Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated June 30, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia | |||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
29 June 2022
|
Number of ordinary shares of 25 pence each purchased:
|
180,000
|
Highest price paid per share (pence):
|
3644.00p
|
Lowest price paid per share (pence):
|
3585.00p
|
Volume weighted average price paid per share (pence):
|
3623.9512p
|
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
|
29/06/2022
|
120,000
|
3,623.3894
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/06/2022
|
40,000
|
3,625.1065
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
29/06/2022
|
20,000
|
3,625.0114
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
1204
|
3632.000
|
LSE
|
16:17:47
|
388
|
3632.000
|
CHIX
|
16:17:47
|
507
|
3631.000
|
BATE
|
16:15:48
|
75
|
3631.500
|
LSE
|
16:15:48
|
439
|
3631.500
|
LSE
|
16:15:48
|
100
|
3631.500
|
LSE
|
16:15:48
|
569
|
3630.500
|
LSE
|
16:14:38
|
712
|
3630.500
|
CHIX
|
16:14:38
|
229
|
3628.500
|
CHIX
|
16:13:55
|
530
|
3627.500
|
LSE
|
16:13:05
|
16
|
3626.000
|
LSE
|
16:12:36
|
33
|
3626.000
|
LSE
|
16:12:05
|
264
|
3626.000
|
LSE
|
16:11:28
|
282
|
3626.000
|
LSE
|
16:11:14
|
135
|
3626.500
|
LSE
|
16:11:14
|
137
|
3626.500
|
LSE
|
16:11:14
|
627
|
3625.500
|
LSE
|
16:08:48
|
540
|
3626.000
|
BATE
|
16:08:29
|
60
|
3626.000
|
BATE
|
16:08:29
|
532
|
3626.500
|
LSE
|
16:08:14
|
63
|
3626.500
|
LSE
|
16:08:14
|
661
|
3626.500
|
CHIX
|
16:08:14
|
533
|
3627.500
|
LSE
|
16:06:22
|
166
|
3627.500
|
LSE
|
16:05:42
|
40
|
3627.500
|
LSE
|
16:05:38
|
190
|
3627.500
|
LSE
|
16:05:38
|
123
|
3627.500
|
LSE
|
16:05:30
|
271
|
3628.500
|
CHIX
|
16:04:05
|
300
|
3628.500
|
CHIX
|
16:04:05
|
111
|
3628.500
|
LSE
|
16:03:10
|
200
|
3628.500
|
LSE
|
16:03:10
|
135
|
3628.500
|
LSE
|
16:03:10
|
137
|
3628.500
|
LSE
|
16:03:10
|
135
|
3631.500
|
LSE
|
16:01:55
|
138
|
3631.000
|
LSE
|
16:01:55
|
135
|
3631.500
|
LSE
|
16:01:55
|
137
|
3631.500
|
LSE
|
16:01:55
|
475
|
3632.000
|
BATE
|
16:01:55
|
168
|
3632.000
|
BATE
|
16:01:55
|
291
|
3632.000
|
LSE
|
16:01:21
|
100
|
3632.000
|
LSE
|
16:01:21
|
129
|
3632.000
|
LSE
|
16:01:21
|
133
|
3630.500
|
LSE
|
15:59:17
|
402
|
3630.500
|
LSE
|
15:59:17
|
293
|
3631.500
|
CHIX
|
15:59:00
|
