TIDMBATS

RNS Number : 2330B

British American Tobacco PLC

30 September 2022

British American Tobacco p.l.c.

30 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:                        29 September 2022 
 Number of ordinary shares of 25 
  pence each purchased:                   200,000 
                                         ------------------ 
 Highest price paid per share (pence):    3329.00p 
                                         ------------------ 
 Lowest price paid per share (pence):     3242.00p 
                                         ------------------ 
 Volume weighted average price 
  paid per share (pence):                 3280.4851p 
                                         ------------------ 
 

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 211,323,661 of its shares in Treasury. The Company has 2,245,505,848 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 29 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     29/09/2022      140,000       3,278.6298       LSE 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     29/09/2022      40,000        3,284.7419       CHIX 
                    --------------  -------------  ------------  ---------------  --------- 
 British American 
   Tobacco p.l.c.    GB0002875804     29/09/2022      20,000        3,284.9580       BATE 
                    --------------  -------------  ------------  ---------------  --------- 
 

Schedule of purchases - individual transactions

 
 Number of    Transaction    Market   Time of transaction 
  shares       price 
  purchased    (per share) 
 Quantity     Price          Market   Execution Time 
             -------------  -------  -------------------- 
 223          3,262.50       LSE      16:18:14 
             -------------  -------  -------------------- 
 258          3,263.00       LSE      16:17:57 
             -------------  -------  -------------------- 
 65           3,263.00       CHIX     16:17:57 
             -------------  -------  -------------------- 
 109          3,262.00       CHIX     16:17:46 
             -------------  -------  -------------------- 
 100          3,261.50       CHIX     16:17:44 
             -------------  -------  -------------------- 
 100          3,261.50       CHIX     16:17:44 
             -------------  -------  -------------------- 
 540          3,261.50       LSE      16:17:44 
             -------------  -------  -------------------- 
 42           3,261.50       LSE      16:17:41 
             -------------  -------  -------------------- 
 34           3,261.50       LSE      16:17:41 
             -------------  -------  -------------------- 
 75           3,261.00       LSE      16:17:20 
             -------------  -------  -------------------- 
 125          3,261.00       LSE      16:17:20 
             -------------  -------  -------------------- 
 354          3,260.00       LSE      16:16:28 
             -------------  -------  -------------------- 
 487          3,259.50       BATE     16:16:07 
             -------------  -------  -------------------- 
 102          3,259.50       LSE      16:15:29 
             -------------  -------  -------------------- 
 125          3,259.50       LSE      16:15:29 
             -------------  -------  -------------------- 
 427          3,259.50       CHIX     16:15:26 
             -------------  -------  -------------------- 
 350          3,259.50       LSE      16:14:07 
             -------------  -------  -------------------- 
 377          3,262.50       LSE      16:13:07 
             -------------  -------  -------------------- 
 390          3,264.50       LSE      16:12:48 
             -------------  -------  -------------------- 
 440          3,265.00       CHIX     16:12:41 
             -------------  -------  -------------------- 
 398          3,268.50       LSE      16:10:42 
             -------------  -------  -------------------- 
 244          3,268.50       LSE      16:10:42 
             -------------  -------  -------------------- 
 95           3,268.50       BATE     16:10:42 
             -------------  -------  -------------------- 
 70           3,268.50       LSE      16:10:38 
             -------------  -------  -------------------- 
 325          3,269.00       LSE      16:10:38 
             -------------  -------  -------------------- 
 34           3,268.50       LSE      16:10:24 
             -------------  -------  -------------------- 
 338          3,268.50       BATE     16:10:24 
             -------------  -------  -------------------- 
 94           3,269.00       CHIX     16:10:19 
             -------------  -------  -------------------- 
 349          3,269.00       CHIX     16:10:19 
             -------------  -------  -------------------- 
 125          3,267.50       LSE      16:09:58 
             -------------  -------  -------------------- 
 407          3,266.50       LSE      16:09:09 
             -------------  -------  -------------------- 
 199          3,262.00       LSE      16:07:55 
             -------------  -------  -------------------- 
 196          3,262.00       LSE      16:07:55 
             -------------  -------  -------------------- 
 356          3,255.00       LSE      16:06:06 
             -------------  -------  -------------------- 
 453          3,255.50       CHIX     16:06:02 
             -------------  -------  -------------------- 
 389          3,255.50       LSE      16:05:11 
             -------------  -------  -------------------- 
 368          3,256.50       LSE      16:05:02 
             -------------  -------  -------------------- 
 28           3,254.50       LSE      16:04:31 
             -------------  -------  -------------------- 
 304          3,254.50       LSE      16:04:31 
             -------------  -------  -------------------- 
 2            3,252.00       BATE     16:03:03 
             -------------  -------  -------------------- 
 455          3,252.00       BATE     16:03:03 
             -------------  -------  -------------------- 
 257          3,253.00       LSE      16:02:57 
             -------------  -------  -------------------- 
 68           3,253.00       LSE      16:02:57 
             -------------  -------  -------------------- 
 476          3,253.00       CHIX     16:02:57 
             -------------  -------  -------------------- 
 346          3,252.50       LSE      16:02:10 
             -------------  -------  -------------------- 
 399          3,254.00       LSE      16:01:12 
             -------------  -------  -------------------- 
 394          3,253.00       LSE      15:59:58 
             -------------  -------  -------------------- 
 414          3,254.00       CHIX     15:59:53 
             -------------  -------  -------------------- 
 329          3,256.00       LSE      15:59:20 
             -------------  -------  -------------------- 
 39           3,256.00       LSE      15:59:20 
             -------------  -------  -------------------- 
 427          3,256.50       LSE      15:59:08 
             -------------  -------  -------------------- 
 181          3,256.50       LSE      15:59:08 
             -------------  -------  -------------------- 
 198          3,256.50       LSE      15:58:43 
             -------------  -------  -------------------- 
 136          3,257.00       LSE      15:58:06 
             -------------  -------  -------------------- 
 205          3,257.00       LSE      15:58:06 
             -------------  -------  -------------------- 
 10           3,258.00       LSE      15:57:50 
             -------------  -------  -------------------- 
 159          3,258.00       LSE      15:57:50 
             -------------  -------  -------------------- 
 400          3,257.50       LSE      15:57:43 
             -------------  -------  -------------------- 
 186          3,257.50       BATE     15:57:43 
             -------------  -------  -------------------- 
 236          3,257.50       BATE     15:57:43 
             -------------  -------  -------------------- 
 437          3,257.50       CHIX     15:57:43 
             -------------  -------  -------------------- 
 171          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 124          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 100          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 124          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 164          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 112          3,258.00       LSE      15:57:34 
             -------------  -------  -------------------- 
 500          3,258.00       LSE      15:57:27 
             -------------  -------  -------------------- 
 16           3,255.50       LSE      15:56:55 
             -------------  -------  -------------------- 
 41           3,255.50       LSE      15:56:37 
             -------------  -------  -------------------- 
 45           3,255.50       LSE      15:56:37 
             -------------  -------  -------------------- 
 41           3,255.50       LSE      15:56:37 
             -------------  -------  -------------------- 
 126          3,254.00       LSE      15:55:16 
             -------------  -------  -------------------- 
 88           3,254.00       LSE      15:55:12 
             -------------  -------  -------------------- 
 377          3,255.00       LSE      15:55:11 
             -------------  -------  -------------------- 
 401          3,255.00       CHIX     15:55:11 
             -------------  -------  -------------------- 
 100          3,254.00       LSE      15:54:50 
             -------------  -------  -------------------- 
 78           3,254.00       LSE      15:54:50 
             -------------  -------  -------------------- 
 9            3,254.00       CHIX     15:54:46 
             -------------  -------  -------------------- 
 160          3,254.00       LSE      15:54:08 
             -------------  -------  -------------------- 
 202          3,254.00       LSE      15:54:08 
             -------------  -------  -------------------- 
 361          3,254.00       LSE      15:54:08 
             -------------  -------  -------------------- 
 394          3,249.00       LSE      15:53:20 
             -------------  -------  -------------------- 
 126          3,249.00       LSE      15:53:20 
             -------------  -------  -------------------- 
 100          3,249.00       LSE      15:53:20 
             -------------  -------  -------------------- 
 70           3,249.00       LSE      15:53:20 
             -------------  -------  -------------------- 
 28           3,249.00       LSE      15:53:20 
             -------------  -------  -------------------- 
 62           3,247.00       LSE      15:51:34 
             -------------  -------  -------------------- 
 317          3,247.00       LSE      15:51:34 
             -------------  -------  -------------------- 
 286          3,247.50       BATE     15:51:34 
             -------------  -------  -------------------- 
 266          3,247.50       CHIX     15:51:33 
             -------------  -------  -------------------- 
 186          3,247.50       BATE     15:51:33 
             -------------  -------  -------------------- 
