0000950157-22-000749.txt : 20220627 0000950157-22-000749.hdr.sgml : 20220627 20220627134217 ACCESSION NUMBER: 0000950157-22-000749 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 3 CONFORMED PERIOD OF REPORT: 20220627 FILED AS OF DATE: 20220627 DATE AS OF CHANGE: 20220627 FILER: COMPANY DATA: COMPANY CONFORMED NAME: British American Tobacco p.l.c. CENTRAL INDEX KEY: 0001303523 STANDARD INDUSTRIAL CLASSIFICATION: CIGARETTES [2111] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-38159 FILM NUMBER: 221043521 BUSINESS ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG BUSINESS PHONE: 44-207-845-2000 MAIL ADDRESS: STREET 1: GLOBE HOUSE STREET 2: 4 TEMPLE PLACE CITY: LONDON STATE: X0 ZIP: WC2R 2PG 6-K 1 form6-k.htm REPORT OF FOREIGN PRIVATE ISSUER
 
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

 
FORM 6-K
 
 
REPORT OF FOREIGN PRIVATE ISSUER
Pursuant to Rule 13a-16 or 15d-16
under the Securities Exchange Act of 1934
 
June 27, 2022
 
Commission File Number: 001-38159

 
BRITISH AMERICAN TOBACCO P.L.C.
(Translation of registrant’s name into English)

 
Globe House
4 Temple Place
London WC2R 2PG
United Kingdom
(Address of principal executive office)

 
Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.
 
Form 20-F ☒              Form 40-F ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(1):  ☐
 
Indicate by check mark if the registrant is submitting the Form 6-K in paper as permitted by Regulation S-T Rule 101(b)(7):  ☐
 
 
 
 
This report includes materials as exhibits that have been published and made available by British American Tobacco p.l.c. as of June 27, 2022.
 

EXHIBIT INDEX
 
Exhibit
 
Description
   
Exhibit 1
  
Press Release entitled “Transaction in own shares” dated June 27, 2022.
     
Exhibit 2
  
Press Release entitled “Notification in accordance with Listing Rule 9.6.14R(2)” dated June 27, 2022.

  

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
 
 
British American Tobacco p.l.c.
  
   
 
       
 
By:
/s/ Claire Dhokia
 
    Name: 
Claire Dhokia  
    Title:   
Deputy Secretary
  
       
 
Date:  June 27, 2022


 EX-1 2 ex-1.htm PRESS RELEASE
Exhibit 1

British American Tobacco p.l.c.

27 June 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:
24 June 2022
Number of ordinary shares of 25 pence each purchased:
523,000
Highest price paid per share (pence):
3531.00p
Lowest price paid per share (pence):
3429.50p
Volume weighted average price paid per share (pence):
3479.4083p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 198,393,229 of its shares in Treasury. The Company has 2,258,395,663 ordinary shares 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 24 June 2022 is set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263 


Schedule of purchases - aggregate information


Issuer name
ISIN Code
Transaction date
Daily total volume (in number of shares)
Daily weighted average price of shares acquired
Platform
British American Tobacco p.l.c.
GB0002875804
24/06/2022
353,000
3,479.7415
LSE
British American Tobacco p.l.c.
GB0002875804
24/06/2022
120,000
3,478.7375
CHIX
British American Tobacco p.l.c.
GB0002875804
24/06/2022
50,000
3,478.6657
BATE


Schedule of purchases - individual transactions

Number of shares
purchased
Transaction price
(per share)
Market
Time of transaction
Quantity
Price
Market
Execution Time
147
3531.000
LSE
16:23:37
51
3531.000
LSE
16:23:37
118
3531.000
LSE
16:23:37
200
3531.000
LSE
16:23:37
217
3531.000
LSE
16:23:33
118
3531.000
LSE
16:23:33
200
3531.000
LSE
16:23:33
566
3531.000
LSE
16:23:29
224
3531.000
LSE
16:23:29
217
3531.000
LSE
16:23:29
2282
3531.000
LSE
16:23:29
1631
3531.000
LSE
16:23:29
513
3531.000
LSE
16:23:29
785
3529.500
LSE
16:23:12
97
3529.500
LSE
16:23:12
494
3529.500
LSE
16:23:12
149
3529.000
LSE
16:23:00
116
3529.000
LSE
16:22:59
116
3529.000
LSE
16:22:59
98
3529.000
LSE
16:22:59
120
3529.000
LSE
16:22:59
400
3528.500
LSE
16:22:46
903
3528.500
LSE
16:22:44
225
3529.000
LSE
16:22:43
255
3529.000
LSE
16:22:43
14
3529.000
LSE
16:22:39
283
3529.000
LSE
16:22:39
588
3529.000
LSE
16:22:39
179
3529.000
LSE
16:22:39
224
3529.500
LSE
16:22:34
217
3529.500
LSE
16:22:34
200
3529.500
LSE
16:22:34
224
3529.500
LSE
16:22:34
217
3529.500
LSE
16:22:34
605
3529.500
LSE
16:22:34
253
3529.000
LSE
16:22:16
50
3529.000
LSE
16:22:16
400
3529.000
LSE
16:22:16
239
3529.000
LSE
16:22:12
200
3529.000
LSE
16:22:12
550
3529.000
LSE
16:22:12
549
3529.000
LSE
16:22:12

145
3529.500
LSE
16:22:02
200
3529.500
LSE
16:22:02
604
3529.500
LSE
16:22:00
289
3529.000
LSE
16:21:43
96
3529.000
LSE
16:21:43
589
3529.000
LSE
16:21:43
512
3529.000
LSE
16:21:43
578
3529.500
LSE
16:21:24
75
3530.000
LSE
16:21:22
200
3530.000
LSE
16:21:22
217
3530.000
LSE
16:21:22
771
3530.000
LSE
16:21:22
224
3530.500
LSE
16:21:22
200
3530.500
LSE
16:21:22
217
3530.500
LSE
16:21:22
602
3530.500
LSE
16:21:22
565
3530.500
LSE
16:21:22
966
3531.000
LSE
16:21:20
103
3531.000
LSE
16:21:20
109
3531.000
LSE
16:21:20
267
3531.000
LSE
16:21:20
273
3531.000
LSE
16:21:20
34
3531.000
LSE
16:21:20
283
3531.000
LSE
16:21:20
210
3531.000
LSE
16:21:20
110
3531.000
LSE
16:21:20
191
3530.500
LSE
16:21:09
208
3530.500
LSE
16:21:09
187
3530.000
LSE
16:21:01
49
3530.000
LSE
16:21:01
187
3530.000
LSE
16:21:01
170
3530.000
LSE
16:21:01
520
3529.500
LSE
16:20:49
174
3530.000
LSE
16:20:48
283
3530.000
LSE
16:20:48
76
3530.000
LSE
16:20:48
7
3529.500
LSE
16:20:43
283
3529.500
LSE
16:20:43
559
3528.000
LSE
16:20:35
713
3528.000
LSE
16:20:35
224
3528.500
LSE
16:20:29
217
3528.500
LSE
16:20:29
200
3528.500
LSE
16:20:29
1179
3528.500
LSE
16:20:27
571
3528.500
LSE
16:20:27
118
3528.000
LSE
16:20:18
38
3528.000
LSE
16:20:18
3
3528.000
LSE
16:20:18

142
3528.000
LSE
16:20:05
200
3528.000
LSE
16:20:05
93
3528.000
LSE
16:20:05
217
3528.000
LSE
16:20:05
224
3528.000
LSE
16:20:05
581
3527.500
LSE
16:20:05
123
3528.000
LSE
16:20:05
573
3527.500
LSE
16:20:05
117
3528.000
LSE
16:20:03
110
3528.000
LSE
16:20:03
275
3528.000
LSE
16:20:03
83
3527.500
LSE
16:20:00
461
3527.500
LSE
16:19:58
142
3527.500
LSE
16:19:58
260
3527.000
LSE
16:19:48
530
3527.000
LSE
16:19:35
813
3527.000
LSE
16:19:35
283
3527.500
LSE
16:19:29
188
3527.500
LSE
16:19:29
524
3527.500
LSE
16:19:26
597
3527.500
LSE
16:19:26
48
3528.000
LSE
16:19:21
68
3528.000
LSE
16:19:21
155
3528.000
LSE
16:19:21
288
3528.000
LSE
16:19:21
66
3528.000
LSE
16:19:21
224
3528.000
LSE
16:19:21
59
3528.000
LSE
16:19:21
675
3528.000
LSE
16:19:21
600
3528.000
LSE
16:19:21
166
3527.000
LSE
16:18:54
109
3527.000
LSE
16:18:54
244
3527.000
LSE
16:18:54
28
3527.000
LSE
16:18:54
279
3527.000
LSE
16:18:54
230
3526.500
LSE
16:18:35
427
3526.500
LSE
16:18:35
118
3526.500
LSE
16:18:35
16
3526.500
LSE
16:18:35
647
3526.000
LSE
16:18:13
200
3526.500
LSE
16:18:11
200
3526.500
LSE
16:18:11
224
3526.500
LSE
16:18:11
200
3526.500
LSE
16:18:11
118
3526.500
LSE
16:18:11
80
3526.500
LSE
16:18:11
217
3526.500
LSE
16:18:11
200
3526.500
LSE
16:18:11

