TIDMBATS

RNS Number : 0552B

British American Tobacco PLC

29 September 2022

British American Tobacco p.l.c.

29 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:                        28 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   1 80,000 
                                         ------------------ 
 Highest price paid per share (pence):    3 419.50p 
                                         ------------------ 
 Lowest price paid per share (pence):     3 342.00p 
                                         ------------------ 
 Volume weighted average price 
  paid per share (pence):                 3 387.2748p 
                                         ------------------ 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,123,661 of its shares in Treasury. The Company has 2,245,705,848 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 28 September 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 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     28/09/2022      120,000       3,385.9255       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     28/09/2022      40,000        3,390.0418       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     28/09/2022      20,000        3,389.8369       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of    Transaction    Market   Time of transaction 
  shares       price 
  purchased    (per share) 
                                      Execution 
 Quantity     Price          Market    Time 
             -------------  -------  -------------------- 
 11           3,393.00       CHIX     16:18:08 
             -------------  -------  -------------------- 
 20           3,391.50       CHIX     16:17:41 
             -------------  -------  -------------------- 
 86           3,391.50       CHIX     16:17:41 
             -------------  -------  -------------------- 
 146          3,391.50       CHIX     16:17:41 
             -------------  -------  -------------------- 
 29           3,391.50       LSE      16:17:33 
             -------------  -------  -------------------- 
 107          3,391.50       LSE      16:17:33 
             -------------  -------  -------------------- 
 7            3,391.50       LSE      16:17:33 
             -------------  -------  -------------------- 
 2            3,391.50       BATE     16:17:31 
             -------------  -------  -------------------- 
 100          3,391.50       BATE     16:17:31 
             -------------  -------  -------------------- 
 100          3,391.50       BATE     16:17:31 
             -------------  -------  -------------------- 
 100          3,391.50       LSE      16:17:31 
             -------------  -------  -------------------- 
 100          3,391.00       BATE     16:17:13 
             -------------  -------  -------------------- 
 104          3,391.00       LSE      16:17:13 
             -------------  -------  -------------------- 
 111          3,391.00       LSE      16:17:13 
             -------------  -------  -------------------- 
 134          3,391.50       CHIX     16:17:12 
             -------------  -------  -------------------- 
 122          3,391.50       CHIX     16:17:12 
             -------------  -------  -------------------- 
 229          3,391.50       CHIX     16:17:12 
             -------------  -------  -------------------- 
 186          3,390.00       LSE      16:16:00 
             -------------  -------  -------------------- 
 82           3,390.50       BATE     16:14:42 
             -------------  -------  -------------------- 
 165          3,390.50       BATE     16:14:42 
             -------------  -------  -------------------- 
 392          3,391.50       LSE      16:12:28 
             -------------  -------  -------------------- 
 54           3,392.00       CHIX     16:12:12 
             -------------  -------  -------------------- 
 425          3,392.00       CHIX     16:12:12 
             -------------  -------  -------------------- 
 334          3,394.00       LSE      16:10:05 
             -------------  -------  -------------------- 
 428          3,396.50       CHIX     16:08:51 
             -------------  -------  -------------------- 
 466          3,397.50       BATE     16:07:33 
             -------------  -------  -------------------- 
 402          3,398.00       LSE      16:07:32 
             -------------  -------  -------------------- 
 433          3,396.50       CHIX     16:06:28 
             -------------  -------  -------------------- 
 344          3,399.50       LSE      16:03:28 
             -------------  -------  -------------------- 
 60           3,399.50       LSE      16:03:28 
             -------------  -------  -------------------- 
 398          3,400.00       CHIX     16:03:28 
             -------------  -------  -------------------- 
 223          3,401.50       BATE     16:02:31 
             -------------  -------  -------------------- 
 35           3,401.50       BATE     16:02:21 
             -------------  -------  -------------------- 
 65           3,401.50       BATE     16:02:21 
             -------------  -------  -------------------- 
 65           3,401.50       BATE     16:02:21 
             -------------  -------  -------------------- 
 20           3,401.50       BATE     16:02:07 
             -------------  -------  -------------------- 
 380          3,399.00       LSE      16:00:54 
             -------------  -------  -------------------- 
 190          3,401.50       CHIX     16:00:26 
             -------------  -------  -------------------- 
 251          3,401.50       CHIX     16:00:26 
             -------------  -------  -------------------- 
 208          3,403.00       LSE      15:59:56 
             -------------  -------  -------------------- 
 176          3,403.00       LSE      15:59:56 
             -------------  -------  -------------------- 
 217          3,402.00       CHIX     15:57:16 
             -------------  -------  -------------------- 
 72           3,402.00       CHIX     15:57:15 
             -------------  -------  -------------------- 
 100          3,402.00       CHIX     15:57:15 
             -------------  -------  -------------------- 
 100          3,402.00       CHIX     15:57:15 
             -------------  -------  -------------------- 
 336          3,405.00       LSE      15:57:05 
             -------------  -------  -------------------- 
 484          3,405.00       BATE     15:57:05 
             -------------  -------  -------------------- 
 251          3,405.00       CHIX     15:54:12 
             -------------  -------  -------------------- 
 56           3,405.00       CHIX     15:54:12 
             -------------  -------  -------------------- 
 182          3,405.00       CHIX     15:54:12 
             -------------  -------  -------------------- 
 294          3,406.00       LSE      15:53:01 
             -------------  -------  -------------------- 
 80           3,406.00       LSE      15:53:00 
             -------------  -------  -------------------- 
 91           3,405.50       CHIX     15:52:10 
             -------------  -------  -------------------- 
 42           3,405.50       CHIX     15:52:10 
             -------------  -------  -------------------- 
 324          3,405.50       CHIX     15:51:02 
             -------------  -------  -------------------- 
 371          3,404.50       LSE      15:50:06 
             -------------  -------  -------------------- 
 384          3,405.00       BATE     15:49:27 
             -------------  -------  -------------------- 
 105          3,405.00       BATE     15:49:27 
             -------------  -------  -------------------- 
 260          3,401.50       CHIX     15:47:12 
             -------------  -------  -------------------- 
 201          3,401.50       CHIX     15:47:12 
             -------------  -------  -------------------- 
 178          3,401.50       LSE      15:47:12 
             -------------  -------  -------------------- 
 100          3,401.50       LSE      15:47:12 
             -------------  -------  -------------------- 
 100          3,401.50       LSE      15:47:09 
             -------------  -------  -------------------- 
 44           3,405.50       LSE      15:45:01 
             -------------  -------  -------------------- 
 100          3,405.50       LSE      15:45:01 
             -------------  -------  -------------------- 
 100          3,405.50       LSE      15:45:00 
             -------------  -------  -------------------- 
 100          3,405.50       LSE      15:44:59 
             -------------  -------  -------------------- 
 85           3,407.00       CHIX     15:44:14 
             -------------  -------  -------------------- 
 101          3,407.00       CHIX     15:44:14 
             -------------  -------  -------------------- 
 229          3,407.00       CHIX     15:44:14 
             -------------  -------  -------------------- 
 464          3,404.50       BATE     15:42:57 
             -------------  -------  -------------------- 
 86           3,400.00       CHIX     15:41:11 
             -------------  -------  -------------------- 
 314          3,400.00       CHIX     15:41:11 
             -------------  -------  -------------------- 
 386          3,401.00       LSE      15:40:28 
             -------------  -------  -------------------- 
 338          3,403.50       LSE      15:38:59 
             -------------  -------  -------------------- 
 7            3,403.00       CHIX     15:37:56 
             -------------  -------  -------------------- 
 79           3,403.00       CHIX     15:37:56 
             -------------  -------  -------------------- 
 351          3,403.00       CHIX     15:37:56 
