.000       LSE      10:26:36 
             -------------  -------  -------------------- 
 426          3476.500       BATE     10:26:13 
             -------------  -------  -------------------- 
 342          3476.500       LSE      10:26:11 
             -------------  -------  -------------------- 
 22           3475.500       LSE      10:24:24 
             -------------  -------  -------------------- 
 105          3475.500       LSE      10:24:24 
             -------------  -------  -------------------- 
 65           3475.500       LSE      10:21:59 
             -------------  -------  -------------------- 
 250          3475.500       LSE      10:21:59 
             -------------  -------  -------------------- 
 447          3475.500       CHIX     10:21:59 
             -------------  -------  -------------------- 
 243          3474.500       LSE      10:20:33 
             -------------  -------  -------------------- 
 146          3474.500       LSE      10:20:33 
             -------------  -------  -------------------- 
 338          3477.000       LSE      10:18:35 
             -------------  -------  -------------------- 
 329          3476.000       LSE      10:15:00 
             -------------  -------  -------------------- 
 10           3476.000       LSE      10:14:59 
             -------------  -------  -------------------- 
 335          3477.000       LSE      10:12:18 
             -------------  -------  -------------------- 
 488          3479.500       CHIX     10:10:43 
             -------------  -------  -------------------- 
 314          3479.500       LSE      10:10:43 
             -------------  -------  -------------------- 
 16           3481.000       LSE      10:09:31 
             -------------  -------  -------------------- 
 198          3481.000       LSE      10:09:31 
             -------------  -------  -------------------- 
 102          3481.000       LSE      10:09:31 
             -------------  -------  -------------------- 
 62           3481.000       LSE      10:09:31 
             -------------  -------  -------------------- 
 212          3481.500       LSE      10:09:22 
             -------------  -------  -------------------- 
 61           3481.500       LSE      10:09:22 
             -------------  -------  -------------------- 
 52           3481.500       LSE      10:09:22 
             -------------  -------  -------------------- 
 390          3480.000       BATE     10:07:21 
             -------------  -------  -------------------- 
 47           3480.000       BATE     10:07:21 
             -------------  -------  -------------------- 
 33           3480.000       BATE     10:07:21 
             -------------  -------  -------------------- 
 367          3479.500       LSE      10:06:11 
             -------------  -------  -------------------- 
 321          3481.500       LSE      10:04:45 
             -------------  -------  -------------------- 
 343          3481.000       LSE      10:03:52 
             -------------  -------  -------------------- 
 143          3482.500       LSE      10:02:44 
             -------------  -------  -------------------- 
 194          3482.500       LSE      10:02:25 
             -------------  -------  -------------------- 
 156          3483.000       CHIX     10:02:25 
             -------------  -------  -------------------- 
 55           3483.000       CHIX     10:02:25 
             -------------  -------  -------------------- 
 145          3483.000       CHIX     10:02:24 
             -------------  -------  -------------------- 
 35           3483.000       CHIX     10:02:24 
             -------------  -------  -------------------- 
 78           3483.000       CHIX     10:02:24 
             -------------  -------  -------------------- 
 388          3484.000       LSE      10:00:11 
             -------------  -------  -------------------- 
 290          3486.000       LSE      09:56:21 
             -------------  -------  -------------------- 
 95           3486.000       LSE      09:56:21 
             -------------  -------  -------------------- 
 101          3486.500       LSE      09:55:32 
             -------------  -------  -------------------- 
 232          3486.500       LSE      09:55:32 
             -------------  -------  -------------------- 
 229          3484.000       LSE      09:54:01 
             -------------  -------  -------------------- 
 123          3484.000       LSE      09:54:01 
             -------------  -------  -------------------- 
 373          3486.500       LSE      09:53:14 
             -------------  -------  -------------------- 
 48           3486.500       CHIX     09:53:14 
             -------------  -------  -------------------- 
 376          3486.500       CHIX     09:53:14 
             -------------  -------  -------------------- 
 38           3487.000       BATE     09:52:15 
             -------------  -------  -------------------- 
 85           3487.000       BATE     09:52:04 
             -------------  -------  -------------------- 
 235          3487.000       BATE     09:52:04 
             -------------  -------  -------------------- 
 37           3487.000       BATE     09:52:04 
