Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated August 16, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
15 August 2022
|
Number of ordinary shares of 25 pence each purchased:
|
170,000
|
Highest price paid per share (pence):
|
3369.00p
|
Lowest price paid per share (pence):
|
3330.50p
|
Volume weighted average price paid per share (pence):
|
3347.9254p
|
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
|
15/08/2022
|
110,000
|
3,347.4894
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/08/2022
|
40,000
|
3,348.6385
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
15/08/2022
|
20,000
|
3,348.8966
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
45
|
3,357.00
|
LSE
|
16:22:55
|
226
|
3,358.00
|
CHIX
|
16:22:54
|
127
|
3,358.00
|
LSE
|
16:22:54
|
47
|
3,358.00
|
LSE
|
16:22:54
|
415
|
3,358.00
|
BATE
|
16:22:54
|
204
|
3,358.00
|
LSE
|
16:22:54
|
80
|
3,358.00
|
CHIX
|
16:22:54
|
152
|
3,357.50
|
LSE
|
16:22:54
|
269
|
3,357.50
|
LSE
|
16:22:54
|
298
|
3,357.00
|
CHIX
|
16:21:54
|
119
|
3,357.00
|
CHIX
|
16:21:54
|
364
|
3,357.50
|
LSE
|
16:21:14
|
150
|
3,358.50
|
LSE
|
16:20:27
|
134
|
3,358.50
|
LSE
|
16:20:21
|
133
|
3,358.50
|
LSE
|
16:19:58
|
384
|
3,361.50
|
LSE
|
16:18:52
|
412
|
3,361.50
|
CHIX
|
16:18:52
|
276
|
3,362.00
|
BATE
|
16:17:40
|
157
|
3,362.00
|
BATE
|
16:17:40
|
212
|
3,362.50
|
CHIX
|
16:17:39
|
229
|
3,362.50
|
CHIX
|
16:17:39
|
396
|
3,362.50
|
LSE
|
16:17:02
|
126
|
3,364.00
|
LSE
|
16:14:43
|
227
|
3,364.00
|
LSE
|
16:14:43
|
152
|
3,364.00
|
LSE
|
16:14:43
|
161
|
3,364.00
|
LSE
|
16:14:43
|
136
|
3,364.00
|
LSE
|
16:14:43
|
168
|
3,365.00
|
CHIX
|
16:12:00
|
264
|
3,365.00
|
CHIX
|
16:12:00
|
62
|
3,366.00
|
LSE
|
16:11:14
|
67
|
3,366.00
|
LSE
|
16:11:14
|
260
|
3,366.00
|
LSE
|
16:11:10
|
379
|
3,369.00
|
LSE
|
16:09:59
|
400
|
3,368.50
|
LSE
|
16:09:15
|
410
|
3,368.50
|
CHIX
|
16:09:15
|
444
|
3,368.50
|
BATE
|
16:09:15
|
395
|
3,369.00
|
LSE
|
16:09:12
|
226
|
3,367.00
|
LSE
|
16:08:19
|
210
|
3,361.00
|
LSE
|
16:07:19
|
248
|
3,361.00
|
CHIX
|
16:07:19
|
208
|
3,361.00
|
CHIX
|
16:07:19
|
118
|
3,363.50
|
LSE
|
16:04:54
|
450
|
3,363.50
|
BATE
|
16:04:54
|
321
|
3,363.50
|
LSE
|
16:04:54
|
134
|
3,363.00
|
LSE
|
16:03:01
|
465
|
3,363.00
|
CHIX
|
16:03:01
|
270
|
3,363.00
|
LSE
|
16:03:01
|
200
|
3,364.50
|
LSE
|
16:01:44
|
289
|
3,366.00
|
CHIX
|
16:01:20
|
133
|
3,366.00
|
CHIX
|
16:01:20
|
225
|
3,366.50
|
LSE
|
16:01:19
|
159
|
3,365.00
|
LSE
|
16:00:26
|
56
|
3,365.00
|
LSE
|
16:00:26
|
68
|
3,365.00
|
LSE
|
16:00:26
|
180
|
3,365.00
|
LSE
|
16:00:26
|
200
|
3,365.00
|
LSE
|
16:00:14
|
152
|
3,364.50
|
LSE
|
15:59:49
|
220
|
3,364.50
|
LSE
|
15:59:49
|
5
|
3,364.50
|
LSE
|
15:59:49
|
378
|
3,364.00
|
LSE
|
15:58:16
|
396
|
3,364.00
|
BATE
|
15:58:16
|