170
3526.500
LSE
16:18:03
529
3526.500
LSE
16:18:03
76
3526.500
LSE
16:18:03
134
3526.500
LSE
16:18:03
123
3526.500
LSE
16:18:03
260
3526.500
LSE
16:18:03
151
3526.500
LSE
16:18:03
161
3526.500
LSE
16:18:03
217
3526.500
LSE
16:18:03
167
3526.500
LSE
16:18:03
224
3526.500
LSE
16:18:03
142
3526.500
LSE
16:18:03
621
3526.000
LSE
16:18:03
125
3526.000
CHIX
16:17:59
323
3526.000
BATE
16:17:59
368
3526.000
CHIX
16:17:59
59
3526.000
LSE
16:17:58
379
3526.000
LSE
16:17:57
601
3526.000
CHIX
16:17:36
603
3524.500
LSE
16:17:04
200
3525.000
LSE
16:17:03
237
3525.000
LSE
16:17:03
217
3525.000
LSE
16:17:02
200
3525.000
LSE
16:17:02
217
3525.000
LSE
16:17:02
200
3525.000
LSE
16:17:02
170
3525.000
LSE
16:17:02
224
3525.000
LSE
16:17:02
220
3525.000
LSE
16:17:02
200
3525.000
LSE
16:17:02
291
3525.000
CHIX
16:17:02
343
3525.000
CHIX
16:17:00
217
3525.500
LSE
16:16:49
200
3525.500
LSE
16:16:49
107
3525.500
LSE
16:16:49
499
3525.500
LSE
16:16:43
200
3525.500
LSE
16:16:43
224
3525.500
LSE
16:16:43
217
3525.500
LSE
16:16:43
200
3525.500
LSE
16:16:43
1057
3525.500
LSE
16:16:43
951
3525.500
LSE
16:16:41
2600
3525.500
LSE
16:16:40
27
3525.500
LSE
16:16:40
317
3525.500
LSE
16:16:36
187
3525.500
LSE
16:16:36
1584
3525.000
LSE
16:16:21
170
3525.000
LSE
16:16:21

638
3525.000
BATE
16:16:20
144
3524.500
CHIX
16:15:38
229
3524.500
CHIX
16:15:38
229
3524.500
CHIX
16:15:38
421
3519.500
CHIX
16:13:31
34
3519.500
CHIX
16:13:31
132
3519.500
CHIX
16:13:31
66
3520.000
BATE
16:12:40
286
3520.000
BATE
16:12:36
350
3520.000
BATE
16:12:35
586
3520.500
CHIX
16:12:30
573
3519.000
CHIX
16:10:43
300
3519.500
CHIX
16:10:23
229
3519.500
CHIX
16:10:23
215
3517.500
BATE
16:08:29
31
3517.500
BATE
16:08:29
61
3517.500
BATE
16:08:29
270
3517.500
BATE
16:08:29
61
3517.500
BATE
16:08:29
347
3518.000
CHIX
16:08:27
274
3518.000
CHIX
16:08:09
668
3518.500
CHIX
16:06:43
367
3524.000
CHIX
16:05:14
198
3524.000
CHIX
16:05:14
10
3524.000
CHIX
16:05:14
643
3524.500
BATE
16:04:47
682
3525.000
CHIX
16:04:38
609
3525.000
CHIX
16:02:38
96
3525.000
BATE
16:01:49
94
3525.000
BATE
16:01:49
521
3525.000
BATE
16:01:49
706
3525.500
CHIX
16:01:26
96
3521.000
CHIX
15:59:26
594
3521.000
CHIX
15:59:26
572
3522.000
CHIX
15:59:11
331
3520.000
BATE
15:57:41
299
3520.000
BATE
15:57:41
578
3520.500
CHIX
15:57:40
573
3520.500
CHIX
15:56:36
607
3519.000
CHIX
15:54:50
684
3519.000
BATE
15:54:38
664
3521.000
CHIX
15:53:11
40
3521.500
CHIX
15:52:54
574
3518.500
CHIX
15:51:40
280
3517.000
BATE
15:49:35
42
3517.000
BATE
15:49:35
390
3517.000
BATE
15:49:35
653
3517.500
CHIX
15:49:33

647
3518.500
CHIX
15:47:58
670
3520.500
BATE
15:47:07
591
3521.000
CHIX
15:47:04
403
3520.000
CHIX
15:44:26
192
3520.000
CHIX
15:44:25
322
3516.500
BATE
15:43:00
81
3516.500
BATE
15:43:00
210
3516.500
BATE
15:43:00
662
3516.500
CHIX
15:43:00
463
3512.500
CHIX
15:41:42
119
3512.500
CHIX
15:41:34
614
3513.500
CHIX
15:40:17
516
3513.500
BATE
15:38:26
675
3513.500
CHIX
15:38:26
29
3513.500
BATE
15:38:26
40
3513.500
BATE
15:38:26
67
3513.500
BATE
15:38:26
197
3513.000
CHIX
15:36:36
511
3513.000
CHIX
15:36:36
639
3510.500
CHIX
15:34:49
673
3508.000
CHIX
15:34:00
642
3508.000
BATE
15:34:00
399
3509.500
CHIX
15:30:53
281
3509.500
CHIX
15:30:53
513
3511.000
BATE
15:30:08
104
3511.000
BATE
15:30:08
604
3511.500
CHIX
15:29:54
563
3512.500
LSE
15:28:43
160
3513.500
LSE
15:28:23
231
3513.500
LSE
15:28:23
116
3513.500
LSE
15:28:23
538
3513.500
LSE
15:28:23
337
3513.500
CHIX
15:27:39
248
3513.500
CHIX
15:27:39
526
3514.000
LSE
15:27:39
610
3514.000
BATE
15:27:39
231
3514.500
LSE
15:27:30
220
3514.500
LSE
15:27:30
301
3514.000
LSE
15:26:49
238
3514.000
LSE
15:26:49
531
3514.000
LSE
15:26:49
408
3512.500
LSE
15:26:25
161
3512.500
LSE
15:26:25
575
3512.500
CHIX
15:26:25
550
3512.000
LSE
15:25:58
591
3512.000
LSE
15:25:13
529
3512.000
CHIX
15:25:13
86
3512.000
CHIX
15:25:13

510
3512.500
LSE
15:25:10
619
3512.500
LSE
15:23:45
589
3512.500
LSE
15:23:45
586
3509.000
LSE
15:22:46
692
3509.000
CHIX
15:22:46
200
3510.500
LSE
15:22:46
629
3510.500
BATE
15:22:46
409
3510.500
LSE
15:22:46
364
3511.000
LSE
15:22:24
160
3511.000
LSE
15:22:24
506
3511.000
LSE
15:22:24
520
3509.500
LSE
15:20:55
559
3509.500
LSE
15:20:55
468
3509.500
CHIX
15:20:55
144
3509.500
CHIX
15:20:55
73
3509.500
CHIX
15:20:55
597
3509.500
CHIX
15:20:55
748
3509.500
LSE
15:20:55
238
3510.000
LSE
15:20:54
647
3507.500
LSE
15:19:56
231
3507.500
LSE
15:19:56
238
3507.500
LSE
15:19:56
168
3507.500
LSE
15:19:56
179
3507.000
LSE
15:18:27
150
3507.000
LSE
15:18:27
238
3507.000
LSE
15:18:27
150
3507.000
CHIX
15:18:27
200
3507.000
CHIX
15:18:27
8
3507.000
BATE
15:18:27
561
3507.000
LSE
15:18:27
594
3507.000
BATE
15:18:27
581
3505.500
LSE
15:17:27
165
3506.000
CHIX
15:17:23
559
3506.000
LSE
15:17:23
482
3506.000
CHIX
15:17:23
535
3506.500
LSE
15:17:22
535
3505.000
LSE
15:16:22
238
3505.500
LSE
15:16:21
220
3505.500
LSE
15:16:21
117
3505.500
LSE
15:16:21
154
3502.500
LSE
15:15:06
231
3502.500
LSE
15:15:06
238
3502.500
LSE
15:15:06
161
3503.500
CHIX
15:15:04
100
3503.500
CHIX
15:15:04
422
3503.500
CHIX
15:15:04
578
3503.500
LSE
15:15:04
548
3503.000
LSE
15:14:36