             -------------  -------  -------------------- 
 362          3,398.50       LSE      15:35:23 
             -------------  -------  -------------------- 
 219          3,399.50       BATE     15:35:22 
             -------------  -------  -------------------- 
 94           3,399.50       BATE     15:35:22 
             -------------  -------  -------------------- 
 134          3,399.50       BATE     15:35:22 
             -------------  -------  -------------------- 
 439          3,399.50       CHIX     15:34:06 
             -------------  -------  -------------------- 
 125          3,399.50       LSE      15:34:06 
             -------------  -------  -------------------- 
 225          3,399.50       LSE      15:34:06 
             -------------  -------  -------------------- 
 370          3,397.50       LSE      15:31:32 
             -------------  -------  -------------------- 
 475          3,396.50       CHIX     15:31:12 
             -------------  -------  -------------------- 
 81           3,395.50       LSE      15:30:05 
             -------------  -------  -------------------- 
 304          3,395.50       LSE      15:30:05 
             -------------  -------  -------------------- 
 251          3,394.50       BATE     15:29:06 
             -------------  -------  -------------------- 
 172          3,394.50       BATE     15:29:06 
             -------------  -------  -------------------- 
 125          3,391.50       LSE      15:27:51 
             -------------  -------  -------------------- 
 218          3,391.50       LSE      15:27:51 
             -------------  -------  -------------------- 
 452          3,391.50       CHIX     15:27:01 
             -------------  -------  -------------------- 
 119          3,392.50       LSE      15:26:30 
             -------------  -------  -------------------- 
 281          3,392.50       LSE      15:26:30 
             -------------  -------  -------------------- 
 369          3,397.00       LSE      15:25:49 
             -------------  -------  -------------------- 
 24           3,395.50       LSE      15:25:26 
             -------------  -------  -------------------- 
 52           3,395.50       LSE      15:25:26 
             -------------  -------  -------------------- 
 173          3,395.50       LSE      15:25:25 
             -------------  -------  -------------------- 
 205          3,396.00       LSE      15:25:17 
             -------------  -------  -------------------- 
 155          3,396.00       LSE      15:25:17 
             -------------  -------  -------------------- 
 155          3,397.00       LSE      15:25:09 
             -------------  -------  -------------------- 
 242          3,397.00       LSE      15:25:09 
             -------------  -------  -------------------- 
 79           3,397.50       CHIX     15:25:09 
             -------------  -------  -------------------- 
 330          3,397.50       CHIX     15:25:09 
             -------------  -------  -------------------- 
 355          3,394.50       LSE      15:23:24 
             -------------  -------  -------------------- 
 367          3,397.00       LSE      15:22:50 
             -------------  -------  -------------------- 
 347          3,397.00       LSE      15:22:34 
             -------------  -------  -------------------- 
 233          3,397.00       BATE     15:22:34 
             -------------  -------  -------------------- 
 100          3,397.00       BATE     15:22:01 
             -------------  -------  -------------------- 
 100          3,397.00       BATE     15:22:01 
             -------------  -------  -------------------- 
 30           3,397.00       BATE     15:22:01 
             -------------  -------  -------------------- 
 334          3,397.50       CHIX     15:22:01 
             -------------  -------  -------------------- 
 69           3,397.50       CHIX     15:22:01 
             -------------  -------  -------------------- 
 325          3,395.50       LSE      15:21:18 
             -------------  -------  -------------------- 
 35           3,395.50       LSE      15:21:18 
             -------------  -------  -------------------- 
 22           3,395.50       LSE      15:21:17 
             -------------  -------  -------------------- 
 357          3,394.00       LSE      15:20:01 
             -------------  -------  -------------------- 
 284          3,392.50       LSE      15:18:57 
             -------------  -------  -------------------- 
 108          3,392.50       LSE      15:18:57 
             -------------  -------  -------------------- 
 143          3,391.00       LSE      15:17:43 
             -------------  -------  -------------------- 
 98           3,390.50       LSE      15:17:43 
             -------------  -------  -------------------- 
 101          3,390.50       LSE      15:17:43 
             -------------  -------  -------------------- 
 481          3,391.50       CHIX     15:17:43 
             -------------  -------  -------------------- 
 350          3,390.00       LSE      15:17:00 
             -------------  -------  -------------------- 
 399          3,392.00       LSE      15:16:35 
             -------------  -------  -------------------- 
 334          3,391.00       LSE      15:15:13 
             -------------  -------  -------------------- 
 93           3,391.50       LSE      15:14:49 
             -------------  -------  -------------------- 
 451          3,392.00       BATE     15:14:11 
             -------------  -------  -------------------- 
 391          3,392.50       LSE      15:14:09 
             -------------  -------  -------------------- 
 400          3,393.00       CHIX     15:14:08 
             -------------  -------  -------------------- 
 21           3,393.50       LSE      15:13:20 
             -------------  -------  -------------------- 
 349          3,393.50       LSE      15:13:20 
             -------------  -------  -------------------- 
 191          3,397.00       LSE      15:11:57 
             -------------  -------  -------------------- 
 98           3,396.50       LSE      15:11:57 
             -------------  -------  -------------------- 
 98           3,397.00       LSE      15:11:57 
             -------------  -------  -------------------- 
 403          3,397.50       CHIX     15:11:14 
             -------------  -------  -------------------- 
 1            3,398.00       LSE      15:11:13 
             -------------  -------  -------------------- 
 31           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 15           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 36           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 56           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 51           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 69           3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 141          3,398.00       LSE      15:11:12 
             -------------  -------  -------------------- 
 336          3,400.50       LSE      15:10:29 
             -------------  -------  -------------------- 
 135          3,399.50       LSE      15:09:33 
             -------------  -------  -------------------- 
 214          3,399.50       LSE      15:09:33 
             -------------  -------  -------------------- 
 309          3,400.50       LSE      15:09:10 
             -------------  -------  -------------------- 
 92           3,400.50       LSE      15:09:10 
             -------------  -------  -------------------- 
 386          3,399.00       LSE      15:08:26 
             -------------  -------  -------------------- 
 353          3,399.50       CHIX     15:08:21 
             -------------  -------  -------------------- 
 125          3,399.50       CHIX     15:08:21 
             -------------  -------  -------------------- 
 13           3,400.00       BATE     15:08:20 
             -------------  -------  -------------------- 
 355          3,400.00       BATE     15:08:20 
             -------------  -------  -------------------- 
 72           3,400.00       BATE     15:08:19 
             -------------  -------  -------------------- 
 35           3,400.50       LSE      15:07:00 
             -------------  -------  -------------------- 
 55           3,400.50       LSE      15:07:00 
             -------------  -------  -------------------- 
 273          3,400.50       LSE      15:07:00 
             -------------  -------  -------------------- 
 349          3,402.00       LSE      15:06:35 
             -------------  -------  -------------------- 
 132          3,403.50       LSE      15:05:43 
             -------------  -------  -------------------- 
 60           3,403.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 34           3,403.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 26           3,403.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 90           3,403.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 25           3,403.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 367          3,404.50       LSE      15:05:41 
             -------------  -------  -------------------- 
 37           3,404.50       LSE      15:05:38 
             -------------  -------  -------------------- 
 118          3,405.00       CHIX     15:05:37 
             -------------  -------  -------------------- 
 308          3,405.00       CHIX     15:05:32 
             -------------  -------  -------------------- 
 386          3,399.50       LSE      15:04:25 
             -------------  -------  -------------------- 
 348          3,400.00       LSE      15:03:54 
             -------------  -------  -------------------- 
 344          3,396.00       LSE      15:03:06 