             -------------  -------  -------------------- 
 359          3486.500       LSE      09:50:58 
             -------------  -------  -------------------- 
 328          3486.000       LSE      09:48:01 
             -------------  -------  -------------------- 
 328          3485.500       LSE      09:44:58 
             -------------  -------  -------------------- 
 23           3485.500       LSE      09:44:58 
             -------------  -------  -------------------- 
 376          3485.500       LSE      09:44:58 
             -------------  -------  -------------------- 
 454          3486.500       CHIX     09:44:56 
             -------------  -------  -------------------- 
 322          3486.500       LSE      09:44:56 
             -------------  -------  -------------------- 
 25           3486.500       LSE      09:44:08 
             -------------  -------  -------------------- 
 361          3484.500       LSE      09:41:09 
             -------------  -------  -------------------- 
 372          3482.500       LSE      09:39:50 
             -------------  -------  -------------------- 
 30           3480.000       LSE      09:36:39 
             -------------  -------  -------------------- 
 307          3480.000       LSE      09:36:39 
             -------------  -------  -------------------- 
 367          3476.500       LSE      09:33:17 
             -------------  -------  -------------------- 
 101          3478.000       CHIX     09:33:04 
             -------------  -------  -------------------- 
 159          3478.000       CHIX     09:33:04 
             -------------  -------  -------------------- 
 225          3478.000       CHIX     09:33:04 
             -------------  -------  -------------------- 
 251          3478.500       LSE      09:33:04 
             -------------  -------  -------------------- 
 437          3478.500       BATE     09:33:04 
             -------------  -------  -------------------- 
 121          3478.500       LSE      09:33:04 
             -------------  -------  -------------------- 
 390          3479.000       LSE      09:29:30 
             -------------  -------  -------------------- 
 107          3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 95           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 91           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 92           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 15           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 76           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 102          3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 97           3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 76           3483.000       LSE      09:26:19 
             -------------  -------  -------------------- 
 379          3483.500       LSE      09:26:19 
             -------------  -------  -------------------- 
 459          3482.500       CHIX     09:24:28 
             -------------  -------  -------------------- 
 371          3485.000       LSE      09:22:44 
             -------------  -------  -------------------- 
 343          3485.000       LSE      09:22:44 
             -------------  -------  -------------------- 
 364          3484.000       LSE      09:19:52 
             -------------  -------  -------------------- 
 399          3484.000       BATE     09:19:52 
             -------------  -------  -------------------- 
 324          3483.000       LSE      09:18:54 
             -------------  -------  -------------------- 
 374          3481.000       LSE      09:15:47 
             -------------  -------  -------------------- 
 486          3482.000       CHIX     09:15:40 
             -------------  -------  -------------------- 
 388          3480.000       LSE      09:14:17 
             -------------  -------  -------------------- 
 85           3480.500       LSE      09:13:23 
             -------------  -------  -------------------- 
 302          3480.500       LSE      09:13:23 
             -------------  -------  -------------------- 
 352          3481.000       LSE      09:10:02 
             -------------  -------  -------------------- 
 339          3481.500       LSE      09:09:47 
             -------------  -------  -------------------- 
 485          3481.500       CHIX     09:09:47 
             -------------  -------  -------------------- 
 377          3479.500       LSE      09:06:02 
             -------------  -------  -------------------- 
 261          3482.000       BATE     09:05:14 
             -------------  -------  -------------------- 
 168          3482.000       BATE     09:05:14 
             -------------  -------  -------------------- 
 20           3482.500       LSE      09:05:14 
             -------------  -------  -------------------- 
 299          3482.500       LSE      09:05:14 
             -------------  -------  -------------------- 
 76           3481.500       LSE      09:03:56 
             -------------  -------  -------------------- 
 310          3481.500       LSE      09:03:56 
             -------------  -------  -------------------- 
 437          3482.000       CHIX     09:02:07 
             -------------  -------  -------------------- 