480
3503.500
BATE
15:13:55
219
3503.500
BATE
15:13:55
31
3503.500
LSE
15:13:55
529
3503.500
LSE
15:13:55
593
3504.000
LSE
15:13:52
633
3502.500
LSE
15:13:32
654
3502.500
CHIX
15:13:32
546
3503.000
LSE
15:13:30
520
3503.000
CHIX
15:13:30
94
3503.000
CHIX
15:13:30
584
3502.000
LSE
15:12:11
570
3501.500
LSE
15:11:40
571
3500.500
BATE
15:11:08
18
3501.000
LSE
15:11:05
569
3501.000
LSE
15:11:05
510
3501.000
LSE
15:10:53
6
3501.000
LSE
15:10:53
648
3501.000
CHIX
15:10:53
507
3501.000
LSE
15:10:23
550
3500.000
LSE
15:09:35
536
3500.500
LSE
15:09:34
561
3500.500
CHIX
15:09:34
85
3500.500
CHIX
15:09:34
231
3501.000
LSE
15:09:34
238
3501.000
LSE
15:09:34
2
3501.000
LSE
15:09:34
190
3499.500
LSE
15:09:04
231
3499.500
LSE
15:09:04
238
3499.500
LSE
15:09:04
513
3497.500
LSE
15:08:26
588
3497.500
CHIX
15:08:26
231
3498.000
LSE
15:08:07
136
3498.000
LSE
15:08:07
541
3497.000
LSE
15:06:58
644
3497.000
BATE
15:06:58
452
3497.000
LSE
15:06:18
147
3497.000
LSE
15:06:18
595
3497.000
CHIX
15:06:18
501
3497.500
LSE
15:06:15
52
3497.500
LSE
15:06:06
520
3498.000
LSE
15:06:02
543
3497.500
LSE
15:05:14
231
3497.500
LSE
15:04:49
657
3497.500
CHIX
15:04:49
94
3497.500
LSE
15:04:49
286
3497.500
LSE
15:04:49
519
3498.500
LSE
15:04:09
73
3498.500
LSE
15:04:09

531
3499.000
LSE
15:04:01
575
3498.000
LSE
15:03:40
619
3499.000
LSE
15:03:34
551
3499.000
LSE
15:03:34
397
3499.000
BATE
15:03:34
653
3499.000
CHIX
15:03:34
59
3499.000
LSE
15:03:34
556
3499.000
LSE
15:03:34
222
3499.000
BATE
15:03:34
503
3498.500
LSE
15:02:48
12
3496.000
LSE
15:02:10
2
3496.000
LSE
15:02:10
514
3496.000
LSE
15:02:10
93
3496.000
CHIX
15:02:10
11
3496.000
CHIX
15:02:10
511
3496.000
CHIX
15:02:10
656
3495.500
BATE
15:01:42
602
3496.500
LSE
15:01:42
558
3497.000
LSE
15:01:38
92
3497.000
LSE
15:01:38
200
3497.000
LSE
15:01:38
259
3497.000
LSE
15:01:38
2
3497.000
LSE
15:01:38
625
3497.000
LSE
15:01:38
595
3497.000
CHIX
15:01:38
86
3494.500
LSE
15:00:34
446
3494.500
LSE
15:00:34
149
3495.000
LSE
15:00:33
42
3495.000
LSE
15:00:33
75
3495.000
LSE
15:00:33
502
3495.000
LSE
15:00:33
600
3495.000
CHIX
15:00:33
602
3495.000
LSE
15:00:33
527
3491.500
LSE
15:00:00
508
3492.000
LSE
14:59:22
516
3492.500
LSE
14:59:22
517
3492.500
CHIX
14:59:22
110
3492.500
LSE
14:59:22
108
3492.500
CHIX
14:59:22
72
3492.500
LSE
14:58:59
17
3492.500
LSE
14:58:53
156
3492.500
LSE
14:58:53
18
3492.500
LSE
14:58:47
21
3492.500
LSE
14:58:47
14
3492.500
LSE
14:58:47
2
3492.500
LSE
14:58:47
146
3492.500
LSE
14:58:44
598
3491.500
LSE
14:58:25

619
3492.000
LSE
14:58:25
100
3492.000
LSE
14:58:15
150
3492.000
LSE
14:58:15
510
3492.000
LSE
14:58:15
7
3489.500
BATE
14:57:34
605
3490.000
CHIX
14:57:34
587
3490.000
LSE
14:57:34
685
3489.500
BATE
14:57:34
571
3490.500
LSE
14:57:29
197
3486.500
LSE
14:56:29
348
3487.000
LSE
14:56:19
153
3487.000
LSE
14:56:19
578
3487.500
LSE
14:56:03
693
3488.000
LSE
14:56:02
637
3488.000
CHIX
14:56:02
106
3488.500
CHIX
14:56:02
188
3488.500
CHIX
14:56:02
56
3488.500
BATE
14:56:02
12
3488.500
LSE
14:56:02
543
3488.500
BATE
14:56:02
54
3488.500
LSE
14:56:02
754
3488.500
LSE
14:56:02
375
3488.500
CHIX
14:56:02
200
3488.000
LSE
14:55:31
231
3488.000
LSE
14:55:31
190
3488.000
LSE
14:55:31
1028
3488.000
LSE
14:55:31
64
3488.000
LSE
14:55:31
73
3485.500
CHIX
14:54:56
291
3485.500
CHIX
14:54:56
103
3485.500
CHIX
14:54:56
95
3483.000
LSE
14:54:03
434
3483.000
LSE
14:54:03
137
3483.500
LSE
14:54:00
190
3483.500
LSE
14:54:00
59
3483.500
LSE
14:54:00
119
3483.500
LSE
14:54:00
252
3479.000
LSE
14:53:21
307
3479.000
LSE
14:53:21
12
3479.000
LSE
14:53:19
530
3479.000
LSE
14:53:01
460
3480.000
LSE
14:52:32
77
3480.000
LSE
14:52:32
413
3480.500
LSE
14:52:24
125
3480.500
LSE
14:52:24
603
3480.500
CHIX
14:52:24
498
3480.000
LSE
14:52:00
92
3480.000
LSE
14:52:00

256
3480.000
BATE
14:52:00
405
3480.000
BATE
14:52:00
206
3480.000
CHIX
14:51:48
344
3480.000
CHIX
14:51:48
254
3480.000
LSE
14:51:48
31
3480.000
CHIX
14:51:48
43
3480.000
CHIX
14:51:48
265
3480.000
LSE
14:51:48
268
3478.500
LSE
14:50:45
325
3478.500
LSE
14:50:45
492
3480.000
LSE
14:50:12
132
3480.000
LSE
14:50:12
624
3480.000
LSE
14:50:12
623
3481.000
LSE
14:50:12
690
3481.000
CHIX
14:50:12
231
3481.500
LSE
14:50:01
438
3481.500
LSE
14:50:01
582
3480.500
LSE
14:49:51
192
3476.000
LSE
14:48:57
353
3476.000
LSE
14:48:57
403
3476.000
CHIX
14:48:57
249
3476.000
CHIX
14:48:57
356
3475.000
CHIX
14:48:03
78
3475.000
CHIX
14:48:03
98
3475.000
LSE
14:48:03
260
3475.000
BATE
14:48:02
238
3475.000
CHIX
14:48:02
194
3475.000
BATE
14:48:02
248
3475.000
BATE
14:48:02
93
3475.500
LSE
14:47:58
446
3475.500
LSE
14:47:58
31
3475.500
LSE
14:47:58
190
3475.500
LSE
14:47:58
185
3475.500
LSE
14:47:58
220
3475.500
LSE
14:47:58
264
3475.500
LSE
14:47:58
337
3475.500
LSE
14:47:58
300
3473.500
LSE
14:46:45
28
3473.500
LSE
14:46:41
570
3473.500
LSE
14:46:41
544
3474.000
LSE
14:46:15
72
3474.000
LSE
14:46:15
672
3474.000
CHIX
14:46:15
59
3474.500
CHIX
14:46:07
583
3474.000
LSE
14:45:39
516
3474.500
LSE
14:45:13
165
3475.500
CHIX
14:44:49
417
3475.500
CHIX
14:44:49