 42           3,247.50       CHIX     15:51:33 
             -------------  -------  -------------------- 
 120          3,247.50       CHIX     15:51:33 
             -------------  -------  -------------------- 
 3            3,247.50       BATE     15:51:33 
             -------------  -------  -------------------- 
 310          3,245.50       LSE      15:50:51 
             -------------  -------  -------------------- 
 64           3,245.50       LSE      15:50:50 
             -------------  -------  -------------------- 
 136          3,245.50       LSE      15:50:50 
             -------------  -------  -------------------- 
 200          3,245.50       LSE      15:50:50 
             -------------  -------  -------------------- 
 26           3,245.50       LSE      15:50:50 
             -------------  -------  -------------------- 
 329          3,246.50       LSE      15:50:18 
             -------------  -------  -------------------- 
 377          3,246.00       LSE      15:49:28 
             -------------  -------  -------------------- 
 379          3,245.50       LSE      15:48:49 
             -------------  -------  -------------------- 
 226          3,247.00       LSE      15:48:03 
             -------------  -------  -------------------- 
 100          3,247.00       LSE      15:48:03 
             -------------  -------  -------------------- 
 336          3,248.50       LSE      15:47:47 
             -------------  -------  -------------------- 
 413          3,248.50       CHIX     15:47:47 
             -------------  -------  -------------------- 
 192          3,247.50       LSE      15:47:12 
             -------------  -------  -------------------- 
 100          3,247.50       LSE      15:47:11 
             -------------  -------  -------------------- 
 98           3,247.50       LSE      15:47:01 
             -------------  -------  -------------------- 
 365          3,248.50       LSE      15:46:25 
             -------------  -------  -------------------- 
 210          3,248.50       LSE      15:46:25 
             -------------  -------  -------------------- 
 100          3,248.50       LSE      15:46:25 
             -------------  -------  -------------------- 
 65           3,248.50       LSE      15:46:23 
             -------------  -------  -------------------- 
 9            3,248.50       LSE      15:46:12 
             -------------  -------  -------------------- 
 90           3,247.00       BATE     15:45:20 
             -------------  -------  -------------------- 
 177          3,248.00       LSE      15:45:19 
             -------------  -------  -------------------- 
 100          3,248.00       LSE      15:45:19 
             -------------  -------  -------------------- 
 100          3,248.00       LSE      15:45:18 
             -------------  -------  -------------------- 
 407          3,248.50       CHIX     15:45:16 
             -------------  -------  -------------------- 
 282          3,247.00       BATE     15:44:34 
             -------------  -------  -------------------- 
 8            3,247.00       BATE     15:44:34 
             -------------  -------  -------------------- 
 18           3,247.00       BATE     15:44:34 
             -------------  -------  -------------------- 
 74           3,248.00       LSE      15:44:14 
             -------------  -------  -------------------- 
 300          3,248.00       LSE      15:44:14 
             -------------  -------  -------------------- 
 25           3,248.00       LSE      15:44:12 
             -------------  -------  -------------------- 
 158          3,248.00       LSE      15:44:12 
             -------------  -------  -------------------- 
 158          3,248.00       LSE      15:44:12 
             -------------  -------  -------------------- 
 400          3,248.50       LSE      15:44:08 
             -------------  -------  -------------------- 
 166          3,248.50       LSE      15:44:08 
             -------------  -------  -------------------- 
 100          3,248.50       LSE      15:43:55 
             -------------  -------  -------------------- 
 100          3,248.50       LSE      15:43:55 
             -------------  -------  -------------------- 
 10           3,248.50       LSE      15:43:55 
             -------------  -------  -------------------- 
 90           3,248.50       LSE      15:43:55 
             -------------  -------  -------------------- 
 100          3,248.50       LSE      15:43:41 
             -------------  -------  -------------------- 
 100          3,248.50       LSE      15:43:41 
             -------------  -------  -------------------- 
 15           3,248.50       LSE      15:43:41 
             -------------  -------  -------------------- 
 56           3,248.50       LSE      15:43:39 
             -------------  -------  -------------------- 
 176          3,244.50       LSE      15:42:25 
             -------------  -------  -------------------- 
 60           3,244.50       LSE      15:42:25 
             -------------  -------  -------------------- 
 56           3,245.50       CHIX     15:41:58 
             -------------  -------  -------------------- 
 200          3,245.50       CHIX     15:41:57 
             -------------  -------  -------------------- 
 171          3,245.50       CHIX     15:41:56 
             -------------  -------  -------------------- 
 339          3,246.00       LSE      15:41:56 
             -------------  -------  -------------------- 
 209          3,246.50       LSE      15:41:56 
             -------------  -------  -------------------- 
 130          3,246.50       LSE      15:41:56 
             -------------  -------  -------------------- 
 94           3,246.50       LSE      15:41:56 
             -------------  -------  -------------------- 
 100          3,246.50       LSE      15:41:56 
             -------------  -------  -------------------- 
 209          3,246.50       LSE      15:41:56 
             -------------  -------  -------------------- 
 74           3,242.50       LSE      15:40:32 
             -------------  -------  -------------------- 
 11           3,242.50       LSE      15:40:32 
             -------------  -------  -------------------- 
 54           3,243.00       LSE      15:39:12 
             -------------  -------  -------------------- 
 228          3,243.00       LSE      15:39:12 
             -------------  -------  -------------------- 
 86           3,243.00       LSE      15:39:12 
             -------------  -------  -------------------- 
 51           3,243.00       LSE      15:39:12 
             -------------  -------  -------------------- 
 301          3,243.00       LSE      15:39:12 
             -------------  -------  -------------------- 
 113          3,243.00       BATE     15:39:10 
             -------------  -------  -------------------- 
 287          3,243.00       BATE     15:38:44 
             -------------  -------  -------------------- 
 444          3,242.00       CHIX     15:37:56 
             -------------  -------  -------------------- 
 340          3,242.50       LSE      15:37:56 
             -------------  -------  -------------------- 
 152          3,242.50       LSE      15:36:51 
             -------------  -------  -------------------- 
 187          3,242.50       LSE      15:36:51 
             -------------  -------  -------------------- 
 347          3,242.50       LSE      15:36:51 
             -------------  -------  -------------------- 
 236          3,242.00       CHIX     15:35:47 
             -------------  -------  -------------------- 
 336          3,242.00       LSE      15:35:47 
             -------------  -------  -------------------- 
 118          3,243.00       LSE      15:35:31 
             -------------  -------  -------------------- 
 233          3,243.00       LSE      15:35:31 
             -------------  -------  -------------------- 
 202          3,242.00       CHIX     15:34:46 
             -------------  -------  -------------------- 
 363          3,242.00       LSE      15:34:34 
             -------------  -------  -------------------- 
 376          3,244.50       LSE      15:33:46 
             -------------  -------  -------------------- 
 167          3,244.50       LSE      15:33:46 
             -------------  -------  -------------------- 
 208          3,244.50       LSE      15:33:46 
             -------------  -------  -------------------- 
 346          3,245.00       LSE      15:33:17 
             -------------  -------  -------------------- 
 3            3,245.00       BATE     15:32:13 
             -------------  -------  -------------------- 
 17           3,245.00       BATE     15:32:13 
             -------------  -------  -------------------- 
 352          3,246.00       LSE      15:31:34 
             -------------  -------  -------------------- 
 84           3,246.00       LSE      15:31:34 
             -------------  -------  -------------------- 
 465          3,246.00       CHIX     15:31:34 
             -------------  -------  -------------------- 
 301          3,246.00       LSE      15:31:32 
             -------------  -------  -------------------- 
 470          3,245.00       BATE     15:31:00 
             -------------  -------  -------------------- 
 175          3,245.50       LSE      15:30:38 
             -------------  -------  -------------------- 
 100          3,245.50       LSE      15:30:38 
             -------------  -------  -------------------- 
 6            3,245.50       LSE      15:30:35 
             -------------  -------  -------------------- 
 55           3,245.50       LSE      15:30:33 
             -------------  -------  -------------------- 
 343          3,248.00       LSE      15:30:03 
             -------------  -------  -------------------- 
 76           3,248.00       LSE      15:30:00 
             -------------  -------  -------------------- 
 100          3,248.00       LSE      15:30:00 
             -------------  -------  -------------------- 
 200          3,248.00       LSE      15:30:00 
             -------------  -------  -------------------- 
 307          3,247.50       LSE      15:28:52 
             -------------  -------  -------------------- 
 44           3,247.50       LSE      15:28:52 
             -------------  -------  -------------------- 
 215          3,247.50       CHIX     15:28:52 
             -------------  -------  -------------------- 
 327          3,247.50       LSE      15:28:52 
             -------------  -------  -------------------- 
 200          3,247.50       CHIX     15:28:28 
             -------------  -------  -------------------- 
 169          3,246.00       LSE      15:26:51 
             -------------  -------  -------------------- 
 214          3,246.00       LSE      15:26:51 
             -------------  -------  -------------------- 
 334          3,246.00       LSE      15:26:51 
             -------------  -------  -------------------- 
 19           3,246.00       LSE      15:26:51 
             -------------  -------  -------------------- 
 258          3,246.00       LSE      15:25:53 
             -------------  -------  -------------------- 