300
|
3631.500
|
CHIX
|
15:59:00
|
99
|
3631.500
|
CHIX
|
15:59:00
|
3
|
3632.000
|
LSE
|
15:58:07
|
300
|
3632.000
|
LSE
|
15:58:07
|
300
|
3632.000
|
LSE
|
15:58:07
|
24
|
3632.000
|
LSE
|
15:58:05
|
221
|
3634.500
|
LSE
|
15:56:35
|
374
|
3634.500
|
LSE
|
15:56:35
|
637
|
3635.000
|
CHIX
|
15:56:22
|
261
|
3635.000
|
LSE
|
15:56:22
|
41
|
3635.000
|
LSE
|
15:56:22
|
100
|
3635.000
|
LSE
|
15:56:22
|
100
|
3635.000
|
LSE
|
15:56:22
|
100
|
3635.000
|
LSE
|
15:56:20
|
10
|
3635.000
|
LSE
|
15:56:20
|
184
|
3633.500
|
LSE
|
15:53:02
|
443
|
3633.500
|
LSE
|
15:53:02
|
13
|
3634.500
|
BATE
|
15:51:18
|
66
|
3634.500
|
LSE
|
15:51:18
|
100
|
3634.500
|
BATE
|
15:51:18
|
100
|
3634.500
|
BATE
|
15:51:18
|
74
|
3634.500
|
BATE
|
15:51:18
|
100
|
3634.500
|
BATE
|
15:51:18
|
100
|
3634.500
|
BATE
|
15:51:18
|
134
|
3634.500
|
BATE
|
15:51:18
|
468
|
3634.500
|
LSE
|
15:51:18
|
70
|
3635.000
|
LSE
|
15:51:17
|
53
|
3634.500
|
CHIX
|
15:50:26
|
95
|
3634.500
|
CHIX
|
15:50:26
|
50
|
3634.500
|
CHIX
|
15:50:26
|
317
|
3634.500
|
CHIX
|
15:50:26
|
195
|
3634.500
|
CHIX
|
15:50:26
|
595
|
3634.500
|
LSE
|
15:50:26
|
5
|
3634.500
|
LSE
|
15:50:26
|
539
|
3634.000
|
LSE
|
15:48:52
|
300
|
3632.500
|
LSE
|
15:46:57
|
204
|
3632.500
|
LSE
|
15:46:57
|
22
|
3632.500
|
LSE
|
15:46:57
|
180
|
3633.000
|
CHIX
|
15:45:49
|
64
|
3633.000
|
CHIX
|
15:45:49
|
105
|
3633.500
|
LSE
|
15:45:46
|
478
|
3633.500
|
LSE
|
15:45:46
|
420
|
3633.000
|
CHIX
|
15:44:34
|
582
|
3632.500
|
LSE
|
15:43:29
|
517
|
3633.500
|
LSE
|
15:43:07
|
335
|
3634.000
|
BATE
|
15:41:09
|
11
|
3634.000
|
BATE
|
15:41:09
|
11
|
3634.000
|
BATE
|
15:41:09
|
248
|
3634.000
|
BATE
|
15:41:09
|
525
|
3634.500
|
LSE
|
15:41:06
|
596
|
3635.000
|
LSE
|
15:40:12
|
603
|
3635.000
|
CHIX
|
15:40:12
|
182
|
3632.000
|
BATE
|
15:38:14
|
22
|
3632.500
|
CHIX
|
15:37:27
|
229
|
3632.500
|
CHIX
|
15:37:27
|
605
|
3635.500
|
LSE
|
15:36:09
|
571
|
3635.500
|
LSE
|
15:35:20
|
66
|
3636.500
|
CHIX
|
15:33:56
|
89
|
3636.500
|
CHIX
|
15:33:56
|
292
|
3636.500
|
CHIX
|
15:33:56
|
174
|
3636.500
|
CHIX
|
15:33:56
|
546
|
3636.500
|
LSE
|
15:32:22
|
378
|
3637.000
|
LSE
|
15:31:18
|
225
|
3637.000
|
LSE
|
15:31:18
|
580
|
3637.500
|
BATE
|
15:31:16
|
371
|
3635.000
|
LSE
|
15:29:15
|
236
|
3635.000
|
LSE
|
15:29:15