567
3476.000
LSE
14:44:49
631
3476.000
BATE
14:44:49
521
3476.500
LSE
14:44:44
32
3476.500
LSE
14:44:44
185
3477.000
LSE
14:44:35
190
3477.000
LSE
14:44:35
200
3477.000
LSE
14:44:35
608
3477.000
LSE
14:44:35
536
3473.000
CHIX
14:43:42
85
3473.000
CHIX
14:43:42
608
3473.500
LSE
14:43:42
622
3473.500
LSE
14:43:21
273
3474.000
LSE
14:43:17
289
3474.000
LSE
14:43:17
500
3474.500
CHIX
14:43:05
15
3474.500
CHIX
14:43:05
416
3474.500
LSE
14:43:05
96
3474.500
CHIX
14:43:05
185
3474.500
LSE
14:43:05
530
3475.000
LSE
14:43:05
507
3475.500
LSE
14:42:25
72
3476.000
LSE
14:42:19
628
3476.000
BATE
14:42:18
17
3476.000
BATE
14:42:18
507
3476.000
LSE
14:42:18
582
3476.000
CHIX
14:42:18
520
3476.500
LSE
14:42:03
579
3475.000
LSE
14:41:26
569
3476.000
LSE
14:41:24
208
3477.000
LSE
14:41:02
385
3477.000
LSE
14:41:02
145
3477.500
LSE
14:40:58
457
3477.500
LSE
14:40:58
190
3478.000
LSE
14:40:58
185
3478.000
LSE
14:40:58
200
3478.000
LSE
14:40:58
600
3473.000
CHIX
14:40:36
71
3473.000
CHIX
14:40:36
429
3473.000
LSE
14:40:36
221
3473.000
LSE
14:40:36
616
3473.500
LSE
14:40:34
575
3473.500
CHIX
14:40:34
599
3473.500
BATE
14:40:34
63
3472.000
LSE
14:39:55
623
3473.000
LSE
14:39:20
266
3474.000
LSE
14:39:11
74
3474.000
LSE
14:39:11
150
3474.000
LSE
14:39:11

11
3474.000
LSE
14:39:11
634
3474.500
CHIX
14:39:06
507
3475.000
LSE
14:39:06
600
3475.000
LSE
14:38:38
1
3475.000
LSE
14:38:38
622
3476.000
LSE
14:38:30
603
3476.000
LSE
14:38:04
578
3475.500
CHIX
14:37:45
120
3475.500
CHIX
14:37:45
555
3476.000
LSE
14:37:45
410
3477.000
LSE
14:37:34
93
3477.000
LSE
14:37:34
560
3477.500
LSE
14:37:34
587
3478.000
LSE
14:37:30
583
3477.500
CHIX
14:37:17
663
3477.500
BATE
14:37:17
551
3477.500
LSE
14:37:17
552
3475.500
LSE
14:36:27
9
3477.500
LSE
14:36:16
144
3477.500
LSE
14:36:16
185
3477.500
LSE
14:36:16
190
3477.500
LSE
14:36:16
611
3477.500
LSE
14:36:16
348
3477.500
CHIX
14:36:16
305
3477.500
CHIX
14:36:16
610
3478.500
LSE
14:35:40
350
3478.500
CHIX
14:35:40
255
3478.500
CHIX
14:35:40
505
3479.000
LSE
14:35:39
190
3479.500
LSE
14:35:38
160
3479.500
LSE
14:35:38
185
3479.500
LSE
14:35:38
571
3479.500
LSE
14:35:38
253
3479.500
BATE
14:35:38
134
3479.500
BATE
14:35:38
256
3479.500
BATE
14:35:38
609
3479.500
CHIX
14:35:38
190
3477.500
LSE
14:34:43
180
3477.500
LSE
14:34:43
89
3477.500
LSE
14:34:43
316
3477.500
LSE
14:34:43
265
3477.500
LSE
14:34:43
588
3478.000
LSE
14:34:41
680
3478.000
CHIX
14:34:41
643
3479.000
LSE
14:34:32
393
3479.000
BATE
14:34:32
591
3479.000
CHIX
14:34:32
102
3479.000
BATE
14:34:32

112
3479.000
BATE
14:34:32
13
3479.500
LSE
14:34:23
577
3479.500
LSE
14:34:23
400
3479.500
LSE
14:34:23
117
3479.500
LSE
14:34:23
66
3479.500
LSE
14:34:23
118
3479.000
LSE
14:34:15
185
3479.000
LSE
14:34:15
511
3479.000
LSE
14:34:15
76
3479.000
LSE
14:34:06
701
3479.000
LSE
14:34:06
8
3479.000
LSE
14:34:06
89
3479.000
LSE
14:34:06
34
3479.000
LSE
14:34:06
105
3478.000
CHIX
14:33:54
562
3478.500
LSE
14:33:28
570
3479.000
LSE
14:33:05
14
3479.000
LSE
14:33:05
605
3479.000
LSE
14:32:59
108
3478.000
LSE
14:32:24
450
3478.000
LSE
14:32:24
572
3478.000
CHIX
14:32:24
596
3479.000
LSE
14:32:22
586
3481.000
LSE
14:31:58
34
3482.000
BATE
14:31:58
273
3482.000
BATE
14:31:54
87
3482.000
BATE
14:31:53
173
3482.000
BATE
14:31:53
15
3482.000
BATE
14:31:53
516
3482.500
LSE
14:31:53
28
3482.500
LSE
14:31:53
526
3483.000
LSE
14:31:50
632
3483.000
CHIX
14:31:50
558
3483.500
LSE
14:31:46
731
3484.000
LSE
14:31:41
327
3484.000
CHIX
14:31:41
291
3484.000
CHIX
14:31:41
14
3484.500
LSE
14:31:38
174
3484.500
LSE
14:31:38
558
3484.500
LSE
14:31:38
103
3484.500
LSE
14:31:38
563
3484.500
LSE
14:31:38
14
3484.500
LSE
14:31:38
112
3484.500
LSE
14:31:38
188
3484.500
LSE
14:31:37
617
3484.500
LSE
14:31:27
4
3484.500
LSE
14:31:27
70
3482.500
LSE
14:31:19

673
3478.500
LSE
14:30:45
183
3479.000
BATE
14:30:36
392
3479.000
BATE
14:30:36
785
3479.500
LSE
14:30:36
118
3480.000
LSE
14:30:31
60
3480.000
CHIX
14:30:31
321
3480.000
CHIX
14:30:31
100
3480.000
CHIX
14:30:31
199
3480.000
CHIX
14:30:31
532
3480.500
LSE
14:30:31
616
3480.500
CHIX
14:30:31
419
3480.500
BATE
14:30:31
179
3480.500
BATE
14:30:31
25
3480.000
LSE
14:30:13
190
3480.000
LSE
14:30:13
118
3479.500
LSE
14:30:13
103
3480.000
LSE
14:30:13
200
3480.000
LSE
14:30:13
526
3479.500
LSE
14:30:13
526
3480.000
LSE
14:30:13
200
3480.000
LSE
14:30:13
410
3472.500
CHIX
14:28:44
199
3472.500
CHIX
14:28:44
592
3474.000
LSE
14:27:51
632
3475.000
CHIX
14:27:20
46
3475.000
CHIX
14:27:20
332
3475.000
LSE
14:27:20
233
3475.000
LSE
14:27:17
582
3476.000
LSE
14:27:17
102
3476.000
LSE
14:26:25
444
3476.000
LSE
14:26:25
49
3476.000
LSE
14:26:25
607
3476.500
LSE
14:26:12
24
3476.500
LSE
14:26:12
121
3477.000
CHIX
14:26:03
522
3477.000
CHIX
14:26:03
626
3477.000
BATE
14:26:03
559
3477.000
LSE
14:26:03
46
3477.000
CHIX
14:25:37
556
3477.500
LSE
14:25:09
24
3477.500
LSE
14:25:09
416
3479.000
LSE
14:24:39
110
3479.000
LSE
14:24:39
622
3479.000
CHIX
14:24:39
750
3479.000
LSE
14:23:51
98
3479.500
LSE
14:23:21
524
3479.000
LSE
14:21:00
107
3479.000
BATE
14:21:00