 97           3482.500       LSE      09:02:07 
             -------------  -------  -------------------- 
 273          3482.500       LSE      09:02:07 
             -------------  -------  -------------------- 
 360          3483.500       LSE      09:00:48 
             -------------  -------  -------------------- 
 370          3480.500       LSE      08:58:23 
             -------------  -------  -------------------- 
 378          3483.500       LSE      08:57:59 
             -------------  -------  -------------------- 
 308          3477.000       LSE      08:55:26 
             -------------  -------  -------------------- 
 19           3477.000       LSE      08:55:26 
             -------------  -------  -------------------- 
 18           3480.000       LSE      08:54:33 
             -------------  -------  -------------------- 
 118          3480.000       LSE      08:54:33 
             -------------  -------  -------------------- 
 102          3480.000       LSE      08:54:33 
             -------------  -------  -------------------- 
 76           3480.000       LSE      08:54:33 
             -------------  -------  -------------------- 
 84           3480.500       LSE      08:54:33 
             -------------  -------  -------------------- 
 243          3480.500       LSE      08:54:33 
             -------------  -------  -------------------- 
 485          3480.500       CHIX     08:54:33 
             -------------  -------  -------------------- 
 398          3480.500       BATE     08:54:33 
             -------------  -------  -------------------- 
 314          3480.000       LSE      08:53:22 
             -------------  -------  -------------------- 
 356          3474.000       LSE      08:50:04 
             -------------  -------  -------------------- 
 370          3475.000       LSE      08:49:32 
             -------------  -------  -------------------- 
 367          3471.000       LSE      08:47:34 
             -------------  -------  -------------------- 
 435          3471.500       CHIX     08:47:34 
             -------------  -------  -------------------- 
 357          3471.500       LSE      08:47:27 
             -------------  -------  -------------------- 
 4            3471.500       LSE      08:47:27 
             -------------  -------  -------------------- 
 330          3473.500       LSE      08:45:57 
             -------------  -------  -------------------- 
 49           3472.500       LSE      08:44:15 
             -------------  -------  -------------------- 
 336          3472.500       LSE      08:44:15 
             -------------  -------  -------------------- 
 388          3471.000       LSE      08:41:45 
             -------------  -------  -------------------- 
 420          3471.500       CHIX     08:40:32 
             -------------  -------  -------------------- 
 333          3473.000       LSE      08:39:44 
             -------------  -------  -------------------- 
 488          3474.000       BATE     08:39:42 
             -------------  -------  -------------------- 
 387          3474.000       LSE      08:39:38 
             -------------  -------  -------------------- 
 379          3472.500       LSE      08:37:26 
             -------------  -------  -------------------- 
 227          3473.000       LSE      08:36:33 
             -------------  -------  -------------------- 
 176          3473.000       LSE      08:36:33 
             -------------  -------  -------------------- 
 425          3473.500       CHIX     08:36:33 
             -------------  -------  -------------------- 
 335          3474.000       LSE      08:36:20 
             -------------  -------  -------------------- 
 62           3469.000       CHIX     08:35:23 
             -------------  -------  -------------------- 
 326          3464.500       LSE      08:32:55 
             -------------  -------  -------------------- 
 370          3467.500       LSE      08:30:41 
             -------------  -------  -------------------- 
 329          3468.500       LSE      08:30:19 
             -------------  -------  -------------------- 
 343          3470.000       LSE      08:29:05 
             -------------  -------  -------------------- 
 363          3467.000       CHIX     08:27:21 
             -------------  -------  -------------------- 
 121          3467.000       CHIX     08:27:21 
             -------------  -------  -------------------- 
 384          3467.500       LSE      08:27:01 
             -------------  -------  -------------------- 
 363          3470.000       LSE      08:25:16 
             -------------  -------  -------------------- 
 492          3470.500       BATE     08:25:16 
             -------------  -------  -------------------- 
 362          3471.000       LSE      08:25:16 
             -------------  -------  -------------------- 
 325          3469.500       LSE      08:24:45 
             -------------  -------  -------------------- 
 421          3470.000       CHIX     08:24:45 
             -------------  -------  -------------------- 
 364          3463.500       LSE      08:21:01 
             -------------  -------  -------------------- 