 116          3,246.00       LSE      15:25:53 
             -------------  -------  -------------------- 
 325          3,247.00       LSE      15:24:51 
             -------------  -------  -------------------- 
 49           3,248.00       LSE      15:24:40 
             -------------  -------  -------------------- 
 304          3,248.00       LSE      15:24:40 
             -------------  -------  -------------------- 
 156          3,248.50       BATE     15:24:40 
             -------------  -------  -------------------- 
 179          3,248.50       BATE     15:24:37 
             -------------  -------  -------------------- 
 116          3,248.50       BATE     15:24:36 
             -------------  -------  -------------------- 
 459          3,248.50       CHIX     15:24:36 
             -------------  -------  -------------------- 
 286          3,248.50       LSE      15:23:39 
             -------------  -------  -------------------- 
 45           3,248.50       LSE      15:23:39 
             -------------  -------  -------------------- 
 7            3,250.00       LSE      15:23:16 
             -------------  -------  -------------------- 
 41           3,250.00       LSE      15:23:15 
             -------------  -------  -------------------- 
 299          3,250.00       LSE      15:23:15 
             -------------  -------  -------------------- 
 399          3,251.00       LSE      15:22:43 
             -------------  -------  -------------------- 
 372          3,251.50       LSE      15:22:36 
             -------------  -------  -------------------- 
 390          3,251.50       LSE      15:22:36 
             -------------  -------  -------------------- 
 449          3,252.00       CHIX     15:22:02 
             -------------  -------  -------------------- 
 137          3,250.00       LSE      15:20:45 
             -------------  -------  -------------------- 
 166          3,250.00       LSE      15:20:45 
             -------------  -------  -------------------- 
 68           3,250.00       LSE      15:20:45 
             -------------  -------  -------------------- 
 339          3,249.50       LSE      15:19:30 
             -------------  -------  -------------------- 
 38           3,250.00       LSE      15:19:30 
             -------------  -------  -------------------- 
 346          3,250.00       LSE      15:19:30 
             -------------  -------  -------------------- 
 68           3,250.00       LSE      15:19:15 
             -------------  -------  -------------------- 
 389          3,250.00       LSE      15:19:15 
             -------------  -------  -------------------- 
 77           3,250.50       CHIX     15:19:12 
             -------------  -------  -------------------- 
 100          3,250.00       LSE      15:19:12 
             -------------  -------  -------------------- 
 203          3,250.00       LSE      15:19:12 
             -------------  -------  -------------------- 
 52           3,250.50       CHIX     15:19:08 
             -------------  -------  -------------------- 
 44           3,250.50       CHIX     15:19:08 
             -------------  -------  -------------------- 
 200          3,250.50       CHIX     15:19:05 
             -------------  -------  -------------------- 
 298          3,250.50       BATE     15:19:04 
             -------------  -------  -------------------- 
 28           3,250.50       BATE     15:19:04 
             -------------  -------  -------------------- 
 35           3,250.50       CHIX     15:19:04 
             -------------  -------  -------------------- 
 39           3,250.50       BATE     15:19:04 
             -------------  -------  -------------------- 
 33           3,250.50       BATE     15:19:04 
             -------------  -------  -------------------- 
 333          3,247.00       LSE      15:17:19 
             -------------  -------  -------------------- 
 296          3,247.00       LSE      15:17:19 
             -------------  -------  -------------------- 
 96           3,247.00       LSE      15:17:19 
             -------------  -------  -------------------- 
 374          3,245.50       LSE      15:15:58 
             -------------  -------  -------------------- 
 364          3,247.00       LSE      15:15:38 
             -------------  -------  -------------------- 
 364          3,247.00       LSE      15:15:38 
             -------------  -------  -------------------- 
 109          3,244.50       LSE      15:14:55 
             -------------  -------  -------------------- 
 91           3,246.50       LSE      15:14:54 
             -------------  -------  -------------------- 
 457          3,246.50       CHIX     15:14:54 
             -------------  -------  -------------------- 
 276          3,246.50       LSE      15:14:27 
             -------------  -------  -------------------- 
 227          3,246.50       LSE      15:14:27 
             -------------  -------  -------------------- 
 116          3,246.50       LSE      15:14:27 
             -------------  -------  -------------------- 
 22           3,246.50       LSE      15:14:27 
             -------------  -------  -------------------- 
 334          3,245.50       LSE      15:13:32 
             -------------  -------  -------------------- 
 56           3,245.50       LSE      15:13:29 
             -------------  -------  -------------------- 
 65           3,244.00       CHIX     15:12:58 
             -------------  -------  -------------------- 
 133          3,244.00       CHIX     15:12:58 
             -------------  -------  -------------------- 
 1            3,244.00       CHIX     15:12:58 
             -------------  -------  -------------------- 
 1            3,244.00       CHIX     15:12:58 
             -------------  -------  -------------------- 
 439          3,245.00       BATE     15:12:57 
             -------------  -------  -------------------- 
 282          3,245.50       LSE      15:12:50 
             -------------  -------  -------------------- 
 71           3,245.50       LSE      15:12:49 
             -------------  -------  -------------------- 
 37           3,245.50       LSE      15:12:49 
             -------------  -------  -------------------- 
 192          3,245.50       LSE      15:12:49 
             -------------  -------  -------------------- 
 100          3,245.50       LSE      15:12:48 
             -------------  -------  -------------------- 
 27           3,245.50       LSE      15:12:47 
             -------------  -------  -------------------- 
 81           3,245.50       LSE      15:12:46 
             -------------  -------  -------------------- 
 100          3,245.00       LSE      15:12:27 
             -------------  -------  -------------------- 
 9            3,245.00       LSE      15:12:22 
             -------------  -------  -------------------- 
 61           3,245.00       LSE      15:11:06 
             -------------  -------  -------------------- 
 307          3,245.00       LSE      15:11:06 
             -------------  -------  -------------------- 
 138          3,246.50       LSE      15:11:00 
             -------------  -------  -------------------- 
 188          3,246.50       LSE      15:10:43 
             -------------  -------  -------------------- 
 340          3,246.50       LSE      15:10:43 
             -------------  -------  -------------------- 
 413          3,246.00       CHIX     15:09:44 
             -------------  -------  -------------------- 
 68           3,246.00       CHIX     15:09:44 
             -------------  -------  -------------------- 
 367          3,246.50       LSE      15:09:14 
             -------------  -------  -------------------- 
 21           3,248.50       LSE      15:08:43 
             -------------  -------  -------------------- 
 21           3,248.50       LSE      15:08:43 
             -------------  -------  -------------------- 
 69           3,248.50       LSE      15:08:43 
             -------------  -------  -------------------- 
 30           3,248.50       LSE      15:08:43 
             -------------  -------  -------------------- 
 36           3,248.50       LSE      15:08:43 
             -------------  -------  -------------------- 
 212          3,248.50       LSE      15:08:42 
             -------------  -------  -------------------- 
 321          3,248.50       LSE      15:08:42 
             -------------  -------  -------------------- 
 3            3,248.50       LSE      15:08:42 
             -------------  -------  -------------------- 
 245          3,249.00       LSE      15:07:41 
             -------------  -------  -------------------- 
 383          3,249.00       LSE      15:07:41 
             -------------  -------  -------------------- 
 90           3,249.00       LSE      15:07:41 
             -------------  -------  -------------------- 
 359          3,252.00       LSE      15:07:01 
             -------------  -------  -------------------- 
 356          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 174          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 229          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 394          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 155          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 146          3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 32           3,252.50       BATE     15:06:59 
             -------------  -------  -------------------- 
 48           3,252.50       BATE     15:06:59 
             -------------  -------  -------------------- 
 286          3,252.50       BATE     15:06:59 
             -------------  -------  -------------------- 
 80           3,252.50       BATE     15:06:59 
             -------------  -------  -------------------- 
 80           3,252.50       LSE      15:06:59 
             -------------  -------  -------------------- 
 4            3,252.50       BATE     15:06:59 
             -------------  -------  -------------------- 
 417          3,252.50       CHIX     15:06:59 
             -------------  -------  -------------------- 
 154          3,248.00       LSE      15:04:42 
             -------------  -------  -------------------- 
 100          3,248.00       LSE      15:04:42 
             -------------  -------  -------------------- 
 88           3,248.00       LSE      15:04:42 
             -------------  -------  -------------------- 
 216          3,248.00       CHIX     15:03:32 
             -------------  -------  -------------------- 
 213          3,248.00       CHIX     15:03:29 
             -------------  -------  -------------------- 
 26           3,248.00       CHIX     15:03:29 
             -------------  -------  -------------------- 
 384          3,248.50       LSE      15:03:22 
             -------------  -------  -------------------- 
 358          3,248.50       LSE      15:03:22 
             -------------  -------  -------------------- 
 394          3,247.50       LSE      15:02:47 
             -------------  -------  -------------------- 
 342          3,246.00       LSE      15:01:52 
             -------------  -------  -------------------- 