593
3479.000
BATE
14:21:00
655
3479.000
CHIX
14:21:00
592
3479.000
LSE
14:20:05
12
3479.000
LSE
14:20:05
524
3478.500
LSE
14:19:06
573
3478.000
LSE
14:18:20
402
3478.000
LSE
14:17:05
103
3478.000
LSE
14:17:05
680
3478.000
CHIX
14:17:05
269
3478.500
LSE
14:16:33
354
3478.500
LSE
14:16:33
223
3476.500
LSE
14:15:08
10
3479.500
LSE
14:13:31
601
3479.500
LSE
14:13:31
695
3480.500
CHIX
14:13:02
440
3481.000
LSE
14:12:26
71
3481.000
LSE
14:12:12
378
3482.000
LSE
14:12:09
166
3482.000
LSE
14:11:36
616
3483.500
LSE
14:11:28
235
3483.500
CHIX
14:11:28
647
3483.500
BATE
14:11:28
454
3483.500
CHIX
14:11:28
338
3483.000
LSE
14:10:38
81
3483.000
LSE
14:10:38
81
3481.000
LSE
14:09:13
346
3481.000
LSE
14:09:13
170
3481.000
LSE
14:09:13
149
3481.000
LSE
14:09:13
384
3481.000
LSE
14:09:13
4
3481.000
LSE
14:09:13
764
3479.500
LSE
14:08:17
73
3479.500
LSE
14:08:17
94
3476.500
LSE
14:06:21
487
3476.500
LSE
14:06:21
587
3476.500
CHIX
14:06:21
455
3477.000
LSE
14:04:21
132
3477.000
LSE
14:04:21
530
3477.000
LSE
14:03:33
506
3477.000
CHIX
14:03:33
144
3477.000
CHIX
14:03:13
309
3478.000
LSE
14:00:51
289
3478.000
LSE
14:00:51
681
3479.000
LSE
14:00:51
601
3480.500
LSE
14:00:51
553
3480.500
LSE
14:00:51
681
3480.500
BATE
14:00:51
228
3480.500
CHIX
14:00:51

442
3480.500
CHIX
14:00:51
247
3480.000
LSE
13:59:57
357
3476.500
LSE
13:56:08
238
3476.500
LSE
13:56:08
97
3477.000
LSE
13:56:08
185
3477.000
LSE
13:56:08
152
3477.000
LSE
13:56:08
546
3477.500
LSE
13:56:08
168
3477.500
CHIX
13:56:08
480
3477.500
CHIX
13:56:08
122
3476.500
LSE
13:54:42
234
3476.500
LSE
13:54:42
344
3476.500
CHIX
13:54:42
200
3476.500
LSE
13:54:42
83
3476.500
BATE
13:54:42
621
3477.000
LSE
13:54:42
307
3476.500
CHIX
13:54:42
45
3476.500
BATE
13:54:42
627
3476.500
LSE
13:54:42
468
3476.500
BATE
13:54:42
123
3474.000
CHIX
13:50:36
45
3474.000
CHIX
13:50:36
115
3474.500
LSE
13:49:19
211
3474.500
LSE
13:49:19
214
3474.500
LSE
13:49:19
586
3477.000
LSE
13:48:40
577
3483.000
LSE
13:47:51
587
3483.000
CHIX
13:47:51
506
3485.000
LSE
13:46:18
570
3485.500
LSE
13:46:15
20
3485.500
LSE
13:45:53
378
3486.000
LSE
13:45:40
143
3486.000
LSE
13:45:40
58
3486.000
CHIX
13:45:40
500
3486.000
CHIX
13:45:40
100
3486.000
CHIX
13:45:40
573
3486.000
CHIX
13:44:19
577
3486.000
LSE
13:44:19
508
3486.500
LSE
13:43:51
491
3486.500
BATE
13:43:51
210
3486.500
BATE
13:43:51
560
3487.000
LSE
13:43:49
243
3487.000
LSE
13:43:49
300
3487.000
LSE
13:43:49
248
3483.500
LSE
13:39:36
254
3483.500
LSE
13:39:23
557
3483.500
LSE
13:38:04
471
3483.500
CHIX
13:38:04

133
3483.500
CHIX
13:38:04
539
3483.500
LSE
13:36:12
700
3483.500
BATE
13:36:12
547
3484.000
CHIX
13:35:03
51
3484.000
CHIX
13:35:03
88
3484.000
CHIX
13:35:03
758
3484.500
LSE
13:35:03
527
3485.000
LSE
13:35:00
584
3485.000
LSE
13:35:00
358
3485.500
LSE
13:35:00
210
3485.500
LSE
13:35:00
102
3483.000
LSE
13:34:07
58
3483.000
LSE
13:34:07
7
3483.000
LSE
13:34:07
571
3482.000
LSE
13:32:31
516
3482.500
LSE
13:31:39
377
3483.000
LSE
13:31:39
200
3483.000
LSE
13:31:39
104
3483.000
LSE
13:31:39
147
3483.000
LSE
13:31:39
152
3483.000
LSE
13:31:39
676
3483.000
CHIX
13:31:39
620
3478.500
LSE
13:29:01
123
3478.500
BATE
13:29:01
515
3478.500
BATE
13:29:01
664
3478.500
CHIX
13:29:01
171
3479.000
LSE
13:28:29
400
3479.000
LSE
13:28:29
110
3480.000
LSE
13:24:27
192
3480.000
LSE
13:24:27
53
3480.000
LSE
13:24:27
170
3480.000
LSE
13:24:27
507
3481.000
LSE
13:23:26
585
3481.000
CHIX
13:23:26
606
3481.000
LSE
13:21:17
610
3480.500
LSE
13:20:21
612
3480.500
LSE
13:19:10
590
3480.500
CHIX
13:19:10
96
3481.000
LSE
13:17:21
9
3481.500
LSE
13:17:21
360
3481.500
LSE
13:17:21
221
3481.500
LSE
13:17:21
13
3481.500
LSE
13:16:03
112
3482.500
LSE
13:16:02
97
3482.500
LSE
13:16:02
140
3482.500
LSE
13:16:02
67
3482.000
LSE
13:16:02
109
3482.000
LSE
13:16:02

215
3482.500
LSE
13:16:02
1284
3484.000
LSE
13:16:02
679
3484.000
BATE
13:16:02
618
3484.000
CHIX
13:16:02
725
3477.000
LSE
13:14:39
22
3477.000
LSE
13:14:39
666
3474.500
LSE
13:11:11
125
3475.000
CHIX
13:08:54
482
3475.000
CHIX
13:08:54
13
3475.000
CHIX
13:08:54
585
3475.000
LSE
13:08:54
602
3477.500
LSE
13:05:02
677
3478.500
CHIX
13:05:02
656
3478.500
LSE
13:05:02
601
3478.500
BATE
13:05:02
157
3479.000
LSE
13:05:01
152
3479.000
LSE
13:05:01
519
3473.500
LSE
13:00:44
25
3473.500
LSE
13:00:44
152
3473.500
LSE
13:00:44
150
3473.500
CHIX
13:00:44
102
3473.500
CHIX
13:00:44
180
3473.500
LSE
13:00:44
200
3473.500
LSE
13:00:44
512
3473.500
LSE
13:00:44
535
3473.000
LSE
12:57:46
470
3473.000
CHIX
12:57:46
143
3473.000
CHIX
12:57:44
611
3473.000
LSE
12:56:01
530
3473.000
LSE
12:53:59
563
3472.500
LSE
12:53:01
615
3473.000
BATE
12:52:56
4
3473.000
BATE
12:52:56
618
3473.000
CHIX
12:52:56
617
3473.000
LSE
12:52:56
620
3468.500
LSE
12:49:13
605
3468.000
LSE
12:47:06
634
3468.500
CHIX
12:47:05
566
3468.000
LSE
12:46:22
352
3466.500
LSE
12:42:35
199
3466.500
LSE
12:42:35
214
3466.500
CHIX
12:42:35
298
3466.500
CHIX
12:42:35
140
3466.500
CHIX
12:42:35
620
3467.000
LSE
12:40:33
81
3467.000
BATE
12:40:33
540
3467.000
BATE
12:40:33
513
3467.500
LSE
12:39:55

593
3469.000
LSE
12:37:56
534
3469.500
CHIX
12:37:20
59
3469.500
CHIX
12:37:20
624
3471.000
LSE
12:37:20
603
3472.000
LSE
12:34:08
141
3472.000
CHIX
12:34:08
442
3472.000
CHIX
12:34:08
144
3472.500
LSE
12:34:08
424
3472.500
LSE
12:34:08
346
3470.500
LSE
12:31:27
680
3470.000
CHIX
12:31:27
237
3470.500
LSE
12:31:27
118
3470.500
LSE
12:30:32
237
3470.500
LSE
12:30:32
190
3470.500
LSE
12:30:32
4
3470.500
LSE
12:30:32
488
3470.500
LSE
12:30:32
94
3470.500
LSE
12:30:32
581
3470.500
BATE
12:30:32
609
3470.500
CHIX
12:30:32
200
3470.500
LSE
12:29:07
152
3470.500
LSE
12:28:41
142
3470.500
LSE
12:28:41
87
3470.500
LSE
12:28:41
141
3470.500
LSE
12:28:41
82
3470.000
LSE
12:28:20
200
3470.000
LSE
12:28:20
506
3465.000
LSE
12:23:12
32
3465.000
LSE
12:23:12
587
3465.000
LSE
12:23:12
88
3465.000
LSE
12:22:56
157
3465.000
LSE
12:22:39
152
3465.000
LSE
12:22:39
25
3464.500
LSE
12:22:39
9
3465.000
LSE
12:22:36
519
3461.000
LSE
12:17:36
548
3461.500
LSE
12:17:35
370
3461.500
CHIX
12:17:35
289
3461.500
CHIX
12:17:35
103
3461.500
BATE
12:17:35
600
3461.500
BATE
12:17:35
115
3462.000
LSE
12:17:07
214
3462.000
LSE
12:17:07
596
3462.000
LSE
12:16:07
542
3461.500
LSE
12:14:08
687
3463.000
CHIX
12:14:02
508
3463.000
LSE
12:14:02
362
3463.500
LSE
12:09:45