|
683
|
3633.000
|
CHIX
|
15:27:58
|
55
|
3633.000
|
LSE
|
15:27:30
|
190
|
3633.000
|
LSE
|
15:27:30
|
200
|
3633.000
|
LSE
|
15:27:30
|
108
|
3633.000
|
LSE
|
15:27:30
|
430
|
3631.500
|
LSE
|
15:26:10
|
97
|
3631.500
|
LSE
|
15:26:10
|
178
|
3631.000
|
LSE
|
15:23:56
|
354
|
3631.000
|
LSE
|
15:23:56
|
213
|
3630.000
|
CHIX
|
15:22:44
|
120
|
3630.000
|
LSE
|
15:22:10
|
434
|
3630.000
|
LSE
|
15:22:10
|
416
|
3630.000
|
CHIX
|
15:22:10
|
555
|
3630.500
|
LSE
|
15:21:57
|
28
|
3630.500
|
LSE
|
15:21:54
|
515
|
3631.500
|
LSE
|
15:21:20
|
675
|
3634.000
|
BATE
|
15:20:26
|
420
|
3634.500
|
LSE
|
15:20:21
|
200
|
3634.500
|
LSE
|
15:20:21
|
397
|
3632.000
|
CHIX
|
15:18:29
|
123
|
3632.000
|
LSE
|
15:18:29
|
419
|
3632.000
|
LSE
|
15:18:23
|
175
|
3632.000
|
CHIX
|
15:18:23
|
524
|
3632.500
|
LSE
|
15:16:15
|
11
|
3632.500
|
LSE
|
15:16:15
|
575
|
3632.500
|
LSE
|
15:14:38
|
203
|
3635.500
|
LSE
|
15:13:43
|
113
|
3635.500
|
LSE
|
15:13:40
|
300
|
3635.500
|
LSE
|
15:13:40
|
209
|
3636.500
|
CHIX
|
15:13:28
|
491
|
3636.500
|
CHIX
|
15:13:28
|
168
|
3636.500
|
LSE
|
15:13:19
|
300
|
3636.500
|
LSE
|
15:13:19
|
71
|
3636.500
|
LSE
|
15:13:14
|
636
|
3634.000
|
LSE
|
15:11:07
|
444
|
3633.000
|
BATE
|
15:10:26
|
7
|
3633.000
|
BATE
|
15:10:10
|
141
|
3633.000
|
BATE
|
15:10:10
|
632
|
3634.500
|
LSE
|
15:08:59
|
509
|
3634.500
|
CHIX
|
15:08:59
|
153
|
3634.500
|
CHIX
|
15:08:59
|
566
|
3635.500
|
LSE
|
15:04:14
|
585
|
3635.500
|
CHIX
|
15:04:14
|
55
|
3635.500
|
LSE
|
15:02:53
|
489
|
3635.500
|
LSE
|
15:02:53
|
579
|
3636.500
|
LSE
|
15:02:16
|
300
|
3635.500
|
BATE
|
15:01:14
|
214
|
3635.500
|
BATE
|
15:01:14
|
176
|
3635.500
|
BATE
|
15:01:14
|
244
|
3634.500
|
CHIX
|
15:00:00
|
467
|
3634.500
|
CHIX
|
15:00:00
|
594
|
3635.000
|
LSE
|
14:59:57
|
554
|
3635.000
|
LSE
|
14:56:34
|
643
|
3635.000
|
CHIX
|
14:55:36
|
357
|
3637.500
|
LSE
|
14:54:31
|
240
|
3637.500
|
LSE
|
14:54:31
|
96
|
3638.000
|
LSE
|
14:54:29
|
344
|
3637.000
|
LSE
|
14:52:53
|
242
|
3637.000
|
LSE
|
14:52:53
|
683
|
3638.000
|
BATE
|
14:52:23
|
229
|
3638.500
|
CHIX
|
14:52:10
|
300
|
3638.500
|
CHIX
|
14:52:10
|
109
|
3638.000
|
LSE
|
14:51:30
|
200
|
3638.000
|
LSE
|
14:51:30
|
139
|
3638.000
|
LSE
|
14:51:30
|
108
|
3638.000
|
LSE
|
14:51:30
|
705
|
3639.000
|
CHIX
|