415
|
3,364.00
|
CHIX
|
15:58:16
|
403
|
3,364.00
|
LSE
|
15:56:42
|
235
|
3,364.50
|
LSE
|
15:56:00
|
21
|
3,364.50
|
LSE
|
15:56:00
|
317
|
3,364.50
|
LSE
|
15:56:00
|
434
|
3,364.50
|
CHIX
|
15:56:00
|
71
|
3,364.50
|
LSE
|
15:55:55
|
1
|
3,364.50
|
LSE
|
15:55:14
|
108
|
3,365.50
|
LSE
|
15:53:50
|
76
|
3,365.50
|
LSE
|
15:53:50
|
129
|
3,365.00
|
LSE
|
15:52:56
|
108
|
3,365.00
|
LSE
|
15:52:56
|
221
|
3,365.00
|
LSE
|
15:51:35
|
200
|
3,365.00
|
LSE
|
15:51:35
|
383
|
3,365.00
|
LSE
|
15:51:34
|
460
|
3,365.00
|
BATE
|
15:51:34
|
404
|
3,365.50
|
CHIX
|
15:51:34
|
385
|
3,363.00
|
LSE
|
15:49:34
|
221
|
3,363.50
|
CHIX
|
15:49:24
|
181
|
3,363.50
|
CHIX
|
15:49:24
|
328
|
3,361.50
|
LSE
|
15:47:41
|
384
|
3,363.00
|
LSE
|
15:47:04
|
87
|
3,363.50
|
LSE
|
15:46:42
|
261
|
3,363.50
|
LSE
|
15:46:42
|
19
|
3,363.50
|
LSE
|
15:46:42
|
90
|
3,362.50
|
CHIX
|
15:44:47
|
313
|
3,362.50
|
CHIX
|
15:44:47
|
357
|
3,363.00
|
LSE
|
15:44:47
|
353
|
3,363.00
|
BATE
|
15:44:47
|
120
|
3,363.00
|
BATE
|
15:44:41
|
431
|
3,359.50
|
LSE
|
15:44:05
|
190
|
3,358.50
|
LSE
|
15:43:19
|
380
|
3,357.50
|
LSE
|
15:41:13
|
96
|
3,357.50
|
CHIX
|
15:41:13
|
394
|
3,357.50
|
CHIX
|
15:41:13
|
264
|
3,356.00
|
BATE
|
15:40:19
|
13
|
3,356.00
|
LSE
|
15:40:19
|
141
|
3,356.00
|
LSE
|
15:40:19
|
239
|
3,356.00
|
LSE
|
15:40:19
|
180
|
3,355.00
|
LSE
|
15:39:34
|
439
|
3,353.50
|
CHIX
|
15:38:04
|
283
|
3,354.00
|
LSE
|
15:37:38
|
114
|
3,354.00
|
LSE
|
15:37:38
|
383
|
3,354.50
|
LSE
|
15:36:16
|
400
|
3,354.50
|
LSE
|
15:35:32
|
398
|
3,354.50
|
CHIX
|
15:35:32
|
409
|
3,354.50
|
BATE
|
15:35:32
|
367
|
3,352.50
|
LSE
|
15:32:37
|
459
|
3,351.50
|
CHIX
|
15:31:07
|
401
|
3,351.50
|
LSE
|
15:31:07
|
228
|
3,350.00
|
LSE
|
15:28:54
|
229
|
3,349.50
|
LSE
|
15:28:54
|
126
|
3,351.50
|
CHIX
|
15:27:09
|
1
|
3,351.50
|
BATE
|
15:27:09
|
365
|
3,351.50
|
CHIX
|
15:27:09
|
442
|
3,351.50
|
BATE
|
15:27:09
|
405
|
3,351.00
|
LSE
|
15:26:06
|
16
|
3,350.00
|
LSE
|
15:24:36
|
358
|
3,350.00
|
LSE
|
15:24:36
|
438
|
3,351.00
|
LSE
|
15:23:28
|
458
|
3,351.00
|
CHIX
|
15:23:28
|
390
|
3,352.50
|
LSE
|
15:22:03
|
90
|
3,352.50
|
BATE
|
15:20:22
|
316
|
3,352.50
|
BATE
|
15:20:19
|
445
|
3,353.00
|
CHIX
|
15:19:52
|
88
|
3,353.50
|
LSE
|
15:19:34
|
108
|
3,353.50
|
LSE
|
15:19:34
|
209
|
3,353.50
|
LSE
|
15:19:34
|
361
|
3,354.00
|
LSE
|
15:19:09
|
464
|
3,354.50
|
CHIX
|
15:16:58
|
84
|
3,354.50
|
LSE
|
15:16:58
|
344
|
3,354.50
|
LSE
|
15:16:58
|
101
|
3,358.00
|
LSE
|
15:14:45
|
120
|
3,358.00
|
LSE
|
15:14:44
|
187
|
3,358.00
|
LSE
|
15:14:44
|
39
|
3,358.50
|
LSE
|
15:14:43
|
436
|
3,359.50
|
BATE
|
15:14:13
|
387
|
3,359.50
|
LSE
|
15:14:13
|
459
|
3,359.50
|
CHIX
|
15:14:13
|
26
|
3,357.00
|
BATE
|
15:12:37
|
266
|
3,357.50
|
LSE
|
15:12:37
|
89
|
3,357.50