 351          3,246.00       LSE      15:01:23 
             -------------  -------  -------------------- 
 68           3,246.00       CHIX     15:01:23 
             -------------  -------  -------------------- 
 342          3,246.00       CHIX     15:01:23 
             -------------  -------  -------------------- 
 16           3,250.00       LSE      15:00:58 
             -------------  -------  -------------------- 
 180          3,250.00       LSE      15:00:58 
             -------------  -------  -------------------- 
 142          3,250.00       LSE      15:00:58 
             -------------  -------  -------------------- 
 361          3,250.00       LSE      15:00:58 
             -------------  -------  -------------------- 
 396          3,251.50       BATE     15:00:21 
             -------------  -------  -------------------- 
 50           3,251.50       BATE     15:00:21 
             -------------  -------  -------------------- 
 88           3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 100          3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 200          3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 46           3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 100          3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 101          3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 99           3,251.50       LSE      15:00:18 
             -------------  -------  -------------------- 
 24           3,251.00       CHIX     14:59:20 
             -------------  -------  -------------------- 
 419          3,251.00       CHIX     14:59:20 
             -------------  -------  -------------------- 
 388          3,251.00       LSE      14:59:20 
             -------------  -------  -------------------- 
 228          3,252.00       LSE      14:57:58 
             -------------  -------  -------------------- 
 100          3,252.00       LSE      14:57:58 
             -------------  -------  -------------------- 
 396          3,252.00       LSE      14:57:58 
             -------------  -------  -------------------- 
 59           3,252.00       LSE      14:57:37 
             -------------  -------  -------------------- 
 392          3,252.50       LSE      14:57:18 
             -------------  -------  -------------------- 
 485          3,251.50       CHIX     14:56:20 
             -------------  -------  -------------------- 
 341          3,251.00       LSE      14:55:54 
             -------------  -------  -------------------- 
 323          3,252.00       LSE      14:55:36 
             -------------  -------  -------------------- 
 35           3,252.00       LSE      14:55:34 
             -------------  -------  -------------------- 
 373          3,253.50       LSE      14:54:46 
             -------------  -------  -------------------- 
 317          3,253.50       LSE      14:54:46 
             -------------  -------  -------------------- 
 31           3,253.50       LSE      14:54:46 
             -------------  -------  -------------------- 
 437          3,253.50       BATE     14:54:46 
             -------------  -------  -------------------- 
 97           3,255.50       LSE      14:53:23 
             -------------  -------  -------------------- 
 110          3,255.50       LSE      14:53:23 
             -------------  -------  -------------------- 
 147          3,255.50       LSE      14:53:23 
             -------------  -------  -------------------- 
 231          3,255.50       LSE      14:53:23 
             -------------  -------  -------------------- 
 100          3,255.50       LSE      14:53:23 
             -------------  -------  -------------------- 
 451          3,256.00       CHIX     14:53:12 
             -------------  -------  -------------------- 
 364          3,257.50       LSE      14:52:45 
             -------------  -------  -------------------- 
 339          3,258.50       LSE      14:52:08 
             -------------  -------  -------------------- 
 383          3,259.50       LSE      14:52:02 
             -------------  -------  -------------------- 
 334          3,259.50       LSE      14:52:02 
             -------------  -------  -------------------- 
 356          3,260.00       LSE      14:51:55 
             -------------  -------  -------------------- 
 339          3,260.00       LSE      14:51:55 
             -------------  -------  -------------------- 
 31           3,258.00       LSE      14:51:01 
             -------------  -------  -------------------- 
 439          3,258.50       CHIX     14:51:00 
             -------------  -------  -------------------- 
 48           3,257.00       LSE      14:49:56 
             -------------  -------  -------------------- 
 300          3,257.00       LSE      14:49:52 
             -------------  -------  -------------------- 
 20           3,257.00       LSE      14:49:42 
             -------------  -------  -------------------- 
 472          3,258.50       BATE     14:49:26 
             -------------  -------  -------------------- 
 404          3,259.00       LSE      14:49:21 
             -------------  -------  -------------------- 
 379          3,259.00       LSE      14:49:21 
             -------------  -------  -------------------- 
 15           3,259.00       LSE      14:49:21 
             -------------  -------  -------------------- 
 259          3,262.50       LSE      14:48:05 
             -------------  -------  -------------------- 
 103          3,262.50       LSE      14:48:05 
             -------------  -------  -------------------- 
 236          3,263.50       CHIX     14:48:05 
             -------------  -------  -------------------- 
 281          3,263.50       LSE      14:48:05 
             -------------  -------  -------------------- 
 56           3,263.50       LSE      14:48:05 
             -------------  -------  -------------------- 
 179          3,263.50       CHIX     14:48:05 
             -------------  -------  -------------------- 
 355          3,264.00       LSE      14:47:46 
             -------------  -------  -------------------- 
 200          3,266.50       LSE      14:47:04 
             -------------  -------  -------------------- 
 93           3,266.50       LSE      14:47:04 
             -------------  -------  -------------------- 
 100          3,266.50       LSE      14:47:04 
             -------------  -------  -------------------- 
 330          3,267.00       LSE      14:46:54 
             -------------  -------  -------------------- 
 156          3,267.50       LSE      14:46:54 
             -------------  -------  -------------------- 
 100          3,267.50       LSE      14:46:54 
             -------------  -------  -------------------- 
 111          3,267.50       LSE      14:46:54 
             -------------  -------  -------------------- 
 391          3,267.50       LSE      14:46:54 
             -------------  -------  -------------------- 
 370          3,268.00       LSE      14:46:54 
             -------------  -------  -------------------- 
 330          3,264.00       LSE      14:45:46 
             -------------  -------  -------------------- 
 125          3,264.00       LSE      14:45:46 
             -------------  -------  -------------------- 
 350          3,264.00       CHIX     14:45:46 
             -------------  -------  -------------------- 
 86           3,264.00       CHIX     14:45:46 
             -------------  -------  -------------------- 
 100          3,264.00       LSE      14:45:46 
             -------------  -------  -------------------- 
 100          3,264.00       LSE      14:45:35 
             -------------  -------  -------------------- 
 53           3,266.00       LSE      14:45:06 
             -------------  -------  -------------------- 
 333          3,266.00       LSE      14:45:06 
             -------------  -------  -------------------- 
 325          3,266.00       LSE      14:44:42 
             -------------  -------  -------------------- 
 240          3,266.00       LSE      14:44:42 
             -------------  -------  -------------------- 
 100          3,266.00       LSE      14:44:42 
             -------------  -------  -------------------- 
 399          3,266.50       BATE     14:44:42 
             -------------  -------  -------------------- 
 342          3,267.00       LSE      14:44:40 
             -------------  -------  -------------------- 
 355          3,267.00       LSE      14:44:40 
             -------------  -------  -------------------- 
 89           3,266.00       CHIX     14:43:45 
             -------------  -------  -------------------- 
 315          3,266.00       CHIX     14:43:45 
             -------------  -------  -------------------- 
 385          3,266.00       LSE      14:43:06 
             -------------  -------  -------------------- 
 169          3,266.00       LSE      14:43:06 
             -------------  -------  -------------------- 
 100          3,266.00       LSE      14:43:06 
             -------------  -------  -------------------- 
 78           3,266.00       LSE      14:43:05 
             -------------  -------  -------------------- 
 345          3,266.00       LSE      14:43:05 
             -------------  -------  -------------------- 
 327          3,263.50       LSE      14:41:58 
             -------------  -------  -------------------- 
 180          3,263.50       LSE      14:41:58 
             -------------  -------  -------------------- 
 97           3,263.50       LSE      14:41:58 
             -------------  -------  -------------------- 
 8            3,263.50       LSE      14:41:53 
             -------------  -------  -------------------- 
 80           3,263.50       LSE      14:41:51 
             -------------  -------  -------------------- 
 316          3,264.00       CHIX     14:41:51 
             -------------  -------  -------------------- 
 99           3,264.00       CHIX     14:41:51 
             -------------  -------  -------------------- 
 102          3,265.50       LSE      14:41:15 
             -------------  -------  -------------------- 
 268          3,265.50       LSE      14:41:15 
             -------------  -------  -------------------- 
 270          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 112          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 133          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 271          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 403          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 398          3,270.00       LSE      14:40:45 
             -------------  -------  -------------------- 
 45           3,270.00       BATE     14:40:45 
             -------------  -------  -------------------- 
 359          3,270.00       BATE     14:40:45 
             -------------  -------  -------------------- 
 328          3,271.00       LSE      14:40:08 
             -------------  -------  -------------------- 
 95           3,271.00       LSE      14:40:05 
             -------------  -------  -------------------- 
 140          3,271.00       LSE      14:40:05 
             -------------  -------  -------------------- 