14:48:30
|
221
|
3639.000
|
LSE
|
14:48:24
|
100
|
3639.000
|
LSE
|
14:48:24
|
300
|
3639.000
|
LSE
|
14:48:05
|
369
|
3641.000
|
BATE
|
14:45:35
|
226
|
3641.000
|
BATE
|
14:45:33
|
302
|
3641.500
|
LSE
|
14:45:19
|
285
|
3641.500
|
LSE
|
14:45:19
|
669
|
3644.000
|
CHIX
|
14:44:15
|
527
|
3643.500
|
LSE
|
14:41:59
|
622
|
3643.500
|
CHIX
|
14:41:59
|
619
|
3641.500
|
LSE
|
14:41:05
|
559
|
3641.000
|
LSE
|
14:40:02
|
579
|
3641.500
|
LSE
|
14:39:59
|
587
|
3642.000
|
LSE
|
14:39:37
|
584
|
3642.000
|
BATE
|
14:39:37
|
617
|
3642.000
|
CHIX
|
14:39:37
|
556
|
3641.000
|
LSE
|
14:38:59
|
100
|
3640.000
|
CHIX
|
14:38:32
|
109
|
3639.000
|
LSE
|
14:37:28
|
108
|
3639.000
|
LSE
|
14:37:28
|
200
|
3639.000
|
LSE
|
14:37:28
|
23
|
3639.500
|
LSE
|
14:36:31
|
213
|
3639.500
|
LSE
|
14:36:31
|
160
|
3639.500
|
LSE
|
14:36:31
|
200
|
3639.500
|
LSE
|
14:36:31
|
193
|
3640.000
|
LSE
|
14:36:19
|
111
|
3640.000
|
LSE
|
14:36:19
|
258
|
3640.000
|
LSE
|
14:36:05
|
543
|
3642.500
|
LSE
|
14:35:26
|
13
|
3642.500
|
LSE
|
14:35:26
|
112
|
3642.500
|
LSE
|
14:35:26
|
115
|
3642.500
|
LSE
|
14:35:26
|
180
|
3642.500
|
LSE
|
14:35:26
|
105
|
3642.500
|
LSE
|
14:35:26
|
102
|
3642.500
|
LSE
|
14:35:26
|
529
|
3642.500
|
CHIX
|
14:35:26
|
67
|
3642.500
|
CHIX
|
14:35:26
|
570
|
3643.000
|
LSE
|
14:35:25
|
137
|
3643.000
|
LSE
|
14:35:25
|
636
|
3643.000
|
BATE
|
14:35:25
|
588
|
3643.000
|
CHIX
|
14:35:25
|
451
|
3643.000
|
LSE
|
14:35:25
|
126
|
3642.000
|
LSE
|
14:35:00
|
361
|
3640.500
|
LSE
|
14:33:02
|
156
|
3640.500
|
LSE
|
14:33:02
|
560
|
3640.500
|
LSE
|
14:33:02
|
574
|
3641.000
|
LSE
|
14:33:01
|
41
|
3641.000
|
LSE
|
14:32:56
|
543
|
3638.500
|
LSE
|
14:31:36
|
489
|
3639.000
|
CHIX
|
14:31:36
|
56
|
3639.000
|
CHIX
|
14:31:36
|
591
|
3639.000
|
LSE
|
14:31:36
|
132
|
3639.000
|
CHIX
|
14:31:36
|
9
|
3639.000
|
CHIX
|
14:31:36
|
540
|
3638.000
|
LSE
|
14:30:36
|
598
|
3641.000
|
LSE
|
14:30:23
|
302
|
3639.500
|
BATE
|
14:30:01
|
645
|
3639.500
|
CHIX
|
14:30:01
|
300
|
3639.500
|
BATE
|
14:30:01
|
625
|
3639.500
|
LSE
|
14:30:00
|
579
|
3639.000
|
LSE
|
14:28:58
|
593
|
3639.500
|
LSE
|
14:28:57
|
566
|
3637.500
|
LSE
|
14:25:57
|
514
|
3639.500
|
LSE
|
14:24:40
|
673
|
3639.500
|
CHIX
|
14:24:40
|
349
|
3639.000
|
LSE
|
14:23:02
|
194
|
3639.000
|
LSE