202
3463.500
LSE
12:09:45
94
3464.500
LSE
12:08:49
418
3464.500
LSE
12:08:49
239
3465.500
LSE
12:07:10
349
3465.500
LSE
12:07:10
692
3465.500
CHIX
12:07:10
554
3464.500
LSE
12:05:09
534
3465.000
LSE
12:05:03
621
3466.000
LSE
12:05:03
661
3466.000
BATE
12:05:03
664
3466.000
CHIX
12:05:03
526
3466.000
LSE
12:02:56
418
3464.500
LSE
12:00:55
35
3464.500
LSE
12:00:55
154
3464.500
LSE
12:00:55
406
3464.500
CHIX
12:00:55
241
3464.500
CHIX
12:00:55
511
3465.000
LSE
11:59:52
566
3465.500
LSE
11:57:58
506
3466.500
LSE
11:56:33
200
3467.500
LSE
11:56:04
72
3467.500
LSE
11:56:04
157
3467.500
LSE
11:56:04
9
3467.500
LSE
11:56:04
100
3467.500
LSE
11:56:04
531
3468.000
LSE
11:56:04
596
3468.000
CHIX
11:56:04
660
3468.000
BATE
11:56:04
481
3464.500
CHIX
11:52:04
137
3465.000
LSE
11:52:02
425
3465.000
LSE
11:52:02
200
3463.500
LSE
11:49:04
118
3463.500
LSE
11:49:04
101
3463.500
LSE
11:49:04
84
3463.500
LSE
11:49:04
600
3463.500
LSE
11:49:04
664
3463.500
CHIX
11:49:04
560
3464.000
LSE
11:49:02
122
3462.500
LSE
11:47:45
170
3462.500
LSE
11:47:45
566
3460.500
LSE
11:45:43
532
3461.500
LSE
11:44:25
463
3461.500
BATE
11:44:25
708
3461.500
CHIX
11:44:25
129
3461.500
BATE
11:44:25
358
3462.000
LSE
11:44:14
105
3462.000
LSE
11:44:14
58
3462.000
LSE
11:44:14

566
3462.000
LSE
11:40:19
622
3463.000
LSE
11:38:01
447
3463.000
CHIX
11:38:01
194
3463.000
CHIX
11:38:01
306
3463.500
LSE
11:36:00
122
3463.500
LSE
11:36:00
180
3463.500
LSE
11:36:00
537
3463.500
LSE
11:36:00
524
3462.500
LSE
11:33:37
61
3462.500
BATE
11:33:37
275
3462.500
BATE
11:33:24
276
3462.500
BATE
11:32:56
510
3463.500
LSE
11:31:58
348
3464.000
CHIX
11:31:40
275
3464.000
CHIX
11:31:19
427
3464.500
LSE
11:30:03
194
3464.500
LSE
11:30:03
235
3465.000
LSE
11:29:38
271
3465.000
LSE
11:29:38
614
3466.500
LSE
11:28:16
585
3467.000
CHIX
11:26:13
387
3467.000
LSE
11:26:13
105
3467.000
CHIX
11:26:13
180
3467.000
LSE
11:26:08
14
3467.000
CHIX
11:26:01
106
3467.500
LSE
11:24:48
511
3467.500
LSE
11:24:48
511
3467.500
LSE
11:24:48
606
3468.000
BATE
11:24:31
190
3468.000
LSE
11:24:30
314
3468.000
LSE
11:24:30
524
3468.500
LSE
11:23:43
106
3468.500
LSE
11:22:22
508
3468.500
LSE
11:22:22
269
3469.000
LSE
11:21:23
41
3469.000
LSE
11:21:23
671
3469.000
CHIX
11:21:23
260
3469.000
LSE
11:21:23
605
3471.000
LSE
11:18:17
693
3471.000
CHIX
11:18:17
525
3469.500
LSE
11:16:03
498
3470.000
LSE
11:16:02
115
3470.000
LSE
11:16:02
640
3470.000
CHIX
11:13:54
100
3470.000
BATE
11:13:54
9
3470.000
BATE
11:13:54
525
3470.000
BATE
11:13:54
608
3470.000
LSE
11:13:54

605
3470.500
LSE
11:13:40
162
3469.000
LSE
11:11:20
157
3469.000
LSE
11:11:20
501
3466.500
LSE
11:10:41
141
3466.500
BATE
11:10:41
598
3467.000
CHIX
11:08:53
507
3467.500
LSE
11:07:14
509
3469.000
LSE
11:06:51
52
3469.000
LSE
11:05:30
308
3469.000
LSE
11:05:30
232
3469.000
LSE
11:05:30
509
3469.500
LSE
11:04:07
541
3471.500
LSE
11:04:07
667
3471.500
CHIX
11:04:07
520
3471.500
LSE
11:01:20
512
3473.000
LSE
11:00:06
591
3473.500
LSE
11:00:02
649
3473.500
BATE
11:00:02
112
3474.000
CHIX
10:59:45
562
3474.000
CHIX
10:59:45
21
3471.000
LSE
10:56:53
543
3471.000
LSE
10:56:53
534
3471.500
LSE
10:55:47
58
3471.500
LSE
10:55:37
425
3472.000
LSE
10:55:16
417
3473.000
LSE
10:55:16
187
3473.000
LSE
10:55:16
523
3470.500
LSE
10:53:14
685
3470.500
CHIX
10:53:14
579
3472.000
LSE
10:50:12
5
3473.000
CHIX
10:49:52
631
3473.000
CHIX
10:49:52
523
3473.500
LSE
10:49:47
602
3473.500
LSE
10:49:47
911
3473.500
LSE
10:49:28
859
3469.500
LSE
10:47:34
502
3469.500
BATE
10:47:34
478
3469.500
CHIX
10:47:34
123
3469.500
BATE
10:47:34
172
3469.500
CHIX
10:47:34
564
3469.500
LSE
10:47:03
553
3462.000
LSE
10:41:50
157
3462.500
LSE
10:40:04
162
3462.500
LSE
10:40:04
189
3462.500
LSE
10:40:04
21
3462.500
CHIX
10:40:04
600
3462.500
CHIX
10:40:04
578
3462.500
LSE
10:40:04

589
3463.500
LSE
10:36:44
113
3463.500
BATE
10:36:44
400
3463.500
BATE
10:36:44
119
3463.500
BATE
10:36:44
648
3464.000
CHIX
10:34:09
418
3464.000
LSE
10:33:52
200
3464.000
LSE
10:33:52
437
3464.500
LSE
10:33:52
108
3464.500
LSE
10:33:52
75
3464.500
LSE
10:33:18
514
3465.500
LSE
10:32:51
591
3467.000
LSE
10:30:40
573
3466.500
CHIX
10:30:40
582
3466.500
LSE
10:29:00
277
3467.000
LSE
10:28:00
344
3467.000
LSE
10:28:00
275
3466.000
LSE
10:26:42
564
3467.000
LSE
10:26:40
572
3466.500
CHIX
10:26:26
613
3466.500
BATE
10:26:26
546
3466.500
LSE
10:26:26
462
3464.500
LSE
10:24:02
108
3464.500
LSE
10:24:02
183
3465.000
LSE
10:23:17
335
3465.000
LSE
10:23:17
248
3465.000
CHIX
10:23:17
397
3465.000
CHIX
10:23:17
190
3464.500
LSE
10:21:21
672
3464.500
LSE
10:21:21
966
3464.500
LSE
10:21:21
506
3464.500
LSE
10:19:28
775
3463.000
LSE
10:18:16
692
3464.000
LSE
10:17:56
151
3464.000
CHIX
10:17:56
485
3464.000
CHIX
10:17:56
11
3461.000
LSE
10:14:30
65
3461.000
LSE
10:14:30
189
3461.000
LSE
10:14:30
168
3460.500
LSE
10:14:30
65
3460.500
LSE
10:14:30
102
3460.500
LSE
10:14:30
354
3460.500
BATE
10:14:30
577
3461.000
CHIX
10:14:30
575
3461.000
LSE
10:14:30
340
3460.500
BATE
10:14:30
693
3461.500
CHIX
10:14:05
409
3461.500
LSE
10:14:05
173
3461.500
LSE
10:14:05