 109          3,271.00       LSE      14:40:05 
             -------------  -------  -------------------- 
 397          3,275.00       LSE      14:39:55 
             -------------  -------  -------------------- 
 446          3,275.00       CHIX     14:39:55 
             -------------  -------  -------------------- 
 352          3,274.00       LSE      14:39:10 
             -------------  -------  -------------------- 
 102          3,274.50       LSE      14:39:08 
             -------------  -------  -------------------- 
 260          3,274.50       LSE      14:39:08 
             -------------  -------  -------------------- 
 369          3,275.00       LSE      14:39:03 
             -------------  -------  -------------------- 
 98           3,275.00       LSE      14:39:03 
             -------------  -------  -------------------- 
 100          3,275.00       LSE      14:39:03 
             -------------  -------  -------------------- 
 100          3,275.00       LSE      14:39:03 
             -------------  -------  -------------------- 
 100          3,275.00       LSE      14:38:54 
             -------------  -------  -------------------- 
 371          3,275.50       LSE      14:38:54 
             -------------  -------  -------------------- 
 400          3,275.50       LSE      14:38:54 
             -------------  -------  -------------------- 
 401          3,275.50       LSE      14:38:42 
             -------------  -------  -------------------- 
 379          3,278.00       LSE      14:37:16 
             -------------  -------  -------------------- 
 27           3,278.00       CHIX     14:37:16 
             -------------  -------  -------------------- 
 453          3,278.00       CHIX     14:37:16 
             -------------  -------  -------------------- 
 4            3,279.00       LSE      14:37:11 
             -------------  -------  -------------------- 
 385          3,279.00       LSE      14:37:11 
             -------------  -------  -------------------- 
 348          3,279.00       LSE      14:37:11 
             -------------  -------  -------------------- 
 324          3,279.50       LSE      14:37:08 
             -------------  -------  -------------------- 
 232          3,279.50       LSE      14:37:08 
             -------------  -------  -------------------- 
 146          3,279.50       LSE      14:37:08 
             -------------  -------  -------------------- 
 118          3,279.50       BATE     14:37:08 
             -------------  -------  -------------------- 
 291          3,279.50       BATE     14:37:08 
             -------------  -------  -------------------- 
 402          3,279.00       LSE      14:35:59 
             -------------  -------  -------------------- 
 394          3,279.00       LSE      14:35:59 
             -------------  -------  -------------------- 
 340          3,279.50       LSE      14:35:56 
             -------------  -------  -------------------- 
 121          3,280.00       LSE      14:35:56 
             -------------  -------  -------------------- 
 280          3,280.00       LSE      14:35:56 
             -------------  -------  -------------------- 
 355          3,280.00       LSE      14:35:56 
             -------------  -------  -------------------- 
 373          3,280.00       LSE      14:35:56 
             -------------  -------  -------------------- 
 413          3,280.00       CHIX     14:35:56 
             -------------  -------  -------------------- 
 308          3,280.50       LSE      14:35:00 
             -------------  -------  -------------------- 
 19           3,280.50       LSE      14:35:00 
             -------------  -------  -------------------- 
 402          3,281.00       LSE      14:35:00 
             -------------  -------  -------------------- 
 378          3,281.00       LSE      14:35:00 
             -------------  -------  -------------------- 
 325          3,278.00       LSE      14:33:49 
             -------------  -------  -------------------- 
 214          3,278.00       BATE     14:33:49 
             -------------  -------  -------------------- 
 264          3,278.00       BATE     14:33:49 
             -------------  -------  -------------------- 
 486          3,278.00       CHIX     14:33:49 
             -------------  -------  -------------------- 
 253          3,280.00       LSE      14:33:11 
             -------------  -------  -------------------- 
 115          3,280.00       LSE      14:33:11 
             -------------  -------  -------------------- 
 123          3,280.00       LSE      14:33:10 
             -------------  -------  -------------------- 
 270          3,280.00       LSE      14:33:10 
             -------------  -------  -------------------- 
 241          3,280.00       LSE      14:33:10 
             -------------  -------  -------------------- 
 101          3,280.00       LSE      14:33:10 
             -------------  -------  -------------------- 
 454          3,282.00       CHIX     14:32:30 
             -------------  -------  -------------------- 
 375          3,284.00       LSE      14:32:15 
             -------------  -------  -------------------- 
 351          3,284.50       LSE      14:32:14 
             -------------  -------  -------------------- 
 189          3,284.50       LSE      14:32:14 
             -------------  -------  -------------------- 
 126          3,284.50       LSE      14:32:14 
             -------------  -------  -------------------- 
 38           3,284.50       LSE      14:32:12 
             -------------  -------  -------------------- 
 344          3,288.50       LSE      14:31:30 
             -------------  -------  -------------------- 
 128          3,288.50       LSE      14:31:30 
             -------------  -------  -------------------- 
 200          3,288.50       LSE      14:31:27 
             -------------  -------  -------------------- 
 166          3,292.50       BATE     14:31:24 
             -------------  -------  -------------------- 
 100          3,292.50       BATE     14:31:24 
             -------------  -------  -------------------- 
 200          3,292.50       BATE     14:31:24 
             -------------  -------  -------------------- 
 22           3,292.50       BATE     14:31:23 
             -------------  -------  -------------------- 
 241          3,293.00       LSE      14:31:23 
             -------------  -------  -------------------- 
 92           3,293.00       LSE      14:31:23 
             -------------  -------  -------------------- 
 392          3,293.00       LSE      14:31:23 
             -------------  -------  -------------------- 
 429          3,293.00       CHIX     14:31:23 
             -------------  -------  -------------------- 
 253          3,292.50       LSE      14:30:37 
             -------------  -------  -------------------- 
 74           3,292.50       LSE      14:30:37 
             -------------  -------  -------------------- 
 340          3,294.50       LSE      14:30:04 
             -------------  -------  -------------------- 
 368          3,294.50       LSE      14:30:01 
             -------------  -------  -------------------- 
 36           3,294.50       LSE      14:30:01 
             -------------  -------  -------------------- 
 343          3,295.00       LSE      14:30:01 
             -------------  -------  -------------------- 
 54           3,295.00       LSE      14:30:01 
             -------------  -------  -------------------- 
 390          3,295.00       LSE      14:30:01 
             -------------  -------  -------------------- 
 482          3,295.50       CHIX     14:30:00 
             -------------  -------  -------------------- 
 366          3,299.00       LSE      14:29:02 
             -------------  -------  -------------------- 
 11           3,299.50       CHIX     14:28:02 
             -------------  -------  -------------------- 
 62           3,299.50       CHIX     14:28:01 
             -------------  -------  -------------------- 
 200          3,299.50       CHIX     14:28:00 
             -------------  -------  -------------------- 
 120          3,299.50       CHIX     14:28:00 
             -------------  -------  -------------------- 
 49           3,299.50       CHIX     14:28:00 
             -------------  -------  -------------------- 
 259          3,300.00       LSE      14:27:46 
             -------------  -------  -------------------- 
 122          3,300.00       LSE      14:27:46 
             -------------  -------  -------------------- 
 357          3,302.50       LSE      14:26:57 
             -------------  -------  -------------------- 
 450          3,304.50       BATE     14:26:04 
             -------------  -------  -------------------- 
 347          3,303.00       LSE      14:25:19 
             -------------  -------  -------------------- 
 47           3,304.00       CHIX     14:24:07 
             -------------  -------  -------------------- 
 400          3,304.00       CHIX     14:24:07 
             -------------  -------  -------------------- 
 21           3,304.00       LSE      14:24:07 
             -------------  -------  -------------------- 
 237          3,304.00       LSE      14:24:07 
             -------------  -------  -------------------- 
 80           3,304.00       LSE      14:24:05 
             -------------  -------  -------------------- 
 13           3,304.00       LSE      14:24:05 
             -------------  -------  -------------------- 
 327          3,304.00       LSE      14:23:24 
             -------------  -------  -------------------- 
 182          3,301.00       LSE      14:20:16 
             -------------  -------  -------------------- 
 105          3,301.00       LSE      14:20:16 
             -------------  -------  -------------------- 
 107          3,301.00       LSE      14:20:16 
             -------------  -------  -------------------- 
 386          3,301.50       LSE      14:18:35 
             -------------  -------  -------------------- 
 423          3,301.50       CHIX     14:18:35 
             -------------  -------  -------------------- 
 314          3,301.00       LSE      14:17:40 
             -------------  -------  -------------------- 
 14           3,301.00       LSE      14:17:40 
             -------------  -------  -------------------- 
 226          3,303.00       LSE      14:14:56 
             -------------  -------  -------------------- 
 107          3,303.00       LSE      14:14:56 
             -------------  -------  -------------------- 
 98           3,305.50       LSE      14:13:50 
             -------------  -------  -------------------- 
 247          3,305.50       LSE      14:13:50 
             -------------  -------  -------------------- 
 455          3,306.00       BATE     14:13:50 
             -------------  -------  -------------------- 
 343          3,308.50       LSE      14:11:51 
             -------------  -------  -------------------- 
 430          3,309.00       CHIX     14:11:51 
             -------------  -------  -------------------- 
 389          3,307.50       LSE      14:08:44 
             -------------  -------  -------------------- 