             -------------  -------  -------------------- 
 8            3,396.00       LSE      15:03:05 
             -------------  -------  -------------------- 
 8            3,396.00       LSE      15:03:05 
             -------------  -------  -------------------- 
 7            3,396.00       LSE      15:03:05 
             -------------  -------  -------------------- 
 22           3,396.00       LSE      15:03:05 
             -------------  -------  -------------------- 
 334          3,397.50       LSE      15:02:11 
             -------------  -------  -------------------- 
 452          3,397.50       BATE     15:02:11 
             -------------  -------  -------------------- 
 26           3,397.50       LSE      15:02:11 
             -------------  -------  -------------------- 
 292          3,397.50       LSE      15:02:11 
             -------------  -------  -------------------- 
 439          3,397.50       CHIX     15:02:11 
             -------------  -------  -------------------- 
 38           3,397.50       LSE      15:01:56 
             -------------  -------  -------------------- 
 91           3,397.50       LSE      15:01:25 
             -------------  -------  -------------------- 
 285          3,397.50       LSE      15:01:25 
             -------------  -------  -------------------- 
 235          3,398.00       LSE      15:01:25 
             -------------  -------  -------------------- 
 100          3,398.00       LSE      15:01:25 
             -------------  -------  -------------------- 
 62           3,398.00       LSE      15:01:23 
             -------------  -------  -------------------- 
 353          3,399.00       LSE      15:00:29 
             -------------  -------  -------------------- 
 470          3,399.50       CHIX     15:00:28 
             -------------  -------  -------------------- 
 343          3,398.50       LSE      15:00:03 
             -------------  -------  -------------------- 
 381          3,396.50       LSE      14:58:33 
             -------------  -------  -------------------- 
 150          3,398.00       LSE      14:57:11 
             -------------  -------  -------------------- 
 100          3,398.00       LSE      14:57:11 
             -------------  -------  -------------------- 
 100          3,398.00       LSE      14:57:11 
             -------------  -------  -------------------- 
 1            3,398.00       LSE      14:57:11 
             -------------  -------  -------------------- 
 361          3,399.50       BATE     14:57:11 
             -------------  -------  -------------------- 
 451          3,399.50       CHIX     14:57:11 
             -------------  -------  -------------------- 
 59           3,399.50       BATE     14:57:06 
             -------------  -------  -------------------- 
 219          3,399.50       LSE      14:57:06 
             -------------  -------  -------------------- 
 108          3,399.50       LSE      14:57:06 
             -------------  -------  -------------------- 
 29           3,399.50       LSE      14:56:58 
             -------------  -------  -------------------- 
 117          3,401.00       LSE      14:55:58 
             -------------  -------  -------------------- 
 261          3,401.00       LSE      14:55:58 
             -------------  -------  -------------------- 
 329          3,401.50       LSE      14:55:50 
             -------------  -------  -------------------- 
 176          3,400.00       LSE      14:55:16 
             -------------  -------  -------------------- 
 185          3,400.00       LSE      14:55:16 
             -------------  -------  -------------------- 
 286          3,400.00       CHIX     14:54:57 
             -------------  -------  -------------------- 
 140          3,400.00       CHIX     14:54:57 
             -------------  -------  -------------------- 
 98           3,397.00       LSE      14:54:00 
             -------------  -------  -------------------- 
 160          3,397.00       LSE      14:54:00 
             -------------  -------  -------------------- 
 382          3,397.50       LSE      14:54:00 
             -------------  -------  -------------------- 
 371          3,393.00       LSE      14:52:40 
             -------------  -------  -------------------- 
 421          3,393.00       BATE     14:52:40 
             -------------  -------  -------------------- 
 384          3,393.50       LSE      14:52:35 
             -------------  -------  -------------------- 
 406          3,393.50       CHIX     14:52:35 
             -------------  -------  -------------------- 
 396          3,391.00       LSE      14:51:31 
             -------------  -------  -------------------- 
 205          3,391.50       LSE      14:51:30 
             -------------  -------  -------------------- 
 139          3,391.50       LSE      14:51:30 
             -------------  -------  -------------------- 
 329          3,391.00       LSE      14:50:33 
             -------------  -------  -------------------- 
 321          3,393.00       LSE      14:49:18 
             -------------  -------  -------------------- 
 73           3,393.00       LSE      14:49:18 
             -------------  -------  -------------------- 
 439          3,393.50       CHIX     14:49:13 
             -------------  -------  -------------------- 
 20           3,393.50       CHIX     14:49:13 
             -------------  -------  -------------------- 
 364          3,393.50       LSE      14:49:11 
             -------------  -------  -------------------- 
 212          3,394.00       LSE      14:47:57 
             -------------  -------  -------------------- 
 120          3,394.00       LSE      14:47:48 
             -------------  -------  -------------------- 
 324          3,394.50       BATE     14:47:47 
             -------------  -------  -------------------- 
 88           3,394.50       BATE     14:47:42 
             -------------  -------  -------------------- 
 390          3,394.50       LSE      14:47:42 
             -------------  -------  -------------------- 
 23           3,394.50       BATE     14:47:11 
             -------------  -------  -------------------- 
 352          3,394.50       LSE      14:47:11 
             -------------  -------  -------------------- 
 467          3,395.00       CHIX     14:47:09 
             -------------  -------  -------------------- 
 341          3,397.00       LSE      14:46:10 
             -------------  -------  -------------------- 
 73           3,394.00       LSE      14:45:08 
             -------------  -------  -------------------- 
 318          3,394.00       LSE      14:45:08 
             -------------  -------  -------------------- 
 123          3,394.50       LSE      14:45:08 
             -------------  -------  -------------------- 
 360          3,394.50       LSE      14:45:08 
             -------------  -------  -------------------- 
 46           3,394.50       LSE      14:45:08 
             -------------  -------  -------------------- 
 103          3,395.00       LSE      14:45:07 
             -------------  -------  -------------------- 
 451          3,395.00       CHIX     14:45:07 
             -------------  -------  -------------------- 
 470          3,395.00       BATE     14:45:07 
             -------------  -------  -------------------- 
 238          3,395.00       LSE      14:45:07 
             -------------  -------  -------------------- 
 233          3,395.50       LSE      14:45:03 
             -------------  -------  -------------------- 
 108          3,395.50       LSE      14:45:03 
             -------------  -------  -------------------- 
 345          3,392.50       LSE      14:44:02 
             -------------  -------  -------------------- 
 391          3,393.00       LSE      14:44:00 
             -------------  -------  -------------------- 
 332          3,381.00       LSE      14:42:26 
             -------------  -------  -------------------- 
 406          3,381.50       CHIX     14:42:26 
             -------------  -------  -------------------- 
 204          3,377.00       LSE      14:41:33 
             -------------  -------  -------------------- 
 337          3,377.00       LSE      14:41:33 
             -------------  -------  -------------------- 
 173          3,377.00       LSE      14:41:33 
             -------------  -------  -------------------- 
 374          3,377.50       LSE      14:40:47 
             -------------  -------  -------------------- 
 217          3,377.50       LSE      14:40:05 
             -------------  -------  -------------------- 
 160          3,377.50       LSE      14:40:05 
             -------------  -------  -------------------- 
 166          3,378.50       LSE      14:40:01 
             -------------  -------  -------------------- 
 343          3,378.50       LSE      14:40:01 
             -------------  -------  -------------------- 
 378          3,378.50       LSE      14:40:01 
             -------------  -------  -------------------- 
 458          3,378.50       CHIX     14:40:01 
             -------------  -------  -------------------- 
 346          3,377.00       LSE      14:39:25 
             -------------  -------  -------------------- 
 370          3,376.50       LSE      14:38:28 
             -------------  -------  -------------------- 
 200          3,377.00       LSE      14:38:23 
             -------------  -------  -------------------- 
 6            3,377.00       LSE      14:38:23 
             -------------  -------  -------------------- 
 129          3,377.00       LSE      14:38:23 
             -------------  -------  -------------------- 
 439          3,377.00       BATE     14:37:52 