|
LSE
|
15:12:37
|
117
|
3,357.00
|
LSE
|
15:10:52
|
120
|
3,357.00
|
LSE
|
15:10:52
|
338
|
3,358.00
|
CHIX
|
15:10:14
|
87
|
3,358.00
|
CHIX
|
15:10:14
|
382
|
3,358.50
|
LSE
|
15:09:42
|
372
|
3,357.00
|
BATE
|
15:08:18
|
24
|
3,357.00
|
BATE
|
15:08:18
|
404
|
3,357.00
|
CHIX
|
15:08:18
|
241
|
3,356.50
|
LSE
|
15:07:24
|
200
|
3,356.00
|
LSE
|
15:06:16
|
27
|
3,356.00
|
LSE
|
15:06:16
|
156
|
3,356.00
|
LSE
|
15:06:16
|
158
|
3,356.00
|
LSE
|
15:06:16
|
400
|
3,357.00
|
LSE
|
15:06:16
|
482
|
3,357.50
|
CHIX
|
15:04:37
|
498
|
3,358.00
|
LSE
|
15:04:31
|
206
|
3,358.00
|
LSE
|
15:04:21
|
226
|
3,358.00
|
LSE
|
15:04:12
|
187
|
3,351.50
|
LSE
|
15:02:01
|
168
|
3,351.50
|
LSE
|
15:02:01
|
190
|
3,352.50
|
CHIX
|
15:01:52
|
241
|
3,352.50
|
BATE
|
15:01:52
|
185
|
3,352.50
|
BATE
|
15:01:52
|
20
|
3,352.50
|
CHIX
|
15:01:48
|
189
|
3,352.50
|
CHIX
|
15:01:38
|
385
|
3,352.50
|
LSE
|
15:01:25
|
426
|
3,351.00
|
LSE
|
15:00:02
|
410
|
3,353.50
|
LSE
|
14:59:51
|
359
|
3,353.50
|
LSE
|
14:59:02
|
214
|
3,353.50
|
LSE
|
14:59:02
|
483
|
3,352.50
|
CHIX
|
14:58:55
|
424
|
3,352.50
|
LSE
|
14:58:55
|
132
|
3,352.00
|
LSE
|
14:58:03
|
46
|
3,352.00
|
LSE
|
14:58:03
|
347
|
3,350.50
|
BATE
|
14:57:00
|
135
|
3,350.50
|
BATE
|
14:57:00
|
407
|
3,351.00
|
LSE
|
14:57:00
|
455
|
3,351.00
|
CHIX
|
14:57:00
|
410
|
3,351.50
|
LSE
|
14:56:55
|
378
|
3,349.50
|
LSE
|
14:54:57
|
3
|
3,349.50
|
LSE
|
14:54:57
|
170
|
3,351.00
|
LSE
|
14:54:03
|
110
|
3,351.00
|
LSE
|
14:54:03
|
147
|
3,351.00
|
LSE
|
14:54:03
|
109
|
3,351.00
|
LSE
|
14:54:03
|
108
|
3,351.00
|
LSE
|
14:54:03
|
256
|
3,351.00
|
CHIX
|
14:54:03
|
22
|
3,351.00
|
CHIX
|
14:54:03
|
188
|
3,351.00
|
CHIX
|
14:54:03
|
213
|
3,350.50
|
LSE
|
14:52:52
|
92
|
3,350.50
|
LSE
|
14:52:15
|
306
|
3,350.50
|
LSE
|
14:52:15
|
116
|
3,349.00
|
BATE
|
14:50:44
|
29
|
3,349.00
|
BATE
|
14:50:44
|
29
|
3,349.00
|
BATE
|
14:50:44
|
407
|
3,349.00
|
CHIX
|
14:50:44
|
24
|
3,349.00
|
BATE
|
14:50:44
|
65
|
3,349.00
|
BATE
|
14:50:44
|
154
|
3,349.00
|
BATE
|
14:50:44
|
377
|
3,349.50
|
LSE
|
14:50:44
|
390
|
3,347.50
|
LSE
|
14:49:23
|
172
|
3,348.50
|
LSE
|
14:49:04
|
114
|
3,348.50
|
LSE
|
14:49:01
|
86
|
3,348.50
|
LSE
|
14:49:00
|
304
|
3,349.00
|
CHIX
|
14:48:57
|
112
|
3,349.00
|
CHIX
|
14:48:57
|
393
|
3,349.00
|
LSE
|
14:48:57
|
180
|
3,346.00
|
LSE
|
14:46:48
|
374
|
3,346.00
|
LSE
|
14:46:48
|
7
|
3,346.00
|
BATE
|
14:46:34
|
369
|
3,346.00
|
CHIX
|
14:46:34
|
96
|
3,346.00
|
CHIX
|
14:46:34
|
468
|
3,346.00
|
BATE
|
14:46:26
|
156
|
3,346.50
|
LSE
|
14:46:15
|
108
|
3,346.50
|
LSE
|
14:46:15
|
109
|
3,346.50
|
LSE
|
14:46:15
|
189
|
3,346.50
|
LSE
|
14:46:15
|
405
|
3,343.00
|
LSE
|
14:43:58
|
172
|
3,343.00
|
LSE
|
14:43:58
|
224
|
3,343.00
|
LSE
|
14:43:58
|
378
|
3,344.00
|
CHIX