 389          3,305.50       LSE      14:07:00 
             -------------  -------  -------------------- 
 275          3,307.50       LSE      14:04:18 
             -------------  -------  -------------------- 
 81           3,307.50       LSE      14:04:18 
             -------------  -------  -------------------- 
 334          3,311.50       LSE      14:04:00 
             -------------  -------  -------------------- 
 334          3,310.50       LSE      14:03:02 
             -------------  -------  -------------------- 
 480          3,312.50       CHIX     14:02:11 
             -------------  -------  -------------------- 
 333          3,313.50       LSE      14:00:50 
             -------------  -------  -------------------- 
 405          3,317.00       BATE     14:00:40 
             -------------  -------  -------------------- 
 195          3,316.50       LSE      14:00:32 
             -------------  -------  -------------------- 
 139          3,316.50       LSE      14:00:32 
             -------------  -------  -------------------- 
 20           3,316.50       LSE      14:00:32 
             -------------  -------  -------------------- 
 8            3,318.00       LSE      13:57:42 
             -------------  -------  -------------------- 
 249          3,318.00       LSE      13:57:42 
             -------------  -------  -------------------- 
 116          3,318.00       LSE      13:57:42 
             -------------  -------  -------------------- 
 348          3,318.50       LSE      13:54:31 
             -------------  -------  -------------------- 
 472          3,318.50       CHIX     13:54:31 
             -------------  -------  -------------------- 
 14           3,320.00       LSE      13:50:11 
             -------------  -------  -------------------- 
 356          3,320.00       LSE      13:50:11 
             -------------  -------  -------------------- 
 227          3,316.50       LSE      13:48:50 
             -------------  -------  -------------------- 
 154          3,316.50       LSE      13:48:50 
             -------------  -------  -------------------- 
 397          3,315.50       CHIX     13:46:40 
             -------------  -------  -------------------- 
 395          3,317.00       BATE     13:45:11 
             -------------  -------  -------------------- 
 371          3,316.00       LSE      13:44:43 
             -------------  -------  -------------------- 
 328          3,317.50       LSE      13:42:00 
             -------------  -------  -------------------- 
 364          3,317.00       LSE      13:40:46 
             -------------  -------  -------------------- 
 419          3,317.50       CHIX     13:40:46 
             -------------  -------  -------------------- 
 43           3,315.00       LSE      13:39:13 
             -------------  -------  -------------------- 
 48           3,313.00       LSE      13:36:35 
             -------------  -------  -------------------- 
 145          3,313.00       LSE      13:36:35 
             -------------  -------  -------------------- 
 205          3,313.00       LSE      13:36:34 
             -------------  -------  -------------------- 
 318          3,315.00       LSE      13:35:45 
             -------------  -------  -------------------- 
 57           3315.000       LSE      13:35:44 
             -------------  -------  -------------------- 
 359          3320.000       LSE      13:33:59 
             -------------  -------  -------------------- 
 330          3321.000       LSE      13:32:23 
             -------------  -------  -------------------- 
 73           3322.500       BATE     13:32:11 
             -------------  -------  -------------------- 
 65           3322.500       BATE     13:32:09 
             -------------  -------  -------------------- 
 269          3322.500       BATE     13:32:09 
             -------------  -------  -------------------- 
 257          3319.500       LSE      13:31:19 
             -------------  -------  -------------------- 
 479          3319.500       CHIX     13:31:19 
             -------------  -------  -------------------- 
 103          3319.500       LSE      13:31:19 
             -------------  -------  -------------------- 
 363          3319.500       LSE      13:30:01 
             -------------  -------  -------------------- 
 391          3320.000       LSE      13:25:07 
             -------------  -------  -------------------- 
 452          3320.000       CHIX     13:24:00 
             -------------  -------  -------------------- 
 171          3318.500       LSE      13:21:35 
             -------------  -------  -------------------- 
 229          3318.500       LSE      13:21:35 
             -------------  -------  -------------------- 
 355          3318.000       LSE      13:19:50 
             -------------  -------  -------------------- 
 385          3317.500       LSE      13:17:44 
             -------------  -------  -------------------- 
 350          3319.500       LSE      13:15:17 
             -------------  -------  -------------------- 
 428          3319.500       BATE     13:15:17 
             -------------  -------  -------------------- 
 440          3320.000       CHIX     13:15:17 
             -------------  -------  -------------------- 
 333          3312.500       LSE      13:11:06 
             -------------  -------  -------------------- 
 355          3316.000       LSE      13:06:49 
             -------------  -------  -------------------- 
 337          3317.500       LSE      13:03:07 
             -------------  -------  -------------------- 
 433          3314.000       CHIX     13:01:16 
             -------------  -------  -------------------- 
 380          3314.000       LSE      13:00:18 
             -------------  -------  -------------------- 
 187          3311.500       LSE      12:58:00 
             -------------  -------  -------------------- 
 148          3311.500       LSE      12:58:00 
             -------------  -------  -------------------- 
 390          3312.500       LSE      12:56:22 
             -------------  -------  -------------------- 
 368          3314.000       LSE      12:55:05 
             -------------  -------  -------------------- 
 395          3314.500       BATE     12:54:34 
             -------------  -------  -------------------- 
 471          3317.500       CHIX     12:51:56 
             -------------  -------  -------------------- 
 399          3315.500       LSE      12:50:29 
             -------------  -------  -------------------- 
 72           3321.000       LSE      12:47:15 
             -------------  -------  -------------------- 
 294          3321.000       LSE      12:47:15 
             -------------  -------  -------------------- 
 215          3321.500       CHIX     12:42:51 
             -------------  -------  -------------------- 
 181          3321.000       LSE      12:42:50 
             -------------  -------  -------------------- 
 205          3321.000       LSE      12:42:48 
             -------------  -------  -------------------- 
 216          3321.500       CHIX     12:42:13 
             -------------  -------  -------------------- 
 121          3326.000       BATE     12:36:57 
             -------------  -------  -------------------- 
 291          3326.000       BATE     12:36:57 
             -------------  -------  -------------------- 
 360          3326.000       LSE      12:36:57 
             -------------  -------  -------------------- 
 148          3326.000       LSE      12:31:35 
             -------------  -------  -------------------- 
 205          3326.000       LSE      12:31:35 
             -------------  -------  -------------------- 
 427          3326.500       CHIX     12:31:24 
             -------------  -------  -------------------- 
 173          3328.500       LSE      12:24:39 
             -------------  -------  -------------------- 
 230          3328.500       LSE      12:24:39 
             -------------  -------  -------------------- 
 336          3329.000       LSE      12:20:29 
             -------------  -------  -------------------- 
 414          3329.000       CHIX     12:20:29 
             -------------  -------  -------------------- 
 379          3328.000       LSE      12:15:48 
             -------------  -------  -------------------- 
 409          3328.500       BATE     12:15:35 
             -------------  -------  -------------------- 
 56           3328.500       BATE     12:15:04 
             -------------  -------  -------------------- 
 429          3325.000       CHIX     12:09:44 
             -------------  -------  -------------------- 
 388          3325.000       LSE      12:09:05 
             -------------  -------  -------------------- 
 350          3325.000       LSE      12:03:42 
             -------------  -------  -------------------- 
 92           3326.500       CHIX     12:01:02 
             -------------  -------  -------------------- 
 378          3326.500       CHIX     12:01:02 
             -------------  -------  -------------------- 
 374          3325.500       LSE      12:00:11 
             -------------  -------  -------------------- 
 350          3327.500       LSE      11:58:21 
             -------------  -------  -------------------- 
 40           3321.500       BATE     11:54:40 
             -------------  -------  -------------------- 
 400          3321.500       BATE     11:54:40 
             -------------  -------  -------------------- 
 44           3321.500       BATE     11:54:40 
             -------------  -------  -------------------- 
 137          3319.000       CHIX     11:52:35 
             -------------  -------  -------------------- 
 354          3319.000       CHIX     11:52:35 
             -------------  -------  -------------------- 
 343          3315.500       LSE      11:49:54 
             -------------  -------  -------------------- 
 363          3315.500       LSE      11:43:52 
             -------------  -------  -------------------- 
 405          3317.000       CHIX     11:41:30 
             -------------  -------  -------------------- 
 373          3316.500       LSE      11:39:15 
             -------------  -------  -------------------- 
 399          3316.500       LSE      11:37:08 
             -------------  -------  -------------------- 
 349          3318.000       LSE      11:34:11 
             -------------  -------  -------------------- 
 371          3314.000       LSE      11:31:46 
             -------------  -------  -------------------- 
 484          3314.500       BATE     11:31:46 
             -------------  -------  -------------------- 
 200          3314.500       CHIX     11:31:46 
             -------------  -------  -------------------- 
 254          3314.500       CHIX     11:30:48 
             -------------  -------  -------------------- 
 21           3313.000       LSE      11:25:48 
             -------------  -------  -------------------- 
 327          3313.000       LSE      11:25:48 
             -------------  -------  -------------------- 
 334          3313.500       LSE      11:23:35 
             -------------  -------  -------------------- 