             -------------  -------  -------------------- 
 391          3,379.00       CHIX     14:37:52 
             -------------  -------  -------------------- 
 70           3,379.00       CHIX     14:37:52 
             -------------  -------  -------------------- 
 23           3,379.00       CHIX     14:37:42 
             -------------  -------  -------------------- 
 329          3,380.00       LSE      14:37:34 
             -------------  -------  -------------------- 
 384          3,380.00       LSE      14:37:34 
             -------------  -------  -------------------- 
 379          3,380.00       LSE      14:37:34 
             -------------  -------  -------------------- 
 362          3,380.50       LSE      14:37:34 
             -------------  -------  -------------------- 
 106          3,379.00       BATE     14:36:32 
             -------------  -------  -------------------- 
 87           3,379.50       LSE      14:36:24 
             -------------  -------  -------------------- 
 128          3,379.50       LSE      14:36:24 
             -------------  -------  -------------------- 
 150          3,379.50       LSE      14:36:24 
             -------------  -------  -------------------- 
 366          3,380.00       LSE      14:36:17 
             -------------  -------  -------------------- 
 374          3,380.00       LSE      14:36:17 
             -------------  -------  -------------------- 
 352          3,381.00       LSE      14:36:03 
             -------------  -------  -------------------- 
 464          3,381.00       CHIX     14:36:03 
             -------------  -------  -------------------- 
 53           3,381.00       LSE      14:35:50 
             -------------  -------  -------------------- 
 150          3,381.00       LSE      14:35:50 
             -------------  -------  -------------------- 
 203          3,381.00       LSE      14:35:50 
             -------------  -------  -------------------- 
 56           3,381.00       LSE      14:35:37 
             -------------  -------  -------------------- 
 300          3,381.00       LSE      14:35:37 
             -------------  -------  -------------------- 
 28           3,381.00       LSE      14:35:37 
             -------------  -------  -------------------- 
 342          3,379.00       LSE      14:34:58 
             -------------  -------  -------------------- 
 291          3,379.00       BATE     14:34:58 
             -------------  -------  -------------------- 
 53           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 25           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 50           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 50           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 56           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 6            3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 44           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 50           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 50           3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 489          3,376.50       CHIX     14:34:11 
             -------------  -------  -------------------- 
 200          3,376.50       LSE      14:34:11 
             -------------  -------  -------------------- 
 87           3,376.50       LSE      14:34:10 
             -------------  -------  -------------------- 
 17           3,376.50       LSE      14:34:08 
             -------------  -------  -------------------- 
 409          3,377.00       LSE      14:33:47 
             -------------  -------  -------------------- 
 1            3,377.00       LSE      14:33:47 
             -------------  -------  -------------------- 
 169          3,377.50       LSE      14:33:41 
             -------------  -------  -------------------- 
 86           3,377.50       LSE      14:33:41 
             -------------  -------  -------------------- 
 401          3,377.50       LSE      14:33:41 
             -------------  -------  -------------------- 
 102          3,377.50       LSE      14:33:40 
             -------------  -------  -------------------- 
 330          3,378.00       LSE      14:33:40 
             -------------  -------  -------------------- 
 34           3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 71           3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 70           3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 46           3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 50           3,374.00       LSE      14:33:00 
             -------------  -------  -------------------- 
 100          3,374.00       LSE      14:33:00 
             -------------  -------  -------------------- 
 33           3,374.00       BATE     14:33:00 
             -------------  -------  -------------------- 
 200          3,374.00       BATE     14:33:00 
             -------------  -------  -------------------- 
 50           3,374.00       LSE      14:33:00 
             -------------  -------  -------------------- 
 138          3,374.00       LSE      14:33:00 
             -------------  -------  -------------------- 
 66           3,374.00       BATE     14:33:00 
             -------------  -------  -------------------- 
 23           3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 215          3,374.50       CHIX     14:33:00 
             -------------  -------  -------------------- 
 177          3,374.00       BATE     14:33:00 
             -------------  -------  -------------------- 
 6            3,374.00       LSE      14:33:00 
             -------------  -------  -------------------- 
 88           3,373.50       LSE      14:32:29 
             -------------  -------  -------------------- 
 354          3,374.50       LSE      14:32:25 
             -------------  -------  -------------------- 
 396          3,378.00       LSE      14:32:05 
             -------------  -------  -------------------- 
 281          3,378.50       LSE      14:32:00 
             -------------  -------  -------------------- 
 87           3,378.50       LSE      14:32:00 
             -------------  -------  -------------------- 
 57           3,378.50       CHIX     14:31:22 
             -------------  -------  -------------------- 
 100          3,378.50       CHIX     14:31:22 
             -------------  -------  -------------------- 
 200          3,378.50       CHIX     14:31:22 
             -------------  -------  -------------------- 
 65           3,378.50       CHIX     14:31:22 
             -------------  -------  -------------------- 
 143          3,379.00       LSE      14:31:22 
             -------------  -------  -------------------- 
 101          3,379.00       LSE      14:31:22 
             -------------  -------  -------------------- 
 100          3,379.00       LSE      14:31:22 
             -------------  -------  -------------------- 
 417          3,379.50       LSE      14:31:21 
             -------------  -------  -------------------- 
 348          3,379.50       LSE      14:31:21 
             -------------  -------  -------------------- 
 88           3,380.00       LSE      14:31:17 
             -------------  -------  -------------------- 
 346          3,380.00       LSE      14:31:17 
             -------------  -------  -------------------- 
 100          3,380.00       LSE      14:31:17 
             -------------  -------  -------------------- 
 146          3,380.00       LSE      14:31:17 
             -------------  -------  -------------------- 
 38           3,380.00       LSE      14:31:04 
             -------------  -------  -------------------- 
 205          3,380.00       LSE      14:31:04 
             -------------  -------  -------------------- 
 26           3,380.50       LSE      14:31:04 
             -------------  -------  -------------------- 
 300          3,380.50       LSE      14:31:04 
             -------------  -------  -------------------- 
 25           3,380.50       LSE      14:31:04 
             -------------  -------  -------------------- 
 298          3,383.00       CHIX     14:30:32 
             -------------  -------  -------------------- 
 105          3,383.00       CHIX     14:30:32 
             -------------  -------  -------------------- 
 88           3,384.00       LSE      14:30:32 
             -------------  -------  -------------------- 
 305          3,384.00       LSE      14:30:32 
             -------------  -------  -------------------- 
 402          3,389.50       LSE      14:29:58 
             -------------  -------  -------------------- 
 383          3,394.00       LSE      14:29:50 
             -------------  -------  -------------------- 
 356          3,394.00       LSE      14:29:50 
             -------------  -------  -------------------- 
 392          3,395.50       LSE      14:29:36 
             -------------  -------  -------------------- 
 438          3,395.50       CHIX     14:29:36 
             -------------  -------  -------------------- 
 92           3,395.50       BATE     14:29:36 
             -------------  -------  -------------------- 
 300          3,395.50       BATE     14:29:36 
             -------------  -------  -------------------- 
 82           3,395.50       BATE     14:29:30 
             -------------  -------  -------------------- 
 77           3,393.50       LSE      14:26:59 
             -------------  -------  -------------------- 
 100          3,393.50       LSE      14:26:59 
             -------------  -------  -------------------- 
 205          3,393.50       LSE      14:26:59 
             -------------  -------  -------------------- 
 291          3,392.00       LSE      14:25:57 