|
14:43:00
|
110
|
3,344.00
|
CHIX
|
14:42:58
|
405
|
3,344.50
|
LSE
|
14:42:57
|
263
|
3,344.00
|
LSE
|
14:42:01
|
261
|
3,344.00
|
LSE
|
14:41:54
|
221
|
3,342.50
|
LSE
|
14:41:07
|
28
|
3,342.50
|
LSE
|
14:41:06
|
236
|
3,343.00
|
CHIX
|
14:41:04
|
393
|
3,343.00
|
BATE
|
14:41:04
|
107
|
3,343.00
|
CHIX
|
14:41:04
|
42
|
3,343.00
|
BATE
|
14:41:00
|
99
|
3,343.00
|
CHIX
|
14:41:00
|
276
|
3,343.50
|
LSE
|
14:40:58
|
396
|
3,342.50
|
LSE
|
14:40:17
|
1
|
3,343.00
|
LSE
|
14:40:17
|
428
|
3,343.00
|
LSE
|
14:40:17
|
20
|
3,341.50
|
LSE
|
14:39:28
|
40
|
3,341.50
|
BATE
|
14:39:28
|
160
|
3,341.50
|
LSE
|
14:39:26
|
277
|
3,341.50
|
BATE
|
14:39:25
|
152
|
3,341.50
|
LSE
|
14:39:13
|
40
|
3,341.50
|
LSE
|
14:39:13
|
446
|
3,341.50
|
CHIX
|
14:39:13
|
1839
|
3,341.50
|
LSE
|
14:38:52
|
100
|
3,340.50
|
LSE
|
14:38:35
|
122
|
3,339.00
|
LSE
|
14:38:14
|
149
|
3,338.50
|
LSE
|
14:37:36
|
63
|
3,338.50
|
LSE
|
14:37:22
|
162
|
3,337.50
|
LSE
|
14:36:41
|
440
|
3,337.50
|
CHIX
|
14:36:41
|
46
|
3,337.50
|
LSE
|
14:36:41
|
17
|
3,337.50
|
CHIX
|
14:36:41
|
427
|
3,338.00
|
LSE
|
14:36:38
|
100
|
3,333.50
|
LSE
|
14:35:23
|
160
|
3,333.50
|
LSE
|
14:35:20
|
110
|
3,333.50
|
LSE
|
14:35:18
|
172
|
3,334.00
|
LSE
|
14:35:01
|
425
|
3,334.00
|
CHIX
|
14:34:57
|
100
|
3,334.00
|
LSE
|
14:34:57
|
100
|
3,334.00
|
LSE
|
14:34:34
|
22
|
3,334.00
|
LSE
|
14:34:28
|
4
|
3,334.00
|
LSE
|
14:34:28
|
198
|
3,334.00
|
LSE
|
14:34:22
|
295
|
3,334.50
|
BATE
|
14:34:20
|
164
|
3,334.50
|
BATE
|
14:34:20
|
30
|
3,334.50
|
BATE
|
14:34:18
|
101
|
3,334.00
|
LSE
|
14:34:18
|
100
|
3,334.00
|
LSE
|
14:33:59
|
42
|
3,334.50
|
LSE
|
14:33:58
|
200
|
3,334.50
|
LSE
|
14:33:58
|
91
|
3,334.50
|
LSE
|
14:33:58
|
77
|
3,334.50
|
LSE
|
14:33:58
|
109
|
3,336.00
|
LSE
|
14:33:25
|
119
|
3,336.00
|
LSE
|
14:33:25
|
200
|
3,336.00
|
LSE
|
14:33:24
|
449
|
3,336.00
|
CHIX
|
14:33:24
|
2
|
3,337.00
|
LSE
|
14:33:16
|
200
|
3,337.00
|
LSE
|
14:33:15
|
22
|
3,337.00
|
LSE
|
14:33:14
|
124
|
3,337.00
|
LSE
|
14:33:14
|
12
|
3,337.00
|
LSE
|
14:33:05
|
21
|
3,339.50
|
LSE
|
14:32:52
|
100
|
3,339.50
|
LSE
|
14:32:52
|
89
|
3,339.50
|
LSE
|
14:32:41
|
200
|
3,339.50
|
LSE
|
14:32:41
|
106
|
3,341.00
|
LSE
|
14:32:30
|
200
|
3,341.00
|
LSE
|
14:32:27
|
23
|
3,341.00
|
LSE
|
14:32:26
|
82
|
3,341.00
|
LSE
|
14:32:26
|
118
|
3,341.00
|
LSE
|
14:32:26
|
138
|
3,341.00
|
LSE
|
14:32:26
|
23
|
3,341.00
|
LSE
|
14:32:25
|
137
|
3,341.00
|
LSE
|
14:32:24
|
63
|
3,341.00
|
LSE
|
14:32:24
|
160
|
3,341.00
|
LSE
|
14:32:24
|
40
|
3,341.00
|
LSE
|
14:32:15
|
83
|
3,341.00
|
LSE
|
14:32:08
|
44
|
3,341.00
|
LSE
|
14:32:06
|
108
|
3,341.00
|
LSE
|
14:32:06
|
149
|
3,341.00
|
LSE
|
14:31:56
|
70
|
3,341.00
|
LSE
|
14:31:55
|
76
|
3,341.00
|
LSE
|
14:31:55
|
142
|
3,341.00
|
CHIX
|