 485          3314.000       CHIX     11:20:53 
             -------------  -------  -------------------- 
 351          3314.000       LSE      11:20:53 
             -------------  -------  -------------------- 
 364          3315.500       LSE      11:17:59 
             -------------  -------  -------------------- 
 366          3314.000       LSE      11:14:10 
             -------------  -------  -------------------- 
 429          3316.000       CHIX     11:12:05 
             -------------  -------  -------------------- 
 487          3311.500       BATE     11:10:31 
             -------------  -------  -------------------- 
 402          3312.000       LSE      11:09:00 
             -------------  -------  -------------------- 
 398          3311.000       LSE      11:06:31 
             -------------  -------  -------------------- 
 320          3313.500       LSE      11:04:14 
             -------------  -------  -------------------- 
 53           3313.500       LSE      11:04:14 
             -------------  -------  -------------------- 
 212          3317.000       LSE      11:00:56 
             -------------  -------  -------------------- 
 179          3317.000       LSE      11:00:56 
             -------------  -------  -------------------- 
 459          3317.000       CHIX     11:00:56 
             -------------  -------  -------------------- 
 346          3325.000       LSE      10:58:31 
             -------------  -------  -------------------- 
 5            3325.000       LSE      10:58:31 
             -------------  -------  -------------------- 
 376          3320.500       LSE      10:55:10 
             -------------  -------  -------------------- 
 327          3320.500       LSE      10:53:10 
             -------------  -------  -------------------- 
 412          3320.000       CHIX     10:52:06 
             -------------  -------  -------------------- 
 363          3318.500       LSE      10:50:31 
             -------------  -------  -------------------- 
 455          3318.500       BATE     10:49:45 
             -------------  -------  -------------------- 
 336          3318.500       LSE      10:48:01 
             -------------  -------  -------------------- 
 376          3318.000       LSE      10:45:31 
             -------------  -------  -------------------- 
 397          3321.500       LSE      10:43:12 
             -------------  -------  -------------------- 
 458          3321.500       CHIX     10:43:12 
             -------------  -------  -------------------- 
 373          3319.500       LSE      10:40:07 
             -------------  -------  -------------------- 
 381          3322.000       LSE      10:36:51 
             -------------  -------  -------------------- 
 353          3325.000       LSE      10:35:02 
             -------------  -------  -------------------- 
 391          3324.500       LSE      10:33:03 
             -------------  -------  -------------------- 
 410          3324.500       CHIX     10:33:03 
             -------------  -------  -------------------- 
 440          3322.000       BATE     10:31:11 
             -------------  -------  -------------------- 
 382          3322.500       LSE      10:29:17 
             -------------  -------  -------------------- 
 390          3322.500       LSE      10:26:32 
             -------------  -------  -------------------- 
 354          3318.000       LSE      10:22:53 
             -------------  -------  -------------------- 
 439          3318.000       CHIX     10:22:53 
             -------------  -------  -------------------- 
 361          3320.000       LSE      10:19:04 
             -------------  -------  -------------------- 
 338          3320.500       LSE      10:18:22 
             -------------  -------  -------------------- 
 316          3316.500       LSE      10:14:40 
             -------------  -------  -------------------- 
 16           3316.500       LSE      10:14:40 
             -------------  -------  -------------------- 
 490          3314.500       CHIX     10:13:02 
             -------------  -------  -------------------- 
 354          3314.500       LSE      10:13:02 
             -------------  -------  -------------------- 
 469          3311.000       BATE     10:11:00 
             -------------  -------  -------------------- 
 78           3312.500       LSE      10:09:55 
             -------------  -------  -------------------- 
 312          3312.500       LSE      10:09:55 
             -------------  -------  -------------------- 
 397          3314.000       LSE      10:07:45 
             -------------  -------  -------------------- 
 118          3313.500       LSE      10:05:58 
             -------------  -------  -------------------- 
 206          3313.500       LSE      10:05:58 
             -------------  -------  -------------------- 
 330          3314.000       LSE      10:05:56 
             -------------  -------  -------------------- 
 385          3306.500       LSE      10:05:05 
             -------------  -------  -------------------- 
 414          3306.500       CHIX     10:05:05 
             -------------  -------  -------------------- 
 79           3304.000       LSE      10:02:08 
             -------------  -------  -------------------- 
 289          3304.000       LSE      10:02:08 
             -------------  -------  -------------------- 
 394          3302.500       LSE      10:00:44 
             -------------  -------  -------------------- 
 101          3299.000       LSE      09:57:16 
             -------------  -------  -------------------- 
 254          3299.000       LSE      09:57:16 
             -------------  -------  -------------------- 
 475          3299.500       CHIX     09:57:11 
             -------------  -------  -------------------- 
 361          3299.500       LSE      09:55:26 
             -------------  -------  -------------------- 
 424          3299.500       BATE     09:55:26 
             -------------  -------  -------------------- 
 101          3295.000       LSE      09:49:41 
             -------------  -------  -------------------- 
 230          3295.000       LSE      09:49:41 
             -------------  -------  -------------------- 
 266          3296.000       LSE      09:46:13 
             -------------  -------  -------------------- 
 26           3296.000       LSE      09:46:07 
             -------------  -------  -------------------- 
 27           3296.000       LSE      09:46:06 
             -------------  -------  -------------------- 
 79           3296.000       LSE      09:45:59 
             -------------  -------  -------------------- 
 66           3297.000       CHIX     09:45:46 
             -------------  -------  -------------------- 
 400          3297.000       CHIX     09:45:46 
             -------------  -------  -------------------- 
 25           3297.000       CHIX     09:45:46 
             -------------  -------  -------------------- 
 270          3297.500       LSE      09:45:00 
             -------------  -------  -------------------- 
 115          3297.500       LSE      09:44:53 
             -------------  -------  -------------------- 
 316          3284.500       LSE      09:39:55 
             -------------  -------  -------------------- 
 21           3284.500       LSE      09:39:55 
             -------------  -------  -------------------- 
 379          3282.500       LSE      09:36:52 
             -------------  -------  -------------------- 
 484          3285.000       CHIX     09:35:46 
             -------------  -------  -------------------- 
 48           3283.500       BATE     09:34:47 
             -------------  -------  -------------------- 
 400          3283.500       BATE     09:34:47 
             -------------  -------  -------------------- 
 363          3279.000       LSE      09:33:51 
             -------------  -------  -------------------- 
 353          3280.000       LSE      09:31:14 
             -------------  -------  -------------------- 
 415          3284.000       CHIX     09:29:05 
             -------------  -------  -------------------- 
 354          3284.000       LSE      09:29:05 
             -------------  -------  -------------------- 
 347          3285.000       LSE      09:25:25 
             -------------  -------  -------------------- 
 381          3285.000       LSE      09:23:55 
             -------------  -------  -------------------- 
 426          3284.500       BATE     09:20:48 
             -------------  -------  -------------------- 
 420          3284.500       CHIX     09:20:48 
             -------------  -------  -------------------- 
 387          3284.500       LSE      09:20:48 
             -------------  -------  -------------------- 
 288          3284.500       LSE      09:20:48 
             -------------  -------  -------------------- 
 90           3284.500       LSE      09:20:48 
             -------------  -------  -------------------- 
 338          3275.500       LSE      09:18:05 
             -------------  -------  -------------------- 
 350          3276.500       LSE      09:17:18 
             -------------  -------  -------------------- 
 91           3275.500       LSE      09:15:26 
             -------------  -------  -------------------- 
 65           3275.500       LSE      09:15:26 
             -------------  -------  -------------------- 
 184          3275.500       LSE      09:15:26 
             -------------  -------  -------------------- 
 181          3275.500       LSE      09:15:26 
             -------------  -------  -------------------- 
 447          3272.000       CHIX     09:12:48 
             -------------  -------  -------------------- 
 360          3273.500       LSE      09:10:55 
             -------------  -------  -------------------- 
 328          3276.000       LSE      09:10:05 
             -------------  -------  -------------------- 
 216          3277.000       LSE      09:09:02 
             -------------  -------  -------------------- 
 130          3277.000       LSE      09:09:02 
             -------------  -------  -------------------- 
 114          3281.000       LSE      09:07:29 
             -------------  -------  -------------------- 
 261          3281.000       LSE      09:07:29 
             -------------  -------  -------------------- 
 126          3282.000       LSE      09:07:23 
             -------------  -------  -------------------- 
 405          3282.000       CHIX     09:07:23 
             -------------  -------  -------------------- 
 207          3282.000       LSE      09:07:23 
             -------------  -------  -------------------- 
 493          3275.000       BATE     09:04:20 
             -------------  -------  -------------------- 
 373          3275.500       LSE      09:03:50 
             -------------  -------  -------------------- 
 88           3275.500       LSE      09:03:29 
             -------------  -------  -------------------- 
 79           3275.500       LSE      09:03:29 
             -------------  -------  -------------------- 
 206          3275.500       LSE      09:03:28 
             -------------  -------  -------------------- 