|
14:23:02
|
557
|
3635.500
|
LSE
|
14:21:25
|
586
|
3635.500
|
BATE
|
14:21:25
|
84
|
3635.500
|
BATE
|
14:21:25
|
546
|
3632.500
|
LSE
|
14:18:38
|
116
|
3633.000
|
CHIX
|
14:17:38
|
477
|
3633.000
|
CHIX
|
14:17:38
|
572
|
3631.000
|
LSE
|
14:16:58
|
538
|
3624.500
|
LSE
|
14:14:56
|
583
|
3621.500
|
LSE
|
14:09:37
|
559
|
3623.000
|
LSE
|
14:06:47
|
36
|
3623.000
|
LSE
|
14:06:47
|
215
|
3623.500
|
CHIX
|
14:05:55
|
300
|
3623.500
|
CHIX
|
14:05:55
|
55
|
3623.500
|
CHIX
|
14:05:19
|
29
|
3623.500
|
CHIX
|
14:05:10
|
551
|
3624.000
|
LSE
|
14:03:51
|
593
|
3624.000
|
LSE
|
14:00:18
|
482
|
3626.500
|
LSE
|
13:58:05
|
693
|
3626.500
|
BATE
|
13:58:05
|
34
|
3626.500
|
LSE
|
13:58:05
|
620
|
3627.000
|
CHIX
|
13:56:03
|
590
|
3627.000
|
LSE
|
13:53:41
|
606
|
3628.500
|
LSE
|
13:51:44
|
600
|
3626.000
|
LSE
|
13:48:39
|
593
|
3626.000
|
CHIX
|
13:48:39
|
596
|
3624.000
|
LSE
|
13:45:31
|
620
|
3623.500
|
LSE
|
13:38:17
|
394
|
3623.500
|
BATE
|
13:38:17
|
240
|
3623.500
|
BATE
|
13:38:17
|
402
|
3620.000
|
LSE
|
13:34:05
|
143
|
3620.000
|
LSE
|
13:34:05
|
682
|
3620.000
|
CHIX
|
13:34:05
|
535
|
3620.000
|
LSE
|
13:32:11
|
153
|
3620.500
|
LSE
|
13:31:40
|
398
|
3620.500
|
LSE
|
13:31:40
|
688
|
3620.500
|
CHIX
|
13:31:40
|
380
|
3617.500
|
LSE
|
13:25:59
|
204
|
3617.500
|
LSE
|
13:25:59
|
218
|
3617.000
|
LSE
|
13:20:53
|
105
|
3617.000
|
LSE
|
13:20:53
|
102
|
3617.000
|
LSE
|
13:20:53
|
150
|
3617.000
|
LSE
|
13:20:53
|
524
|
3620.500
|
LSE
|
13:17:48
|
301
|
3624.000
|
LSE
|
13:14:04
|
55
|
3624.000
|
LSE
|
13:14:04
|
657
|
3624.000
|
BATE
|
13:14:04
|
185
|
3624.000
|
LSE
|
13:14:03
|
661
|
3625.000
|
CHIX
|
13:08:05
|
15
|
3624.000
|
LSE
|
13:06:44
|
512
|
3624.000
|
LSE
|
13:06:44
|
87
|
3624.000
|
LSE
|
13:06:44
|
584
|
3625.000
|
LSE
|
13:05:30
|
128
|
3626.000
|
LSE
|
13:05:29
|
416
|
3626.000
|
LSE
|
13:05:29
|
160
|
3612.500
|
LSE
|
13:00:00
|
45
|
3609.000
|
CHIX
|
12:55:34
|
29
|
3609.000
|
CHIX
|
12:55:34
|
585
|
3609.500
|
LSE
|
12:55:31
|
531
|
3609.000
|
CHIX
|
12:53:32
|
629
|
3608.000
|
LSE
|
12:50:38
|
590
|
3610.500
|
LSE
|
12:46:59
|
576
|
3609.000
|
BATE
|
12:44:56
|
36
|
3609.500
|
LSE
|
12:43:27
|
116
|
3609.500
|
LSE
|
12:43:27
|
210
|
3609.500
|
LSE
|
12:43:27
|
200
|
3609.500
|
LSE
|
12:43:27
|
606
|
3609.500
|