14:31:55
|
122
|
3,341.00
|
CHIX
|
14:31:55
|
27
|
3,341.00
|
CHIX
|
14:31:54
|
197
|
3,341.00
|
CHIX
|
14:31:53
|
1
|
3,341.00
|
CHIX
|
14:31:53
|
110
|
3,341.50
|
LSE
|
14:31:53
|
190
|
3,341.50
|
LSE
|
14:31:53
|
401
|
3,341.50
|
BATE
|
14:31:53
|
55
|
3,341.50
|
LSE
|
14:31:47
|
15
|
3,340.00
|
LSE
|
14:31:23
|
68
|
3,341.00
|
LSE
|
14:31:01
|
149
|
3,341.00
|
LSE
|
14:31:01
|
87
|
3,341.00
|
LSE
|
14:31:01
|
57
|
3,341.00
|
LSE
|
14:31:01
|
57
|
3,341.00
|
LSE
|
14:31:01
|
28
|
3,341.00
|
LSE
|
14:31:01
|
1
|
3,341.50
|
CHIX
|
14:30:58
|
100
|
3,341.50
|
LSE
|
14:30:49
|
200
|
3,341.50
|
LSE
|
14:30:49
|
222
|
3,341.50
|
CHIX
|
14:30:46
|
240
|
3,341.50
|
CHIX
|
14:30:46
|
117
|
3,341.50
|
LSE
|
14:30:46
|
122
|
3,341.00
|
LSE
|
14:30:37
|
178
|
3,341.00
|
LSE
|
14:30:37
|
30
|
3,341.00
|
LSE
|
14:30:37
|
92
|
3,341.00
|
LSE
|
14:30:37
|
60
|
3,341.00
|
LSE
|
14:30:32
|
175
|
3,341.00
|
LSE
|
14:30:22
|
61
|
3,341.00
|
LSE
|
14:30:22
|
180
|
3,341.50
|
LSE
|
14:29:59
|
100
|
3,341.50
|
LSE
|
14:29:59
|
35
|
3,341.50
|
LSE
|
14:29:59
|
3
|
3,341.50
|
LSE
|
14:29:59
|
194
|
3,341.50
|
LSE
|
14:29:59
|
184
|
3,341.50
|
LSE
|
14:29:59
|
55
|
3,341.50
|
LSE
|
14:29:59
|
45
|
3,341.50
|
LSE
|
14:29:59
|
275
|
3,341.50
|
CHIX
|
14:29:59
|
100
|
3,341.50
|
LSE
|
14:29:59
|
100
|
3,341.50
|
LSE
|
14:29:59
|
197
|
3,341.50
|
CHIX
|
14:29:59
|
149
|
3,341.50
|
LSE
|
14:29:59
|
92
|
3,341.50
|
BATE
|
14:29:59
|
374
|
3,341.50
|
BATE
|
14:29:59
|
400
|
3,342.50
|
LSE
|
14:27:26
|
6
|
3,342.50
|
LSE
|
14:27:25
|
439
|
3,343.50
|
LSE
|
14:27:02
|
384
|
3,344.00
|
LSE
|
14:26:50
|
144
|
3,345.00
|
LSE
|
14:26:47
|
283
|
3,345.00
|
LSE
|
14:26:11
|
37
|
3,346.00
|
CHIX
|
14:25:16
|
132
|
3,346.00
|
CHIX
|
14:25:16
|
81
|
3,346.00
|
CHIX
|
14:25:14
|
90
|
3,346.00
|
CHIX
|
14:25:14
|
69
|
3,346.00
|
CHIX
|
14:25:14
|
230
|
3,346.50
|
LSE
|
14:25:14
|
116
|
3,346.50
|
LSE
|
14:25:14
|
16
|
3,346.50
|
LSE
|
14:25:01
|
391
|
3,347.50
|
LSE
|
14:22:41
|
309
|
3,348.50
|
LSE
|
14:20:09
|
122
|
3,348.50
|
LSE
|
14:20:09
|
7
|
3,349.00
|
CHIX
|
14:20:09
|
436
|
3,349.00
|
CHIX
|
14:20:09
|
234
|
3,349.00
|
BATE
|
14:20:09
|
418
|
3,349.00
|
LSE
|
14:20:09
|
4
|
3,349.00
|
LSE
|
14:20:09
|
174
|
3,349.00
|
BATE
|
14:20:09
|
21
|
3,346.00
|
LSE
|
14:15:45
|
81
|
3,346.00
|
LSE
|
14:15:45
|
300
|
3,346.00
|
LSE
|
14:15:45
|
135
|
3,346.00
|
LSE
|
14:12:31
|
299
|
3,346.00
|
LSE
|
14:12:31
|
105
|
3,347.00
|
CHIX
|
14:12:31
|
100
|
3,347.00
|
CHIX
|
14:12:31
|
229
|
3,346.50
|
CHIX
|
14:12:31
|
410
|
3,347.50
|
LSE
|
14:12:31
|
395
|
3,348.50
|
LSE
|
14:11:59
|
226
|
3,348.50
|
BATE
|
14:11:59
|
446
|
3,348.50
|
CHIX
|
14:11:59
|
191
|
3,348.50
|
BATE
|
14:11:59
|
426
|
3,347.00
|
LSE
|
14:10:44
|
354
|
3,342.50
|
LSE
|
14:01:54
|
84
|
3,342.50
|
LSE