             -------------  -------  -------------------- 
 59           3,392.00       LSE      14:25:57 
             -------------  -------  -------------------- 
 316          3,392.00       CHIX     14:25:30 
             -------------  -------  -------------------- 
 121          3,392.00       CHIX     14:25:30 
             -------------  -------  -------------------- 
 407          3,393.50       LSE      14:24:16 
             -------------  -------  -------------------- 
 379          3,389.50       LSE      14:22:14 
             -------------  -------  -------------------- 
 136          3,392.00       BATE     14:21:04 
             -------------  -------  -------------------- 
 293          3,392.00       BATE     14:21:04 
             -------------  -------  -------------------- 
 333          3,393.50       LSE      14:20:32 
             -------------  -------  -------------------- 
 359          3,394.00       LSE      14:20:00 
             -------------  -------  -------------------- 
 16           3,394.00       LSE      14:20:00 
             -------------  -------  -------------------- 
 460          3,394.50       CHIX     14:19:31 
             -------------  -------  -------------------- 
 235          3,390.50       LSE      14:17:43 
             -------------  -------  -------------------- 
 151          3,390.50       LSE      14:17:43 
             -------------  -------  -------------------- 
 378          3,391.50       LSE      14:17:39 
             -------------  -------  -------------------- 
 429          3,392.00       LSE      14:17:34 
             -------------  -------  -------------------- 
 318          3,381.50       CHIX     14:12:56 
             -------------  -------  -------------------- 
 110          3,381.50       CHIX     14:12:56 
             -------------  -------  -------------------- 
 381          3,379.00       LSE      14:11:50 
             -------------  -------  -------------------- 
 102          3,379.50       LSE      14:11:40 
             -------------  -------  -------------------- 
 294          3,379.50       LSE      14:11:40 
             -------------  -------  -------------------- 
 193          3,380.00       LSE      14:11:27 
             -------------  -------  -------------------- 
 139          3,380.00       LSE      14:11:27 
             -------------  -------  -------------------- 
 406          3,380.00       LSE      14:11:27 
             -------------  -------  -------------------- 
 394          3,386.50       LSE      14:09:54 
             -------------  -------  -------------------- 
 4            3,387.00       BATE     14:08:54 
             -------------  -------  -------------------- 
 391          3,387.00       BATE     14:08:54 
             -------------  -------  -------------------- 
 373          3,388.50       LSE      14:08:21 
             -------------  -------  -------------------- 
 329          3,388.50       LSE      14:06:35 
             -------------  -------  -------------------- 
 356          3,393.00       LSE      14:05:21 
             -------------  -------  -------------------- 
 424          3,393.00       CHIX     14:05:21 
             -------------  -------  -------------------- 
 349          3,394.00       LSE      14:03:40 
             -------------  -------  -------------------- 
 365          3,394.50       LSE      14:02:29 
             -------------  -------  -------------------- 
 209          3,392.00       LSE      13:58:13 
             -------------  -------  -------------------- 
 200          3,392.00       LSE      13:58:13 
             -------------  -------  -------------------- 
 397          3,392.00       CHIX     13:58:13 
             -------------  -------  -------------------- 
 391          3,388.00       LSE      13:55:04 
             -------------  -------  -------------------- 
 468          3,388.50       BATE     13:55:04 
             -------------  -------  -------------------- 
 206          3,385.50       LSE      13:50:57 
             -------------  -------  -------------------- 
 198          3,385.50       LSE      13:50:57 
             -------------  -------  -------------------- 
 42           3,389.00       LSE      13:49:58 
             -------------  -------  -------------------- 
 52           3,389.00       LSE      13:49:58 
             -------------  -------  -------------------- 
 202          3,389.00       LSE      13:49:58 
             -------------  -------  -------------------- 
 75           3,389.00       LSE      13:49:58 
             -------------  -------  -------------------- 
 368          3,389.00       CHIX     13:49:58 
             -------------  -------  -------------------- 
 377          3,389.00       LSE      13:49:58 
             -------------  -------  -------------------- 
 104          3,389.00       CHIX     13:49:58 
             -------------  -------  -------------------- 
 301          3,375.50       LSE      13:42:54 
             -------------  -------  -------------------- 
 71           3,375.50       LSE      13:42:54 
             -------------  -------  -------------------- 
 455          3,370.00       CHIX     13:41:24 
             -------------  -------  -------------------- 
 334          3,371.00       LSE      13:40:20 
             -------------  -------  -------------------- 
 401          3,376.50       LSE      13:36:59 
             -------------  -------  -------------------- 
 401          3,378.50       CHIX     13:34:57 
             -------------  -------  -------------------- 
 359          3,379.00       LSE      13:34:57 
             -------------  -------  -------------------- 
 347          3,379.00       LSE      13:34:57 
             -------------  -------  -------------------- 
 466          3,379.00       BATE     13:34:57 
             -------------  -------  -------------------- 
 383          3,375.50       LSE      13:33:17 
             -------------  -------  -------------------- 
 384          3,373.00       LSE      13:30:50 
             -------------  -------  -------------------- 
 245          3,375.50       LSE      13:28:34 
             -------------  -------  -------------------- 
 100          3,375.50       LSE      13:28:34 
             -------------  -------  -------------------- 
 456          3,377.00       CHIX     13:27:40 
             -------------  -------  -------------------- 
 345          3,381.00       LSE      13:26:19 
             -------------  -------  -------------------- 
 397          3,377.50       LSE      13:24:08 
             -------------  -------  -------------------- 
 385          3,375.50       LSE      13:21:50 
             -------------  -------  -------------------- 
 369          3,380.50       LSE      13:19:51 
             -------------  -------  -------------------- 
 492          3,379.00       BATE     13:17:45 
             -------------  -------  -------------------- 
 478          3,379.00       CHIX     13:16:45 
             -------------  -------  -------------------- 
 329          3,379.50       LSE      13:16:44 
             -------------  -------  -------------------- 
 330          3,380.00       LSE      13:13:03 
             -------------  -------  -------------------- 
 361          3,384.50       LSE      13:08:53 
             -------------  -------  -------------------- 
 354          3,382.00       LSE      13:05:48 
             -------------  -------  -------------------- 
 456          3,383.50       CHIX     13:05:35 
             -------------  -------  -------------------- 
 14           3,383.50       LSE      13:02:49 
             -------------  -------  -------------------- 
 14           3,383.50       LSE      13:02:49 
             -------------  -------  -------------------- 
 378          3,383.50       LSE      13:02:49 
             -------------  -------  -------------------- 
 147          3,387.00       LSE      13:01:36 
             -------------  -------  -------------------- 
 248          3,387.00       LSE      13:01:36 
             -------------  -------  -------------------- 
 34           3,381.50       LSE      12:58:55 
             -------------  -------  -------------------- 
 111          3,388.50       BATE     12:56:46 
             -------------  -------  -------------------- 
 100          3,388.50       BATE     12:56:46 
             -------------  -------  -------------------- 
 195          3,388.50       BATE     12:56:46 
             -------------  -------  -------------------- 
 399          3,391.50       LSE      12:55:52 
             -------------  -------  -------------------- 
 362          3,392.00       LSE      12:55:50 
             -------------  -------  -------------------- 
 47           3,392.50       CHIX     12:55:50 
             -------------  -------  -------------------- 
 400          3,392.50       CHIX     12:55:50 
             -------------  -------  -------------------- 
 374          3,387.50       LSE      12:50:16 
             -------------  -------  -------------------- 
 111          3,393.50       LSE      12:46:14 
             -------------  -------  -------------------- 
 262          3,393.50       LSE      12:46:14 
             -------------  -------  -------------------- 
 231          3,394.00       CHIX     12:46:03 
             -------------  -------  -------------------- 
 254          3,394.00       CHIX     12:45:01 
             -------------  -------  -------------------- 
 359          3,389.50       LSE      12:42:27 
             -------------  -------  -------------------- 
 84           3,390.00       LSE      12:39:10 
             -------------  -------  -------------------- 
 317          3,390.00       LSE      12:39:10 