162
3460.500
LSE
10:13:37
168
3460.500
LSE
10:13:37
200
3460.500
LSE
10:13:37
257
3457.500
LSE
10:13:07
168
3456.000
LSE
10:10:21
162
3456.000
LSE
10:10:21
191
3456.000
LSE
10:10:21
96
3456.000
LSE
10:10:21
168
3456.000
LSE
10:10:21
162
3456.000
LSE
10:10:21
191
3456.000
LSE
10:10:21
604
3455.000
LSE
10:08:27
471
3455.000
CHIX
10:08:27
132
3455.000
CHIX
10:08:27
187
3454.000
LSE
10:07:00
5
3454.000
LSE
10:07:00
130
3453.500
LSE
10:06:23
189
3453.500
LSE
10:06:23
85
3453.500
LSE
10:06:23
255
3453.500
LSE
10:06:23
653
3452.500
BATE
10:04:01
544
3453.500
LSE
10:03:56
5
3454.500
LSE
10:02:59
193
3454.500
LSE
10:02:59
103
3454.500
LSE
10:02:59
134
3454.500
LSE
10:02:59
130
3454.500
LSE
10:02:59
661
3454.500
LSE
10:02:59
624
3455.000
LSE
10:02:48
586
3455.000
CHIX
10:02:48
134
3453.000
LSE
10:01:06
250
3453.000
LSE
10:01:06
81
3453.000
LSE
10:01:06
130
3453.000
LSE
10:01:06
199
3453.000
LSE
10:01:06
587
3452.000
LSE
09:59:03
5
3452.500
CHIX
09:58:15
146
3452.500
CHIX
09:58:15
268
3452.500
CHIX
09:58:15
287
3452.500
CHIX
09:58:15
134
3454.000
LSE
09:57:02
148
3454.000
LSE
09:57:02
57
3454.000
LSE
09:57:02
63
3454.000
LSE
09:57:02
29
3454.000
LSE
09:57:02
99
3454.000
LSE
09:57:02
95
3454.000
LSE
09:57:02
364
3454.500
LSE
09:57:02

150
3454.500
LSE
09:57:02
549
3454.500
LSE
09:57:02
135
3456.500
LSE
09:53:47
134
3456.500
LSE
09:53:47
130
3456.500
LSE
09:53:47
200
3456.500
LSE
09:53:47
130
3456.500
LSE
09:53:47
115
3456.500
LSE
09:53:47
200
3457.000
LSE
09:53:47
134
3456.500
LSE
09:53:47
2
3457.000
LSE
09:53:47
532
3457.000
LSE
09:53:47
596
3457.000
CHIX
09:53:47
35
3457.000
CHIX
09:53:47
694
3457.000
BATE
09:53:47
445
3459.000
LSE
09:49:54
34
3459.000
LSE
09:49:54
121
3459.000
LSE
09:49:54
111
3460.000
LSE
09:49:53
506
3460.000
LSE
09:49:53
505
3461.500
LSE
09:49:03
622
3461.500
CHIX
09:49:03
105
3462.000
LSE
09:48:10
499
3462.000
LSE
09:48:10
100
3462.500
LSE
09:48:06
387
3462.500
LSE
09:48:06
428
3462.500
LSE
09:48:06
548
3457.500
LSE
09:45:58
617
3457.500
CHIX
09:45:58
625
3457.000
LSE
09:43:33
682
3458.000
CHIX
09:42:56
703
3458.500
BATE
09:42:56
589
3458.500
LSE
09:42:56
46
3458.500
LSE
09:42:25
171
3455.000
LSE
09:38:44
180
3455.000
LSE
09:38:44
200
3455.000
LSE
09:38:44
526
3457.500
LSE
09:37:55
486
3458.000
CHIX
09:37:07
182
3458.000
CHIX
09:37:07
524
3458.000
LSE
09:37:07
180
3458.000
LSE
09:34:21
150
3458.500
LSE
09:34:21
65
3458.500
LSE
09:34:21
143
3458.500
LSE
09:34:21
72
3458.500
LSE
09:34:21
621
3458.500
LSE
09:34:21
524
3458.500
LSE
09:32:47

468
3459.500
BATE
09:31:39
133
3459.500
BATE
09:31:39
612
3462.500
LSE
09:31:39
653
3462.500
CHIX
09:31:39
617
3462.500
LSE
09:31:24
595
3461.500
LSE
09:30:49
618
3461.500
LSE
09:30:49
882
3459.500
LSE
09:29:30
406
3459.500
CHIX
09:29:30
217
3459.500
CHIX
09:29:30
193
3449.500
LSE
09:26:21
399
3449.500
LSE
09:26:21
118
3449.500
LSE
09:25:50
534
3449.500
CHIX
09:25:50
439
3449.500
LSE
09:25:50
48
3449.500
CHIX
09:25:50
28
3449.500
CHIX
09:25:50
578
3450.000
LSE
09:24:36
54
3450.000
BATE
09:24:36
254
3450.000
BATE
09:24:36
101
3450.000
BATE
09:24:36
37
3450.000
BATE
09:24:36
125
3450.000
BATE
09:24:36
522
3449.500
LSE
09:22:53
27
3449.500
LSE
09:22:23
580
3450.000
LSE
09:22:00
521
3449.000
LSE
09:20:20
227
3449.000
CHIX
09:20:20
452
3449.000
CHIX
09:20:20
88
3447.000
LSE
09:19:05
273
3443.000
LSE
09:18:14
226
3443.000
LSE
09:18:14
73
3443.000
LSE
09:18:14
567
3441.000
LSE
09:16:59
110
3442.000
LSE
09:16:59
127
3442.000
LSE
09:16:59
190
3442.000
LSE
09:16:59
185
3442.000
LSE
09:16:59
298
3442.500
BATE
09:16:59
277
3442.500
CHIX
09:16:59
352
3442.500
BATE
09:16:59
416
3442.500
CHIX
09:16:59
524
3442.500
LSE
09:16:59
158
3441.000
CHIX
09:15:06
17
3441.000
CHIX
09:15:05
542
3441.000
LSE
09:12:17
561
3441.500
LSE
09:11:25
362
3441.500
CHIX
09:11:25

20
3441.500
CHIX
09:11:25
46
3441.500
CHIX
09:11:25
182
3441.500
CHIX
09:11:25
513
3441.000
LSE
09:10:56
567
3441.000
LSE
09:09:44
562
3440.500
LSE
09:09:02
136
3442.000
LSE
09:08:37
487
3442.000
LSE
09:08:37
404
3442.000
CHIX
09:08:37
276
3442.000
CHIX
09:08:37
578
3442.000
BATE
09:08:37
600
3443.000
LSE
09:07:06
569
3443.000
LSE
09:05:25
345
3443.000
CHIX
09:05:25
268
3443.000
CHIX
09:05:25
616
3444.500
LSE
09:04:17
3
3444.500
LSE
09:04:05
172
3445.000
LSE
09:04:04
390
3445.000
LSE
09:04:04
623
3445.500
LSE
09:03:53
560
3445.000
LSE
09:03:08
694
3444.500
LSE
09:02:39
703
3446.000
LSE
09:02:20
382
3446.000
CHIX
09:02:20
250
3446.000
CHIX
09:02:20
548
3440.000
LSE
09:00:24
707
3440.000
BATE
09:00:24
600
3440.500
CHIX
08:59:55
106
3440.500
CHIX
08:59:55
662
3441.000
LSE
08:59:47
31
3441.500
LSE
08:59:16
612
3439.000
LSE
08:57:00
384
3435.500
CHIX
08:55:08
42
3435.500
CHIX
08:55:08
36
3435.500
CHIX
08:55:08
174
3435.500
CHIX
08:55:08
503
3438.000
LSE
08:54:17
598
3440.500
LSE
08:53:23
104
3440.500
LSE
08:53:23
152
3440.500
LSE
08:53:23
147
3440.500
LSE
08:53:23
118
3441.000
LSE
08:53:23
45
3441.000
LSE
08:53:23
542
3441.000
LSE
08:53:23
59
3441.000
CHIX
08:53:23
518
3441.000
CHIX
08:53:23
81
3441.000
BATE
08:53:23
600
3441.000
BATE
08:53:23