|
14:01:36
|
419
|
3,342.50
|
LSE
|
14:00:05
|
384
|
3,343.00
|
LSE
|
14:00:03
|
412
|
3,343.00
|
LSE
|
14:00:03
|
467
|
3,343.00
|
CHIX
|
14:00:03
|
76
|
3,341.00
|
LSE
|
13:56:07
|
152
|
3,341.00
|
LSE
|
13:56:07
|
118
|
3,340.00
|
LSE
|
13:54:06
|
123
|
3,340.00
|
LSE
|
13:54:06
|
246
|
3,334.50
|
BATE
|
13:49:55
|
219
|
3,334.50
|
BATE
|
13:49:55
|
121
|
3,334.50
|
LSE
|
13:49:55
|
485
|
3,334.50
|
CHIX
|
13:49:55
|
253
|
3,334.50
|
LSE
|
13:49:55
|
394
|
3,334.50
|
LSE
|
13:49:55
|
339
|
3,334.00
|
LSE
|
13:47:15
|
29
|
3,334.00
|
LSE
|
13:47:08
|
268
|
3,338.00
|
LSE
|
13:44:11
|
87
|
3,338.00
|
LSE
|
13:44:04
|
3
|
3,343.00
|
LSE
|
13:40:31
|
27
|
3,343.00
|
LSE
|
13:40:31
|
108
|
3,344.00
|
LSE
|
13:40:15
|
301
|
3,344.00
|
LSE
|
13:40:15
|
355
|
3,344.00
|
LSE
|
13:40:15
|
355
|
3,344.50
|
LSE
|
13:39:44
|
80
|
3,344.50
|
CHIX
|
13:39:44
|
372
|
3,344.50
|
CHIX
|
13:39:44
|
389
|
3,343.00
|
LSE
|
13:37:36
|
326
|
3,344.50
|
LSE
|
13:34:59
|
97
|
3,344.50
|
LSE
|
13:34:59
|
477
|
3,346.00
|
BATE
|
13:31:52
|
408
|
3,346.00
|
LSE
|
13:31:52
|
439
|
3,346.00
|
CHIX
|
13:31:52
|
224
|
3,344.00
|
LSE
|
13:31:10
|
129
|
3,344.00
|
LSE
|
13:31:10
|
386
|
3,343.50
|
LSE
|
13:29:50
|
120
|
3,345.50
|
LSE
|
13:28:09
|
437
|
3,345.50
|
CHIX
|
13:28:09
|
300
|
3,345.50
|
LSE
|
13:28:09
|
358
|
3,343.00
|
LSE
|
13:22:50
|
313
|
3,341.50
|
LSE
|
13:20:56
|
41
|
3,341.50
|
LSE
|
13:20:56
|
377
|
3,343.00
|
LSE
|
13:19:23
|
412
|
3,341.50
|
LSE
|
13:17:50
|
408
|
3,343.00
|
CHIX
|
13:14:26
|
109
|
3,343.00
|
BATE
|
13:14:26
|
299
|
3,343.00
|
BATE
|
13:14:26
|
432
|
3,343.00
|
LSE
|
13:14:25
|
1
|
3,342.00
|
LSE
|
13:10:41
|
362
|
3,342.00
|
LSE
|
13:10:41
|
40
|
3,342.50
|
LSE
|
13:06:46
|
98
|
3,342.50
|
LSE
|
13:06:46
|
240
|
3,342.50
|
LSE
|
13:06:45
|
293
|
3,344.00
|
LSE
|
13:04:17
|
141
|
3,344.00
|
LSE
|
13:04:17
|
436
|
3,344.50
|
CHIX
|
13:04:12
|
393
|
3,343.50
|
LSE
|
13:03:22
|
588
|
3,343.00
|
LSE
|
13:02:38
|
390
|
3,344.00
|
LSE
|
13:02:10
|
434
|
3,344.00
|
LSE
|
13:02:10
|
404
|
3,345.50
|
LSE
|
13:01:05
|
435
|
3,346.50
|
LSE
|
12:56:33
|
53
|
3,345.50
|
BATE
|
12:55:22
|
456
|
3,346.50
|
CHIX
|
12:54:07
|
381
|
3,346.50
|
LSE
|
12:54:07
|
431
|
3,345.50
|
BATE
|
12:51:47
|
368
|
3,346.00
|
LSE
|
12:50:20
|
186
|
3,348.00
|
LSE
|
12:45:16
|
176
|
3,348.00
|
LSE
|
12:45:16
|
430
|
3,348.50
|
CHIX
|
12:43:38
|
429
|
3,350.00
|
LSE
|
12:41:46
|
405
|
3,350.00
|
LSE
|
12:39:21
|
415
|
3,349.00
|
CHIX
|
12:34:57
|
437
|
3,349.00
|
LSE
|
12:34:57
|
361
|
3,349.00
|
LSE
|
12:30:05
|
451
|
3,349.00
|
BATE
|
12:30:05
|
403
|
3,350.50
|
LSE
|
12:27:46
|
463
|
3,349.50
|
CHIX
|
12:23:41
|
398
|
3,349.50
|
LSE
|
12:23:41
|
425
|
3,349.00
|
LSE
|
12:19:04
|
390
|
3,348.00
|
LSE
|
12:18:47
|
406
|
3,346.50
|
LSE
|
12:14:22
|
378