LSE
|
12:43:27
|
333
|
3609.500
|
CHIX
|
12:43:27
|
277
|
3609.500
|
CHIX
|
12:43:27
|
422
|
3607.500
|
LSE
|
12:34:05
|
179
|
3607.500
|
LSE
|
12:34:05
|
635
|
3607.500
|
LSE
|
12:29:04
|
107
|
3607.500
|
CHIX
|
12:29:04
|
489
|
3607.500
|
CHIX
|
12:29:04
|
518
|
3608.000
|
LSE
|
12:24:03
|
117
|
3608.000
|
LSE
|
12:19:15
|
451
|
3608.000
|
LSE
|
12:19:15
|
423
|
3604.500
|
BATE
|
12:15:23
|
225
|
3604.500
|
BATE
|
12:15:23
|
590
|
3605.000
|
LSE
|
12:14:41
|
26
|
3605.000
|
LSE
|
12:14:41
|
587
|
3607.000
|
CHIX
|
12:13:25
|
528
|
3605.500
|
LSE
|
12:09:51
|
602
|
3609.000
|
LSE
|
12:05:01
|
581
|
3602.000
|
LSE
|
12:00:04
|
696
|
3603.000
|
CHIX
|
12:00:01
|
202
|
3602.000
|
LSE
|
11:57:35
|
322
|
3602.000
|
LSE
|
11:57:35
|
540
|
3601.500
|
LSE
|
11:54:39
|
363
|
3602.500
|
LSE
|
11:50:00
|
153
|
3602.500
|
LSE
|
11:50:00
|
649
|
3601.000
|
BATE
|
11:48:14
|
579
|
3604.000
|
LSE
|
11:46:28
|
589
|
3607.000
|
LSE
|
11:46:05
|
546
|
3611.500
|
LSE
|
11:42:22
|
504
|
3612.500
|
LSE
|
11:40:44
|
26
|
3612.500
|
LSE
|
11:40:44
|
516
|
3613.500
|
LSE
|
11:36:37
|
533
|
3614.500
|
LSE
|
11:36:37
|
574
|
3605.500
|
LSE
|
11:30:42
|
415
|
3606.000
|
CHIX
|
11:30:42
|
51
|
3606.000
|
CHIX
|
11:30:42
|
146
|
3606.000
|
CHIX
|
11:30:42
|
100
|
3606.000
|
CHIX
|
11:30:42
|
669
|
3605.500
|
CHIX
|
11:30:42
|
125
|
3606.000
|
LSE
|
11:30:42
|
453
|
3606.000
|
LSE
|
11:30:42
|
595
|
3592.000
|
LSE
|
11:26:28
|
40
|
3592.000
|
LSE
|
11:26:28
|
402
|
3585.000
|
LSE
|
11:25:19
|
142
|
3585.000
|
LSE
|
11:25:19
|
515
|
3600.000
|
LSE
|
11:25:10
|
243
|
3609.500
|
LSE
|
11:24:10
|
154
|
3609.500
|
LSE
|
11:24:10
|
174
|
3609.500
|
LSE
|
11:24:10
|
562
|
3616.500
|
LSE
|
11:23:40
|
541
|
3625.000
|
LSE
|
11:21:14
|
624
|
3624.500
|
LSE
|
11:18:24
|
656
|
3624.500
|
BATE
|
11:18:24
|
612
|
3626.000
|
LSE
|
11:14:04
|
48
|
3627.000
|
CHIX
|
11:14:00
|
45
|
3627.000
|
CHIX
|
11:14:00
|
60
|
3627.000
|
CHIX
|
11:14:00
|
200
|
3627.000
|
CHIX
|
11:14:00
|
12
|
3627.000
|
CHIX
|
11:14:00
|
12
|
3627.000
|
CHIX
|
11:14:00
|
224
|
3627.000
|
CHIX
|
11:14:00
|
535
|
3623.000
|
LSE
|
11:12:00
|
556
|
3622.500
|
LSE
|
11:07:51
|
376
|
3615.500
|
LSE
|
11:03:36
|
52
|
3615.500
|
LSE
|
11:03:36
|
112
|
3615.500
|
LSE
|
11:03:36
|
84
|
3615.500
|
LSE
|
11:03:36
|
542
|
3616.000