             -------------  -------  -------------------- 
 412          3,391.50       BATE     12:38:22 
             -------------  -------  -------------------- 
 407          3,393.50       LSE      12:36:49 
             -------------  -------  -------------------- 
 344          3,401.00       LSE      12:33:05 
             -------------  -------  -------------------- 
 484          3,401.00       CHIX     12:33:05 
             -------------  -------  -------------------- 
 332          3,405.00       LSE      12:29:48 
             -------------  -------  -------------------- 
 401          3,407.50       LSE      12:27:05 
             -------------  -------  -------------------- 
 337          3,403.00       LSE      12:22:12 
             -------------  -------  -------------------- 
 362          3,403.00       LSE      12:19:53 
             -------------  -------  -------------------- 
 81           3,403.00       CHIX     12:19:53 
             -------------  -------  -------------------- 
 399          3,403.00       CHIX     12:19:53 
             -------------  -------  -------------------- 
 356          3,393.00       LSE      12:15:17 
             -------------  -------  -------------------- 
 300          3,393.50       BATE     12:15:17 
             -------------  -------  -------------------- 
 169          3,393.50       BATE     12:15:17 
             -------------  -------  -------------------- 
 408          3,401.00       LSE      12:11:40 
             -------------  -------  -------------------- 
 407          3,405.50       CHIX     12:09:29 
             -------------  -------  -------------------- 
 359          3,406.50       LSE      12:07:04 
             -------------  -------  -------------------- 
 389          3,412.50       LSE      12:04:04 
             -------------  -------  -------------------- 
 436          3,413.00       CHIX     12:04:04 
             -------------  -------  -------------------- 
 19           3,413.00       CHIX     12:04:04 
             -------------  -------  -------------------- 
 44           3,402.00       LSE      11:59:56 
             -------------  -------  -------------------- 
 43           3,402.00       LSE      11:59:56 
             -------------  -------  -------------------- 
 268          3,402.00       LSE      11:59:52 
             -------------  -------  -------------------- 
 396          3,415.00       LSE      11:57:05 
             -------------  -------  -------------------- 
 433          3,415.50       BATE     11:57:05 
             -------------  -------  -------------------- 
 220          3,415.00       LSE      11:55:31 
             -------------  -------  -------------------- 
 172          3,415.00       LSE      11:55:31 
             -------------  -------  -------------------- 
 15           3,415.00       LSE      11:55:30 
             -------------  -------  -------------------- 
 277          3,415.50       CHIX     11:54:50 
             -------------  -------  -------------------- 
 133          3,415.50       CHIX     11:54:50 
             -------------  -------  -------------------- 
 339          3,407.50       LSE      11:51:27 
             -------------  -------  -------------------- 
 326          3,408.00       LSE      11:50:24 
             -------------  -------  -------------------- 
 26           3,408.00       LSE      11:50:24 
             -------------  -------  -------------------- 
 373          3,408.00       LSE      11:47:47 
             -------------  -------  -------------------- 
 335          3,410.50       LSE      11:43:32 
             -------------  -------  -------------------- 
 68           3,410.50       LSE      11:43:32 
             -------------  -------  -------------------- 
 229          3,414.50       CHIX     11:41:36 
             -------------  -------  -------------------- 
 229          3,414.50       CHIX     11:41:36 
             -------------  -------  -------------------- 
 29           3,414.50       CHIX     11:41:36 
             -------------  -------  -------------------- 
 350          3,414.50       LSE      11:40:48 
             -------------  -------  -------------------- 
 46           3,414.00       LSE      11:38:26 
             -------------  -------  -------------------- 
 284          3,414.00       LSE      11:38:26 
             -------------  -------  -------------------- 
 356          3,419.00       LSE      11:35:50 
             -------------  -------  -------------------- 
 482          3,419.50       BATE     11:35:50 
             -------------  -------  -------------------- 
 369          3,407.50       LSE      11:31:51 
             -------------  -------  -------------------- 
 459          3,407.50       CHIX     11:31:51 
             -------------  -------  -------------------- 
 403          3,411.50       LSE      11:27:07 
             -------------  -------  -------------------- 
 364          3,418.00       LSE      11:25:32 
             -------------  -------  -------------------- 
 394          3,411.50       LSE      11:23:22 
             -------------  -------  -------------------- 
 451          3,407.00       CHIX     11:21:55 
             -------------  -------  -------------------- 
 372          3,407.00       LSE      11:21:54 
             -------------  -------  -------------------- 
 401          3,396.00       BATE     11:17:38 
             -------------  -------  -------------------- 
 406          3,390.50       LSE      11:15:11 
             -------------  -------  -------------------- 
 35           3,390.50       BATE     11:15:07 
             -------------  -------  -------------------- 
 329          3,390.50       LSE      11:14:16 
             -------------  -------  -------------------- 
 332          3,391.00       CHIX     11:14:00 
             -------------  -------  -------------------- 
 65           3,391.00       CHIX     11:14:00 
             -------------  -------  -------------------- 
 131          3,371.50       LSE      11:11:40 
             -------------  -------  -------------------- 
 272          3,371.50       LSE      11:11:39 
             -------------  -------  -------------------- 
 373          3,371.50       LSE      11:11:39 
             -------------  -------  -------------------- 
 354          3,373.00       LSE      11:11:25 
             -------------  -------  -------------------- 
 45           3,361.50       LSE      11:08:17 
             -------------  -------  -------------------- 
 375          3,363.50       LSE      11:07:11 
             -------------  -------  -------------------- 
 374          3,364.50       LSE      11:06:10 
             -------------  -------  -------------------- 
 347          3,369.50       LSE      11:03:20 
             -------------  -------  -------------------- 
 81           3,369.50       LSE      11:03:20 
             -------------  -------  -------------------- 
 95           3,369.50       LSE      11:03:20 
             -------------  -------  -------------------- 
 194          3,369.00       LSE      11:03:20 
             -------------  -------  -------------------- 
 388          3,372.00       LSE      11:02:54 
             -------------  -------  -------------------- 
 283          3,374.00       CHIX     11:02:46 
             -------------  -------  -------------------- 
 179          3,374.00       CHIX     11:02:46 
             -------------  -------  -------------------- 
 417          3,375.50       LSE      11:02:36 
             -------------  -------  -------------------- 
 342          3,361.00       LSE      11:02:12 
             -------------  -------  -------------------- 
 402          3,359.50       LSE      11:00:41 
             -------------  -------  -------------------- 
 132          3,360.00       LSE      10:58:17 
             -------------  -------  -------------------- 
 205          3,360.00       LSE      10:58:17 
             -------------  -------  -------------------- 
 396          3,361.50       LSE      10:57:04 
             -------------  -------  -------------------- 
 88           3,363.00       BATE     10:55:15 
             -------------  -------  -------------------- 
 400          3,363.00       BATE     10:55:15 
             -------------  -------  -------------------- 
 429          3,362.00       CHIX     10:53:12 
             -------------  -------  -------------------- 
 401          3,362.00       LSE      10:52:53 
             -------------  -------  -------------------- 
 344          3,365.00       LSE      10:50:11 
             -------------  -------  -------------------- 
 393          3,366.50       LSE      10:48:17 
             -------------  -------  -------------------- 
 405          3,365.50       LSE      10:45:26 
             -------------  -------  -------------------- 
 348          3,365.00       LSE      10:43:18 
             -------------  -------  -------------------- 
 22           3,366.50       CHIX     10:41:36 
             -------------  -------  -------------------- 
 158          3,366.50       CHIX     10:41:36 
             -------------  -------  -------------------- 
 303          3,366.50       CHIX     10:41:36 
             -------------  -------  -------------------- 
 375          3,366.50       LSE      10:41:35 
             -------------  -------  -------------------- 
 361          3,366.00       LSE      10:36:30 
             -------------  -------  -------------------- 
 367          3,372.50       LSE      10:34:03 
             -------------  -------  -------------------- 
 388          3,374.00       LSE      10:33:27 
             -------------  -------  -------------------- 
 406          3,374.00       CHIX     10:33:27 