|
3,346.00
|
LSE
|
12:11:35
|
412
|
3,346.50
|
CHIX
|
12:11:34
|
378
|
3,346.00
|
LSE
|
12:09:08
|
407
|
3,346.00
|
BATE
|
12:09:08
|
288
|
3,346.50
|
LSE
|
12:06:42
|
96
|
3,346.50
|
LSE
|
12:06:42
|
357
|
3,345.50
|
LSE
|
12:02:52
|
438
|
3,345.50
|
CHIX
|
12:02:52
|
355
|
3,344.00
|
LSE
|
12:00:16
|
19
|
3,346.00
|
LSE
|
11:59:53
|
342
|
3,346.00
|
LSE
|
11:59:53
|
400
|
3,347.50
|
LSE
|
11:56:48
|
403
|
3,346.00
|
CHIX
|
11:54:27
|
174
|
3,346.50
|
LSE
|
11:52:45
|
211
|
3,346.50
|
LSE
|
11:52:14
|
418
|
3,347.00
|
LSE
|
11:52:13
|
424
|
3,347.00
|
BATE
|
11:52:13
|
383
|
3,346.00
|
LSE
|
11:49:53
|
375
|
3,344.00
|
CHIX
|
11:43:44
|
98
|
3,344.00
|
CHIX
|
11:43:44
|
212
|
3,344.00
|
LSE
|
11:43:44
|
138
|
3,344.00
|
LSE
|
11:43:44
|
259
|
3,344.00
|
LSE
|
11:43:44
|
148
|
3,344.00
|
LSE
|
11:43:22
|
353
|
3,344.00
|
LSE
|
11:40:20
|
187
|
3,345.50
|
LSE
|
11:38:12
|
226
|
3,345.50
|
LSE
|
11:38:12
|
403
|
3,347.00
|
LSE
|
11:36:11
|
372
|
3,346.50
|
LSE
|
11:33:42
|
488
|
3,347.00
|
CHIX
|
11:32:57
|
208
|
3,347.00
|
BATE
|
11:32:57
|
210
|
3,347.00
|
BATE
|
11:32:57
|
366
|
3,347.00
|
LSE
|
11:32:57
|
379
|
3,347.00
|
LSE
|
11:27:50
|
425
|
3,346.00
|
LSE
|
11:24:26
|
483
|
3,346.00
|
CHIX
|
11:24:26
|
240
|
3,344.00
|
LSE
|
11:19:33
|
137
|
3,344.00
|
LSE
|
11:19:32
|
436
|
3,344.50
|
LSE
|
11:17:59
|
413
|
3,344.00
|
LSE
|
11:14:15
|
442
|
3,344.00
|
BATE
|
11:12:04
|
469
|
3,345.00
|
CHIX
|
11:12:04
|
229
|
3,345.00
|
LSE
|
11:09:30
|
133
|
3,345.00
|
LSE
|
11:09:30
|
369
|
3,345.00
|
LSE
|
11:05:11
|
411
|
3,342.00
|
CHIX
|
11:01:05
|
157
|
3,342.00
|
BATE
|
11:01:05
|
358
|
3,344.00
|
LSE
|
10:59:44
|
354
|
3,344.00
|
LSE
|
10:59:44
|
30
|
3,342.00
|
LSE
|
10:57:44
|
219
|
3,342.00
|
BATE
|
10:55:38
|
34
|
3,342.00
|
BATE
|
10:55:36
|
182
|
3,342.00
|
LSE
|
10:54:06
|
224
|
3,342.00
|
LSE
|
10:53:56
|
376
|
3,342.50
|
LSE
|
10:52:51
|
469
|
3,342.00
|
CHIX
|
10:49:29
|
71
|
3,341.50
|
CHIX
|
10:47:57
|
431
|
3,342.00
|
LSE
|
10:47:02
|
107
|
3,344.00
|
LSE
|
10:43:49
|
264
|
3,344.00
|
LSE
|
10:43:49
|
155
|
3,344.00
|
LSE
|
10:43:49
|
120
|
3,344.00
|
LSE
|
10:43:49
|
126
|
3,344.00
|
LSE
|
10:43:49
|
431
|
3,346.00
|
LSE
|
10:43:49
|
226
|
3,346.50
|
LSE
|
10:40:26
|
183
|
3,346.50
|
LSE
|
10:40:26
|
416
|
3,346.00
|
CHIX
|
10:39:39
|
370
|
3,344.00
|
LSE
|
10:35:07
|
315
|
3,344.50
|
LSE
|
10:35:06
|
57
|
3,344.50
|
LSE
|
10:35:06
|
151
|
3,345.00
|
BATE
|
10:34:30
|
338
|
3,345.00
|
BATE
|
10:34:30
|
385
|
3,345.00
|
LSE
|
10:34:30
|
382
|
3,342.50
|
LSE
|
10:30:18
|
454
|
3,343.50
|
CHIX
|
10:29:16
|
364
|
3,343.50
|
LSE
|
10:29:16
|
180
|
3,344.00
|
LSE
|
10:29:14
|
402
|
3,342.50
|
LSE
|
10:22:00
|
410
|
3,342.50
|
CHIX
|
10:20:33
|
81
|
3,343.50
|
LSE
|
10:18:37
|
108
|
3,343.00
|
LSE
|
10:18:37
|
119
|