 357          3266.000       CHIX     09:00:47 
             -------------  -------  -------------------- 
 347          3266.000       LSE      09:00:47 
             -------------  -------  -------------------- 
 104          3266.000       CHIX     09:00:18 
             -------------  -------  -------------------- 
 404          3267.500       LSE      09:00:14 
             -------------  -------  -------------------- 
 131          3270.000       LSE      08:59:18 
             -------------  -------  -------------------- 
 138          3270.000       LSE      08:59:18 
             -------------  -------  -------------------- 
 57           3270.000       LSE      08:59:18 
             -------------  -------  -------------------- 
 383          3270.000       LSE      08:59:18 
             -------------  -------  -------------------- 
 393          3261.500       LSE      08:54:29 
             -------------  -------  -------------------- 
 410          3265.500       CHIX     08:53:11 
             -------------  -------  -------------------- 
 344          3265.000       LSE      08:52:21 
             -------------  -------  -------------------- 
 326          3266.500       LSE      08:51:59 
             -------------  -------  -------------------- 
 226          3266.000       LSE      08:50:21 
             -------------  -------  -------------------- 
 100          3266.000       LSE      08:50:21 
             -------------  -------  -------------------- 
 72           3266.000       LSE      08:50:21 
             -------------  -------  -------------------- 
 303          3267.000       BATE     08:50:21 
             -------------  -------  -------------------- 
 163          3267.000       BATE     08:50:21 
             -------------  -------  -------------------- 
 370          3265.000       LSE      08:48:23 
             -------------  -------  -------------------- 
 350          3265.500       LSE      08:46:54 
             -------------  -------  -------------------- 
 476          3268.500       CHIX     08:46:05 
             -------------  -------  -------------------- 
 344          3271.500       LSE      08:45:11 
             -------------  -------  -------------------- 
 48           3271.500       LSE      08:45:11 
             -------------  -------  -------------------- 
 355          3273.500       LSE      08:43:08 
             -------------  -------  -------------------- 
 377          3272.000       LSE      08:42:16 
             -------------  -------  -------------------- 
 7            3272.000       LSE      08:42:16 
             -------------  -------  -------------------- 
 13           3272.000       LSE      08:42:10 
             -------------  -------  -------------------- 
 354          3273.000       LSE      08:41:08 
             -------------  -------  -------------------- 
 480          3277.500       CHIX     08:39:49 
             -------------  -------  -------------------- 
 360          3277.500       LSE      08:39:48 
             -------------  -------  -------------------- 
 352          3278.000       LSE      08:38:31 
             -------------  -------  -------------------- 
 368          3279.000       LSE      08:38:29 
             -------------  -------  -------------------- 
 370          3279.000       LSE      08:36:55 
             -------------  -------  -------------------- 
 378          3279.000       LSE      08:36:55 
             -------------  -------  -------------------- 
 398          3278.500       LSE      08:36:25 
             -------------  -------  -------------------- 
 215          3279.000       BATE     08:36:22 
             -------------  -------  -------------------- 
 270          3279.000       BATE     08:36:22 
             -------------  -------  -------------------- 
 62           3276.500       LSE      08:35:11 
             -------------  -------  -------------------- 
 277          3276.500       LSE      08:35:11 
             -------------  -------  -------------------- 
 339          3281.500       LSE      08:34:47 
             -------------  -------  -------------------- 
 308          3283.500       CHIX     08:34:00 
             -------------  -------  -------------------- 
 96           3283.500       CHIX     08:34:00 
             -------------  -------  -------------------- 
 371          3283.500       LSE      08:34:00 
             -------------  -------  -------------------- 
 99           3282.000       LSE      08:32:31 
             -------------  -------  -------------------- 
 239          3282.000       LSE      08:32:31 
             -------------  -------  -------------------- 
 311          3283.000       LSE      08:31:24 
             -------------  -------  -------------------- 
 28           3283.000       LSE      08:31:24 
             -------------  -------  -------------------- 
 347          3284.000       LSE      08:30:04 
             -------------  -------  -------------------- 
 382          3285.500       LSE      08:29:34 
             -------------  -------  -------------------- 
 418          3286.500       CHIX     08:29:16 
             -------------  -------  -------------------- 
 343          3283.000       LSE      08:27:59 
             -------------  -------  -------------------- 
 34           3288.500       LSE      08:27:21 
             -------------  -------  -------------------- 
 335          3288.500       LSE      08:27:20 
             -------------  -------  -------------------- 
 338          3293.500       LSE      08:25:53 
             -------------  -------  -------------------- 
 333          3295.000       LSE      08:25:24 
             -------------  -------  -------------------- 
 358          3295.500       LSE      08:25:24 
             -------------  -------  -------------------- 
 447          3296.000       BATE     08:25:24 
             -------------  -------  -------------------- 
 459          3294.000       CHIX     08:24:34 
             -------------  -------  -------------------- 
 388          3291.500       LSE      08:21:27 
             -------------  -------  -------------------- 
 45           3294.000       LSE      08:20:04 
             -------------  -------  -------------------- 
 344          3294.000       LSE      08:20:04 
             -------------  -------  -------------------- 
 25           3296.500       LSE      08:19:20 
             -------------  -------  -------------------- 
 100          3296.500       LSE      08:19:20 
             -------------  -------  -------------------- 
 29           3296.500       LSE      08:19:20 
             -------------  -------  -------------------- 
 212          3296.500       LSE      08:19:20 
             -------------  -------  -------------------- 
 403          3296.000       LSE      08:18:17 
             -------------  -------  -------------------- 
 349          3297.000       LSE      08:18:00 
             -------------  -------  -------------------- 
 365          3298.000       LSE      08:17:47 
             -------------  -------  -------------------- 
 466          3299.000       CHIX     08:17:42 
             -------------  -------  -------------------- 
 390          3297.000       LSE      08:16:53 
             -------------  -------  -------------------- 
 334          3299.000       LSE      08:16:38 
             -------------  -------  -------------------- 
 340          3303.500       LSE      08:14:48 
             -------------  -------  -------------------- 
 466          3304.000       BATE     08:14:48 
             -------------  -------  -------------------- 
 377          3303.000       LSE      08:14:30 
             -------------  -------  -------------------- 
 377          3304.500       LSE      08:13:13 
             -------------  -------  -------------------- 
 475          3306.000       CHIX     08:12:52 
             -------------  -------  -------------------- 
 380          3306.000       LSE      08:12:52 
             -------------  -------  -------------------- 
 399          3304.500       LSE      08:11:28 
             -------------  -------  -------------------- 
 381          3306.000       LSE      08:10:38 
             -------------  -------  -------------------- 
 342          3307.000       LSE      08:09:50 
             -------------  -------  -------------------- 
 9            3307.500       LSE      08:08:52 
             -------------  -------  -------------------- 
 385          3307.500       LSE      08:08:52 
             -------------  -------  -------------------- 
 475          3308.000       CHIX     08:08:52 
             -------------  -------  -------------------- 
 296          3306.500       LSE      08:06:31 
             -------------  -------  -------------------- 
 107          3306.500       LSE      08:06:26 
             -------------  -------  -------------------- 
 460          3307.500       BATE     08:06:24 
             -------------  -------  -------------------- 
 338          3308.500       LSE      08:05:42 
             -------------  -------  -------------------- 
 435          3309.500       CHIX     08:05:07 
             -------------  -------  -------------------- 
 22           3309.500       LSE      08:04:00 
             -------------  -------  -------------------- 
 376          3309.500       LSE      08:03:42 
             -------------  -------  -------------------- 
 165          3304.500       CHIX     08:02:38 
             -------------  -------  -------------------- 
 261          3304.500       CHIX     08:02:38 
             -------------  -------  -------------------- 
 380          3305.500       LSE      08:02:38 
             -------------  -------  -------------------- 
 204          3306.500       LSE      08:02:06 
             -------------  -------  -------------------- 
 29           3307.000       CHIX     08:02:05 
             -------------  -------  -------------------- 
 94           3307.000       CHIX     08:02:05 
             -------------  -------  -------------------- 
 306          3307.000       BATE     08:02:05 
             -------------  -------  -------------------- 
 175          3307.000       CHIX     08:02:05 
             -------------  -------  -------------------- 
 115          3307.000       BATE     08:02:05 
             -------------  -------  -------------------- 
 153          3307.000       CHIX     08:02:05 
             -------------  -------  -------------------- 
 131          3306.500       LSE      08:02:05 
             -------------  -------  -------------------- 
 309          3288.500       LSE      08:00:17 
             -------------  -------  -------------------- 
 66           3288.500       LSE      08:00:16 
             -------------  -------  -------------------- 
 293          3291.500       LSE      08:00:15 
             -------------  -------  -------------------- 
 72           3291.500       LSE      08:00:15 
             -------------  -------  -------------------- 
 

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

POSEKLFLLKLEBBV

(END) Dow Jones Newswires

September 30, 2022 02:05 ET (06:05 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