             -------------  -------  -------------------- 
 487          3,374.50       BATE     10:33:25 
             -------------  -------  -------------------- 
 376          3,374.00       LSE      10:31:19 
             -------------  -------  -------------------- 
 400          3,373.50       LSE      10:27:26 
             -------------  -------  -------------------- 
 347          3,374.50       LSE      10:25:28 
             -------------  -------  -------------------- 
 327          3,375.50       CHIX     10:23:33 
             -------------  -------  -------------------- 
 127          3,375.50       CHIX     10:23:33 
             -------------  -------  -------------------- 
 198          3376.000       LSE      10:23:29 
             -------------  -------  -------------------- 
 184          3376.000       LSE      10:23:29 
             -------------  -------  -------------------- 
 377          3375.000       LSE      10:21:26 
             -------------  -------  -------------------- 
 341          3374.500       LSE      10:20:12 
             -------------  -------  -------------------- 
 60           3374.500       LSE      10:20:12 
             -------------  -------  -------------------- 
 568          3374.500       LSE      10:20:12 
             -------------  -------  -------------------- 
 27           3374.500       LSE      10:20:04 
             -------------  -------  -------------------- 
 174          3374.500       LSE      10:20:04 
             -------------  -------  -------------------- 
 374          3375.000       LSE      10:20:04 
             -------------  -------  -------------------- 
 367          3378.000       LSE      10:19:38 
             -------------  -------  -------------------- 
 157          3382.000       LSE      10:18:08 
             -------------  -------  -------------------- 
 234          3382.000       LSE      10:18:08 
             -------------  -------  -------------------- 
 362          3386.000       LSE      10:15:03 
             -------------  -------  -------------------- 
 438          3387.000       CHIX     10:14:56 
             -------------  -------  -------------------- 
 381          3388.000       LSE      10:13:23 
             -------------  -------  -------------------- 
 366          3388.500       BATE     10:13:20 
             -------------  -------  -------------------- 
 108          3388.500       BATE     10:13:20 
             -------------  -------  -------------------- 
 408          3391.500       LSE      10:09:15 
             -------------  -------  -------------------- 
 335          3397.000       LSE      10:07:02 
             -------------  -------  -------------------- 
 402          3397.500       CHIX     10:06:50 
             -------------  -------  -------------------- 
 380          3401.500       LSE      10:05:35 
             -------------  -------  -------------------- 
 374          3402.000       LSE      10:02:27 
             -------------  -------  -------------------- 
 374          3399.500       LSE      09:59:59 
             -------------  -------  -------------------- 
 268          3400.500       LSE      09:58:07 
             -------------  -------  -------------------- 
 88           3400.500       LSE      09:57:55 
             -------------  -------  -------------------- 
 481          3401.000       CHIX     09:57:54 
             -------------  -------  -------------------- 
 432          3399.500       BATE     09:56:45 
             -------------  -------  -------------------- 
 349          3401.500       LSE      09:55:37 
             -------------  -------  -------------------- 
 335          3401.000       LSE      09:54:16 
             -------------  -------  -------------------- 
 331          3394.000       LSE      09:51:07 
             -------------  -------  -------------------- 
 204          3398.500       LSE      09:49:24 
             -------------  -------  -------------------- 
 152          3398.500       LSE      09:49:24 
             -------------  -------  -------------------- 
 453          3399.000       CHIX     09:49:24 
             -------------  -------  -------------------- 
 191          3390.500       LSE      09:45:54 
             -------------  -------  -------------------- 
 157          3390.500       LSE      09:45:54 
             -------------  -------  -------------------- 
 19           3390.500       LSE      09:45:41 
             -------------  -------  -------------------- 
 329          3392.000       LSE      09:43:21 
             -------------  -------  -------------------- 
 336          3391.000       LSE      09:42:00 
             -------------  -------  -------------------- 
 451          3388.000       CHIX     09:39:40 
             -------------  -------  -------------------- 
 487          3389.000       BATE     09:37:28 
             -------------  -------  -------------------- 
 407          3389.000       LSE      09:37:28 
             -------------  -------  -------------------- 
 404          3386.000       LSE      09:34:22 
             -------------  -------  -------------------- 
 347          3386.500       LSE      09:31:44 
             -------------  -------  -------------------- 
 427          3389.500       CHIX     09:31:13 
             -------------  -------  -------------------- 
 373          3388.000       LSE      09:30:36 
             -------------  -------  -------------------- 
 401          3387.000       LSE      09:28:06 
             -------------  -------  -------------------- 
 400          3389.500       LSE      09:25:56 
             -------------  -------  -------------------- 
 10           3388.000       CHIX     09:23:25 
             -------------  -------  -------------------- 
 408          3388.000       CHIX     09:23:25 
             -------------  -------  -------------------- 
 383          3388.000       LSE      09:22:37 
             -------------  -------  -------------------- 
 377          3380.500       BATE     09:19:31 
             -------------  -------  -------------------- 
 59           3380.500       BATE     09:19:31 
             -------------  -------  -------------------- 
 382          3382.000       LSE      09:19:12 
             -------------  -------  -------------------- 
 183          3389.000       LSE      09:16:56 
             -------------  -------  -------------------- 
 186          3389.000       LSE      09:16:56 
             -------------  -------  -------------------- 
 407          3387.500       LSE      09:14:52 
             -------------  -------  -------------------- 
 481          3389.500       CHIX     09:14:39 
             -------------  -------  -------------------- 
 407          3390.500       LSE      09:12:47 
             -------------  -------  -------------------- 
 312          3391.000       LSE      09:11:22 
             -------------  -------  -------------------- 
 97           3391.000       LSE      09:11:12 
             -------------  -------  -------------------- 
 185          3392.000       LSE      09:09:19 
             -------------  -------  -------------------- 
 7            3392.000       LSE      09:09:16 
             -------------  -------  -------------------- 
 92           3392.000       LSE      09:09:16 
             -------------  -------  -------------------- 
 52           3392.000       LSE      09:09:16 
             -------------  -------  -------------------- 
 391          3392.500       LSE      09:07:26 
             -------------  -------  -------------------- 
 110          3394.000       CHIX     09:07:00 
             -------------  -------  -------------------- 
 376          3394.000       CHIX     09:07:00 
             -------------  -------  -------------------- 
 374          3391.500       LSE      09:05:24 
             -------------  -------  -------------------- 
 454          3397.000       BATE     09:04:36 
             -------------  -------  -------------------- 
 330          3397.500       LSE      09:04:36 
             -------------  -------  -------------------- 
 390          3400.000       LSE      09:02:49 
             -------------  -------  -------------------- 
 386          3400.500       LSE      09:01:50 
             -------------  -------  -------------------- 
 447          3399.000       CHIX     09:00:51 
             -------------  -------  -------------------- 
 208          3399.500       LSE      09:00:25 
             -------------  -------  -------------------- 
 141          3399.500       LSE      09:00:25 
             -------------  -------  -------------------- 
 222          3398.500       LSE      08:58:28 
             -------------  -------  -------------------- 
 13           3398.500       LSE      08:58:28 
             -------------  -------  -------------------- 
 98           3398.500       LSE      08:58:28 
             -------------  -------  -------------------- 
 326          3399.000       LSE      08:58:28 
             -------------  -------  -------------------- 
 26           3399.000       LSE      08:58:28 
             -------------  -------  -------------------- 
 330          3400.000       LSE      08:56:28 
             -------------  -------  -------------------- 
 236          3399.000       LSE      08:55:36 
             -------------  -------  -------------------- 
 341          3397.500       LSE      08:54:01 
             -------------  -------  -------------------- 
 125          3397.500       CHIX     08:54:01 
             -------------  -------  -------------------- 
 316          3397.500       CHIX     08:54:01 
             -------------  -------  -------------------- 
 6            3395.000       BATE     08:51:34 