572
3441.000
LSE
08:51:18
40
3441.000
LSE
08:51:18
525
3441.000
LSE
08:50:40
650
3441.000
CHIX
08:50:40
18
3441.000
CHIX
08:50:40
612
3439.000
LSE
08:47:35
5
3439.000
LSE
08:47:35
576
3439.000
LSE
08:46:49
243
3440.000
LSE
08:46:42
385
3440.000
LSE
08:46:42
680
3440.000
CHIX
08:46:42
61
3439.500
CHIX
08:46:12
610
3440.000
LSE
08:46:12
633
3440.000
CHIX
08:46:12
697
3440.000
BATE
08:46:12
104
3435.000
LSE
08:44:58
147
3432.000
LSE
08:42:27
170
3432.000
LSE
08:42:27
558
3432.000
LSE
08:42:27
551
3429.500
LSE
08:40:00
536
3431.000
LSE
08:39:45
420
3431.000
CHIX
08:39:45
234
3431.000
CHIX
08:39:45
180
3431.500
LSE
08:39:35
152
3431.500
LSE
08:39:35
102
3431.500
LSE
08:39:35
190
3431.000
LSE
08:38:47
548
3430.500
LSE
08:38:17
559
3430.500
LSE
08:36:46
252
3431.000
CHIX
08:36:26
511
3431.000
LSE
08:36:26
286
3431.000
BATE
08:36:26
403
3431.000
CHIX
08:36:26
284
3431.000
BATE
08:35:52
299
3431.000
LSE
08:34:34
200
3431.000
LSE
08:34:34
62
3432.500
LSE
08:34:04
262
3432.500
LSE
08:34:04
248
3432.500
LSE
08:34:04
543
3434.000
LSE
08:33:15
552
3436.500
LSE
08:32:42
690
3437.000
CHIX
08:32:40
581
3437.500
LSE
08:32:40
888
3438.000
LSE
08:32:39
50
3438.000
CHIX
08:32:39
632
3438.000
CHIX
08:32:39
574
3438.500
LSE
08:32:39
618
3439.000
LSE
08:32:39

609
3434.000
LSE
08:30:07
400
3434.000
BATE
08:30:07
73
3434.000
BATE
08:30:07
139
3434.000
BATE
08:30:07
534
3434.000
LSE
08:27:49
563
3436.000
LSE
08:27:13
47
3436.500
CHIX
08:27:13
165
3436.500
CHIX
08:27:13
324
3436.500
CHIX
08:27:13
125
3436.500
CHIX
08:27:07
342
3436.500
LSE
08:27:07
195
3436.500
LSE
08:27:07
603
3435.500
LSE
08:26:10
573
3437.000
LSE
08:24:20
563
3437.000
LSE
08:24:20
111
3437.000
CHIX
08:23:30
90
3437.000
CHIX
08:23:30
488
3437.000
CHIX
08:23:30
202
3438.000
CHIX
08:23:26
542
3438.000
LSE
08:23:26
106
3438.000
CHIX
08:22:55
100
3438.000
CHIX
08:22:55
229
3438.000
CHIX
08:22:55
509
3438.000
LSE
08:22:55
315
3438.500
LSE
08:22:25
96
3438.500
LSE
08:22:25
121
3438.500
LSE
08:22:25
117
3438.500
LSE
08:22:25
229
3438.000
BATE
08:22:25
597
3438.500
LSE
08:22:25
389
3438.000
BATE
08:22:25
33
3438.000
BATE
08:22:25
64
3438.500
CHIX
08:22:25
131
3438.500
CHIX
08:22:25
475
3438.500
CHIX
08:22:25
355
3434.000
LSE
08:20:31
149
3434.000
LSE
08:20:31
616
3434.000
LSE
08:19:59
610
3435.500
LSE
08:18:17
547
3440.000
LSE
08:17:51
75
3440.000
LSE
08:17:51
134
3440.500
LSE
08:17:44
106
3440.500
LSE
08:17:44
117
3440.500
LSE
08:17:44
106
3440.500
LSE
08:17:44
207
3440.500
LSE
08:17:44
345
3440.500
LSE
08:17:44
565
3440.000
LSE
08:17:33

550
3440.500
LSE
08:17:10
638
3440.500
BATE
08:17:10
481
3441.000
LSE
08:16:28
703
3440.500
CHIX
08:16:28
75
3441.000
LSE
08:16:25
619
3441.000
LSE
08:15:45
559
3441.500
LSE
08:15:21
87
3441.500
LSE
08:15:21
22
3442.000
CHIX
08:15:18
355
3442.000
CHIX
08:15:18
248
3442.000
CHIX
08:15:18
777
3442.000
LSE
08:15:15
569
3437.500
LSE
08:14:19
464
3436.500
LSE
08:13:55
122
3436.500
LSE
08:13:55
577
3437.000
LSE
08:13:53
547
3439.000
LSE
08:13:51
15
3440.500
CHIX
08:13:17
634
3440.500
CHIX
08:13:17
176
3441.000
LSE
08:13:04
387
3441.000
LSE
08:13:04
555
3441.000
LSE
08:12:12
230
3442.000
BATE
08:11:19
443
3442.000
BATE
08:11:19
547
3445.000
LSE
08:11:11
572
3445.500
LSE
08:11:07
508
3445.000
LSE
08:10:40
708
3446.000
CHIX
08:10:27
600
3446.000
LSE
08:10:27
11
3446.500
LSE
08:10:11
554
3446.500
LSE
08:10:11
466
3442.500
LSE
08:08:19
52
3442.500
LSE
08:08:19
252
3443.000
CHIX
08:07:58
411
3443.000
LSE
08:07:58
459
3443.000
CHIX
08:07:58
195
3443.000
LSE
08:07:58
454
3444.000
LSE
08:07:28
106
3444.000
LSE
08:07:28
139
3446.000
LSE
08:07:02
471
3446.000
LSE
08:07:02
449
3446.500
LSE
08:06:54
678
3446.500
BATE
08:06:54
118
3446.500
LSE
08:06:54
518
3448.000
LSE
08:06:25
575
3448.000
CHIX
08:06:25
391
3448.500
LSE
08:06:11
249
3448.500
LSE
08:06:11

554
3449.000
LSE
08:06:01
19
3449.000
LSE
08:06:01
586
3447.500
LSE
08:05:11
66
3451.500
LSE
08:04:47
463
3451.500
LSE
08:04:47
35
3452.000
LSE
08:04:47
47
3452.000
LSE
08:04:47
518
3452.000
LSE
08:04:47
546
3452.500
LSE
08:04:33
565
3453.250
LSE
08:04:33
503
3453.500
CHIX
08:04:33
121
3453.500
CHIX
08:04:33
127
3453.500
CHIX
08:04:33
172
3453.500
CHIX
08:04:31
224
3453.500
CHIX
08:04:31
515
3453.500
LSE
08:04:31
413
3453.500
LSE
08:04:31
123
3453.500
CHIX
08:04:19
82
3453.500
LSE
08:04:18
35
3453.500
LSE
08:04:15
605
3453.500
CHIX
08:03:35
542
3453.000
LSE
08:03:35
543
3453.000
BATE
08:03:35
92
3453.000
BATE
08:03:35
277
3453.000
LSE
08:03:20
603
3453.500
LSE
08:02:31
217
3454.500
LSE
08:02:09
288
3454.500
LSE
08:02:09
92
3455.000
CHIX
08:02:09
597
3455.000
CHIX
08:02:09
430
3455.500
LSE
08:02:07
76
3455.500
LSE
08:02:07
526
3457.000
LSE
08:01:50
701
3457.000
CHIX
08:01:50
526
3458.000
LSE
08:01:50
545
3450.000
LSE
08:00:28
110
3451.000
LSE
08:00:27
448
3451.000
LSE
08:00:27
694
3451.000
BATE
08:00:26
EX-2 3 ex-2.htm PRESS RELEASE
Exhibit 2

BRITISH AMERICAN TOBACCO p.l.c.
NOTIFICATION IN ACCORDANCE WITH LISTING RULE 9.6.14R(2)

British American Tobacco p.l.c. (the “Company”) has been notified that Savio Kwan, a Non-Executive Director of the Company, has a newly-disclosable directorship, as an independent director of GOGOX (a company listed on the Hong Kong Stock Exchange), following their recent IPO.

This disclosure is made pursuant to rule 9.6.14 (2) of the Listing Rules of the UK Listing Authority.

C Dhokia
Deputy Secretary

27 June 2022

Enquiries:

British American Tobacco Press Office
+44 (0) 20 7845 2888 (24 hours) | @BATplc

British American Tobacco Investor Relations
Mike Nightingale/Victoria Buxton/William Houston/John Harney
+44 (0) 20 7845 1180/2012/1138/1263