|
LSE
|
11:03:36
|
172
|
3607.500
|
LSE
|
10:59:38
|
350
|
3607.500
|
LSE
|
10:59:29
|
542
|
3609.500
|
LSE
|
10:56:09
|
591
|
3611.500
|
LSE
|
10:53:00
|
392
|
3613.000
|
BATE
|
10:51:09
|
602
|
3613.000
|
LSE
|
10:51:09
|
249
|
3613.000
|
BATE
|
10:51:09
|
229
|
3614.000
|
CHIX
|
10:46:33
|
278
|
3613.500
|
CHIX
|
10:46:33
|
203
|
3614.000
|
CHIX
|
10:46:33
|
3
|
3613.500
|
CHIX
|
10:46:33
|
604
|
3613.500
|
CHIX
|
10:46:33
|
241
|
3614.000
|
LSE
|
10:46:33
|
369
|
3614.000
|
LSE
|
10:46:33
|
397
|
3616.500
|
LSE
|
10:40:08
|
228
|
3616.500
|
LSE
|
10:40:08
|
555
|
3619.000
|
LSE
|
10:36:06
|
627
|
3620.000
|
LSE
|
10:36:05
|
589
|
3616.500
|
CHIX
|
10:33:36
|
571
|
3612.000
|
LSE
|
10:28:53
|
165
|
3610.000
|
LSE
|
10:27:28
|
64
|
3611.000
|
LSE
|
10:25:54
|
457
|
3611.000
|
LSE
|
10:25:54
|
619
|
3611.000
|
LSE
|
10:23:23
|
589
|
3612.000
|
LSE
|
10:22:43
|
616
|
3612.000
|
CHIX
|
10:22:43
|
707
|
3612.000
|
BATE
|
10:22:43
|
592
|
3605.500
|
LSE
|
10:17:17
|
608
|
3606.500
|
LSE
|
10:12:31
|
299
|
3605.500
|
LSE
|
10:10:19
|
244
|
3605.500
|
LSE
|
10:10:19
|
303
|
3605.500
|
CHIX
|
10:10:19
|
309
|
3605.500
|
CHIX
|
10:10:19
|
619
|
3608.500
|
LSE
|
10:05:43
|
565
|
3610.500
|
LSE
|
10:01:35
|
220
|
3612.000
|
LSE
|
09:59:23
|
575
|
3612.000
|
CHIX
|
09:59:23
|
250
|
3612.000
|
LSE
|
09:59:23
|
130
|
3612.000
|
LSE
|
09:59:23
|
708
|
3611.000
|
BATE
|
09:52:44
|
616
|
3611.500
|
LSE
|
09:52:39
|
613
|
3610.500
|
LSE
|
09:47:56
|
521
|
3607.500
|
LSE
|
09:44:27
|
634
|
3607.500
|
CHIX
|
09:44:27
|
61
|
3604.000
|
LSE
|
09:41:41
|
537
|
3604.000
|
LSE
|
09:41:41
|
576
|
3603.000
|
LSE
|
09:38:44
|
635
|
3600.500
|
LSE
|
09:32:46
|
657
|
3602.000
|
CHIX
|
09:30:28
|
600
|
3601.000
|
LSE
|
09:28:37
|
654
|
3601.000
|
BATE
|
09:28:37
|
566
|
3602.000
|
LSE
|
09:26:11
|
401
|
3600.500
|
CHIX
|
09:20:56
|
117
|
3600.500
|
LSE
|
09:20:56
|
447
|
3600.500
|
LSE
|
09:20:56
|
69
|
3600.500
|
LSE
|
09:20:56
|
224
|
3600.500
|
CHIX
|
09:19:40
|
11
|
3606.000
|
LSE
|
09:16:21
|
562
|
3606.000
|
LSE
|
09:16:21
|
424
|
3612.000
|
LSE
|
09:12:43
|
102
|
3612.000
|
LSE
|
09:12:43
|
581
|
3613.500
|
LSE
|
09:10:01
|
709
|
3613.500
|
CHIX
|
09:10:01
|
606
|
3608.500
|
LSE
|
09:06:51
|
519
|
3609.500
|
LSE
|
09:04:37
|
194
|
3612.500
|
BATE
|
09:04:00
|
512