 349          3458.500       LSE      08:19:26 
             -------------  -------  -------------------- 
 374          3456.500       LSE      08:18:01 
             -------------  -------  -------------------- 
 416          3456.500       CHIX     08:18:01 
             -------------  -------  -------------------- 
 364          3457.000       LSE      08:15:47 
             -------------  -------  -------------------- 
 182          3457.500       LSE      08:15:47 
             -------------  -------  -------------------- 
 150          3457.500       LSE      08:15:47 
             -------------  -------  -------------------- 
 362          3452.500       LSE      08:14:22 
             -------------  -------  -------------------- 
 239          3453.000       BATE     08:14:22 
             -------------  -------  -------------------- 
 210          3453.000       BATE     08:14:22 
             -------------  -------  -------------------- 
 30           3454.500       CHIX     08:13:25 
             -------------  -------  -------------------- 
 400          3454.500       CHIX     08:13:25 
             -------------  -------  -------------------- 
 353          3456.000       LSE      08:12:47 
             -------------  -------  -------------------- 
 347          3455.500       LSE      08:11:53 
             -------------  -------  -------------------- 
 344          3458.500       LSE      08:11:34 
             -------------  -------  -------------------- 
 313          3459.500       LSE      08:11:24 
             -------------  -------  -------------------- 
 338          3460.000       LSE      08:11:11 
             -------------  -------  -------------------- 
 420          3458.500       LSE      08:10:41 
             -------------  -------  -------------------- 
 380          3461.000       LSE      08:10:33 
             -------------  -------  -------------------- 
 150          3463.000       LSE      08:10:20 
             -------------  -------  -------------------- 
 222          3462.500       LSE      08:10:20 
             -------------  -------  -------------------- 
 111          3462.500       LSE      08:10:20 
             -------------  -------  -------------------- 
 139          3466.000       CHIX     08:09:54 
             -------------  -------  -------------------- 
 9            3466.000       CHIX     08:09:44 
             -------------  -------  -------------------- 
 269          3466.000       CHIX     08:09:44 
             -------------  -------  -------------------- 
 346          3466.500       LSE      08:09:10 
             -------------  -------  -------------------- 
 385          3466.000       LSE      08:08:19 
             -------------  -------  -------------------- 
 419          3465.000       BATE     08:07:48 
             -------------  -------  -------------------- 
 336          3467.500       LSE      08:06:11 
             -------------  -------  -------------------- 
 429          3467.500       CHIX     08:06:11 
             -------------  -------  -------------------- 
 366          3467.000       LSE      08:05:21 
             -------------  -------  -------------------- 
 322          3470.500       LSE      08:05:00 
             -------------  -------  -------------------- 
 371          3466.000       LSE      08:03:51 
             -------------  -------  -------------------- 
 31           3464.000       BATE     08:02:54 
             -------------  -------  -------------------- 
 162          3464.000       BATE     08:02:51 
             -------------  -------  -------------------- 
 325          3465.000       LSE      08:02:51 
             -------------  -------  -------------------- 
 275          3466.000       CHIX     08:02:50 
             -------------  -------  -------------------- 
 125          3466.000       LSE      08:02:50 
             -------------  -------  -------------------- 
 232          3466.000       LSE      08:02:50 
             -------------  -------  -------------------- 
 218          3466.000       CHIX     08:02:50 
             -------------  -------  -------------------- 
 15           3464.000       BATE     08:02:03 
             -------------  -------  -------------------- 
 137          3464.000       BATE     08:02:01 
             -------------  -------  -------------------- 
 100          3464.000       BATE     08:02:00 
             -------------  -------  -------------------- 
 244          3465.000       LSE      08:01:55 
             -------------  -------  -------------------- 
 137          3465.000       LSE      08:01:51 
             -------------  -------  -------------------- 
 436          3466.500       CHIX     08:01:49 
             -------------  -------  -------------------- 
 289          3461.000       LSE      08:00:15 
             -------------  -------  -------------------- 
 90           3461.000       LSE      08:00:15 
             -------------  -------  -------------------- 
 351          3463.000       LSE      08:00:14 
             -------------  -------  -------------------- 
 

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

POSQQLFBLKLZBBL

(END) Dow Jones Newswires

September 07, 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