             -------------  -------  -------------------- 
 386          3394.000       LSE      08:51:34 
             -------------  -------  -------------------- 
 134          3395.000       BATE     08:51:31 
             -------------  -------  -------------------- 
 188          3395.000       BATE     08:51:31 
             -------------  -------  -------------------- 
 122          3395.000       BATE     08:51:31 
             -------------  -------  -------------------- 
 404          3393.500       LSE      08:49:04 
             -------------  -------  -------------------- 
 422          3395.500       CHIX     08:48:05 
             -------------  -------  -------------------- 
 387          3399.000       LSE      08:47:00 
             -------------  -------  -------------------- 
 333          3399.500       LSE      08:46:31 
             -------------  -------  -------------------- 
 388          3388.000       LSE      08:45:05 
             -------------  -------  -------------------- 
 409          3388.000       LSE      08:45:05 
             -------------  -------  -------------------- 
 183          3379.500       CHIX     08:41:29 
             -------------  -------  -------------------- 
 217          3379.500       CHIX     08:41:29 
             -------------  -------  -------------------- 
 392          3379.500       LSE      08:41:29 
             -------------  -------  -------------------- 
 59           3378.500       CHIX     08:41:02 
             -------------  -------  -------------------- 
 98           3375.000       LSE      08:39:22 
             -------------  -------  -------------------- 
 305          3375.000       LSE      08:39:19 
             -------------  -------  -------------------- 
 237          3376.000       LSE      08:38:55 
             -------------  -------  -------------------- 
 405          3376.500       BATE     08:38:55 
             -------------  -------  -------------------- 
 37           3376.500       BATE     08:38:55 
             -------------  -------  -------------------- 
 126          3376.000       LSE      08:38:50 
             -------------  -------  -------------------- 
 336          3368.000       LSE      08:36:50 
             -------------  -------  -------------------- 
 340          3368.000       LSE      08:36:22 
             -------------  -------  -------------------- 
 357          3370.000       LSE      08:35:26 
             -------------  -------  -------------------- 
 7            3369.500       LSE      08:34:48 
             -------------  -------  -------------------- 
 334          3369.500       LSE      08:34:46 
             -------------  -------  -------------------- 
 471          3370.000       CHIX     08:34:46 
             -------------  -------  -------------------- 
 351          3370.000       LSE      08:34:41 
             -------------  -------  -------------------- 
 376          3353.500       LSE      08:31:59 
             -------------  -------  -------------------- 
 88           3354.000       LSE      08:31:57 
             -------------  -------  -------------------- 
 320          3354.000       LSE      08:31:57 
             -------------  -------  -------------------- 
 331          3354.000       LSE      08:31:57 
             -------------  -------  -------------------- 
 336          3342.000       LSE      08:30:46 
             -------------  -------  -------------------- 
 383          3343.000       LSE      08:30:18 
             -------------  -------  -------------------- 
 371          3345.500       LSE      08:29:35 
             -------------  -------  -------------------- 
 393          3347.500       LSE      08:28:18 
             -------------  -------  -------------------- 
 466          3348.500       CHIX     08:28:05 
             -------------  -------  -------------------- 
 133          3347.000       BATE     08:26:32 
             -------------  -------  -------------------- 
 355          3347.000       BATE     08:26:32 
             -------------  -------  -------------------- 
 377          3347.000       LSE      08:26:03 
             -------------  -------  -------------------- 
 353          3347.000       LSE      08:26:03 
             -------------  -------  -------------------- 
 65           3346.000       LSE      08:25:05 
             -------------  -------  -------------------- 
 338          3346.000       LSE      08:25:05 
             -------------  -------  -------------------- 
 405          3346.000       LSE      08:23:51 
             -------------  -------  -------------------- 
 349          3348.000       CHIX     08:23:33 
             -------------  -------  -------------------- 
 100          3348.000       CHIX     08:23:33 
             -------------  -------  -------------------- 
 335          3351.500       LSE      08:23:24 
             -------------  -------  -------------------- 
 375          3352.500       LSE      08:21:32 
             -------------  -------  -------------------- 
 359          3358.500       LSE      08:20:03 
             -------------  -------  -------------------- 
 288          3360.000       LSE      08:19:34 
             -------------  -------  -------------------- 
 59           3360.000       LSE      08:19:34 
             -------------  -------  -------------------- 
 335          3360.000       LSE      08:19:34 
             -------------  -------  -------------------- 
 365          3361.000       LSE      08:19:25 
             -------------  -------  -------------------- 
 161          3364.000       LSE      08:18:40 
             -------------  -------  -------------------- 
 181          3364.000       LSE      08:18:38 
             -------------  -------  -------------------- 
 396          3371.000       LSE      08:17:58 
             -------------  -------  -------------------- 
 210          3373.000       CHIX     08:17:37 
             -------------  -------  -------------------- 
 235          3373.000       CHIX     08:17:37 
             -------------  -------  -------------------- 
 343          3369.500       LSE      08:16:44 
             -------------  -------  -------------------- 
 338          3369.500       LSE      08:16:44 
             -------------  -------  -------------------- 
 51           3369.500       CHIX     08:16:44 
             -------------  -------  -------------------- 
 238          3369.500       BATE     08:16:44 
             -------------  -------  -------------------- 
 235          3369.500       BATE     08:16:25 
             -------------  -------  -------------------- 
 380          3370.000       LSE      08:16:25 
             -------------  -------  -------------------- 
 385          3371.000       LSE      08:14:11 
             -------------  -------  -------------------- 
 392          3369.500       LSE      08:13:34 
             -------------  -------  -------------------- 
 378          3371.000       LSE      08:13:00 
             -------------  -------  -------------------- 
 442          3374.500       CHIX     08:12:39 
             -------------  -------  -------------------- 
 355          3375.500       LSE      08:12:28 
             -------------  -------  -------------------- 
 356          3377.500       LSE      08:12:21 
             -------------  -------  -------------------- 
 405          3379.000       LSE      08:11:02 
             -------------  -------  -------------------- 
 346          3384.000       LSE      08:09:32 
             -------------  -------  -------------------- 
 434          3386.000       CHIX     08:09:06 
             -------------  -------  -------------------- 
 367          3385.000       LSE      08:08:40 
             -------------  -------  -------------------- 
 344          3385.500       LSE      08:08:11 
             -------------  -------  -------------------- 
 463          3387.000       LSE      08:08:11 
             -------------  -------  -------------------- 
 455          3387.000       BATE     08:08:11 
             -------------  -------  -------------------- 
 389          3381.000       LSE      08:06:06 
             -------------  -------  -------------------- 
 716          3373.500       LSE      08:04:45 
             -------------  -------  -------------------- 
 410          3373.500       CHIX     08:04:45 
             -------------  -------  -------------------- 
 67           3373.500       CHIX     08:04:45 
             -------------  -------  -------------------- 
 149          3373.000       CHIX     08:03:36 
             -------------  -------  -------------------- 
 287          3373.000       CHIX     08:03:36 
             -------------  -------  -------------------- 
 332          3366.500       LSE      08:02:20 
             -------------  -------  -------------------- 
 177          3368.500       LSE      08:02:00 
             -------------  -------  -------------------- 
 159          3368.500       LSE      08:02:00 
             -------------  -------  -------------------- 
 478          3371.000       BATE     08:01:48 
             -------------  -------  -------------------- 
 551          3372.500       LSE      08:01:38 
             -------------  -------  -------------------- 
 163          3372.500       LSE      08:01:38 
             -------------  -------  -------------------- 
 430          3370.000       CHIX     08:00:39 
             -------------  -------  -------------------- 
 330          3370.500       LSE      08:00:31 
             -------------  -------  -------------------- 
 

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

POSEVLFLLKLEBBL

(END) Dow Jones Newswires

September 29, 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