|
3612.500
|
BATE
|
09:04:00
|
526
|
3612.500
|
LSE
|
09:03:29
|
589
|
3614.500
|
LSE
|
09:01:23
|
46
|
3614.500
|
LSE
|
09:01:23
|
709
|
3614.500
|
CHIX
|
08:58:06
|
526
|
3615.000
|
LSE
|
08:58:02
|
595
|
3618.500
|
LSE
|
08:54:22
|
566
|
3618.500
|
LSE
|
08:52:04
|
610
|
3620.500
|
LSE
|
08:50:10
|
316
|
3621.000
|
CHIX
|
08:48:44
|
26
|
3621.000
|
CHIX
|
08:48:44
|
280
|
3621.000
|
CHIX
|
08:48:18
|
552
|
3621.500
|
LSE
|
08:47:42
|
577
|
3618.500
|
LSE
|
08:46:23
|
232
|
3619.000
|
BATE
|
08:45:03
|
27
|
3619.000
|
BATE
|
08:45:03
|
8
|
3619.000
|
BATE
|
08:45:03
|
104
|
3619.000
|
BATE
|
08:45:03
|
100
|
3619.000
|
BATE
|
08:45:03
|
127
|
3619.000
|
BATE
|
08:45:03
|
66
|
3627.000
|
LSE
|
08:43:49
|
491
|
3627.000
|
LSE
|
08:43:49
|
200
|
3633.000
|
LSE
|
08:41:17
|
150
|
3633.000
|
LSE
|
08:41:17
|
610
|
3636.500
|
CHIX
|
08:40:08
|
569
|
3637.000
|
LSE
|
08:40:08
|
626
|
3632.500
|
LSE
|
08:37:10
|
122
|
3631.500
|
LSE
|
08:35:39
|
458
|
3631.500
|
LSE
|
08:35:39
|
581
|
3629.000
|
LSE
|
08:32:33
|
531
|
3631.500
|
LSE
|
08:31:21
|
599
|
3631.500
|
CHIX
|
08:31:21
|
610
|
3628.000
|
BATE
|
08:30:19
|
517
|
3627.000
|
LSE
|
08:28:51
|
66
|
3627.000
|
LSE
|
08:28:51
|
478
|
3628.500
|
LSE
|
08:27:07
|
139
|
3628.500
|
LSE
|
08:27:07
|
18
|
3631.000
|
LSE
|
08:24:34
|
520
|
3631.000
|
LSE
|
08:24:34
|
593
|
3632.000
|
LSE
|
08:22:56
|
624
|
3632.000
|
CHIX
|
08:22:56
|
625
|
3629.000
|
LSE
|
08:21:15
|
310
|
3629.500
|
LSE
|
08:18:41
|
301
|
3629.500
|
LSE
|
08:18:41
|
702
|
3632.000
|
CHIX
|
08:16:16
|
522
|
3632.500
|
LSE
|
08:16:15
|
106
|
3628.500
|
LSE
|
08:15:00
|
427
|
3628.500
|
LSE
|
08:15:00
|
705
|
3627.000
|
BATE
|
08:12:59
|
608
|
3628.000
|
LSE
|
08:12:55
|
574
|
3617.500
|
LSE
|
08:10:55
|
693
|
3615.000
|
CHIX
|
08:09:29
|
618
|
3615.000
|
LSE
|
08:09:29
|
563
|
3615.500
|
LSE
|
08:09:25
|
511
|
3611.500
|
LSE
|
08:07:15
|
595
|
3615.000
|
LSE
|
08:05:50
|
620
|
3613.000
|
LSE
|
08:04:13
|
613
|
3613.000
|
CHIX
|
08:04:13
|
693
|
3609.500
|
BATE
|
08:02:58
|
444
|
3610.000
|
LSE
|
08:02:34
|
133
|
3610.000
|
LSE
|
08:02:34
|
612
|
3608.000
|
LSE
|
08:01:59
|
628
|
3608.000
|
CHIX
|
08:01:59
|
437
|
3605.000
|
LSE
|
08:00:40
|
166
|
3605.000
|
LSE
|
08:00:40
|
38
|
3610.000
|
LSE
|
08:00:29
|
537
|
3610.000
|
LSE
|
08:00:29
|