3,343.00
|
LSE
|
10:18:37
|
129
|
3,343.00
|
LSE
|
10:18:37
|
436
|
3,343.50
|
LSE
|
10:18:37
|
425
|
3344.000
|
LSE
|
10:18:33
|
386
|
3344.000
|
LSE
|
10:18:33
|
113
|
3341.500
|
LSE
|
10:16:50
|
398
|
3342.000
|
LSE
|
10:16:10
|
374
|
3342.000
|
LSE
|
10:15:21
|
50
|
3342.000
|
LSE
|
10:15:21
|
211
|
3342.000
|
BATE
|
10:15:21
|
203
|
3342.000
|
BATE
|
10:15:21
|
409
|
3342.000
|
CHIX
|
10:15:21
|
327
|
3342.000
|
LSE
|
10:15:04
|
420
|
3339.500
|
LSE
|
10:08:40
|
118
|
3341.000
|
LSE
|
10:03:34
|
261
|
3341.000
|
LSE
|
10:03:34
|
396
|
3341.500
|
LSE
|
10:03:06
|
246
|
3341.500
|
LSE
|
10:03:06
|
188
|
3341.500
|
LSE
|
10:03:06
|
404
|
3341.500
|
CHIX
|
10:03:06
|
77
|
3341.500
|
CHIX
|
10:03:06
|
486
|
3342.000
|
BATE
|
09:56:34
|
429
|
3342.000
|
LSE
|
09:56:31
|
224
|
3342.000
|
CHIX
|
09:54:09
|
215
|
3342.000
|
CHIX
|
09:53:40
|
144
|
3341.500
|
LSE
|
09:50:04
|
247
|
3341.500
|
LSE
|
09:49:44
|
414
|
3342.000
|
LSE
|
09:44:02
|
473
|
3342.500
|
CHIX
|
09:43:43
|
383
|
3343.500
|
LSE
|
09:42:25
|
291
|
3343.500
|
LSE
|
09:42:25
|
94
|
3343.500
|
LSE
|
09:42:25
|
495
|
3344.000
|
LSE
|
09:41:44
|
274
|
3344.000
|
LSE
|
09:41:44
|
80
|
3344.000
|
LSE
|
09:41:44
|
696
|
3345.500
|
LSE
|
09:41:31
|
398
|
3345.000
|
BATE
|
09:41:31
|
61
|
3344.500
|
LSE
|
09:40:38
|
3
|
3342.000
|
LSE
|
09:39:25
|
124
|
3341.500
|
LSE
|
09:37:20
|
200
|
3341.500
|
LSE
|
09:35:51
|
450
|
3342.000
|
CHIX
|
09:33:38
|
132
|
3342.000
|
LSE
|
09:33:38
|
260
|
3342.000
|
LSE
|
09:33:38
|
370
|
3342.000
|
LSE
|
09:30:14
|
75
|
3341.500
|
LSE
|
09:29:50
|
58
|
3341.500
|
LSE
|
09:29:50
|
214
|
3342.500
|
CHIX
|
09:27:28
|
360
|
3342.500
|
LSE
|
09:27:28
|
243
|
3342.500
|
CHIX
|
09:27:28
|
411
|
3342.500
|
LSE
|
09:23:55
|
391
|
3342.500
|
LSE
|
09:20:13
|
488
|
3342.500
|
BATE
|
09:20:13
|
195
|
3342.500
|
CHIX
|
09:20:13
|
224
|
3342.500
|
CHIX
|
09:20:13
|
386
|
3343.000
|
LSE
|
09:20:12
|
326
|
3340.500
|
LSE
|
09:16:08
|
38
|
3340.500
|
LSE
|
09:16:08
|
366
|
3340.000
|
LSE
|
09:13:48
|
433
|
3340.500
|
LSE
|
09:12:19
|
305
|
3341.500
|
LSE
|
09:10:55
|
108
|
3341.500
|
LSE
|
09:10:55
|
440
|
3342.000
|
LSE
|
09:10:55
|
437
|
3342.000
|
CHIX
|
09:10:55
|
450
|
3342.000
|
BATE
|
09:10:55
|
229
|
3342.500
|
CHIX
|
09:09:53
|
227
|
3342.500
|
CHIX
|
09:09:52
|
375
|
3342.500
|
LSE
|
09:09:52
|
7
|
3342.000
|
LSE
|
09:09:00
|
412
|
3340.000
|
LSE
|
09:04:52
|
403
|
3339.000
|
LSE
|
09:01:18
|
121
|
3338.000
|
LSE
|
08:58:52
|
244
|
3338.000
|
LSE
|
08:58:52
|
124
|
3338.000
|
CHIX
|
08:58:15
|
278
|
3338.000
|
CHIX
|
08:57:30
|
407
|
3336.000
|
LSE
|
08:56:48
|
401
|
3337.500
|
LSE
|
08:56:48
|
301
|
3337.500
|
LSE
|
08:56:48
|
374
|
3337.500
|
CHIX
|
08:56:48
|
437
|
3337.500
|
BATE
|
08:56:48
|
61
|
3337.500
|
CHIX
|
08:56:46
|
59
|
3337.500
|
LSE
|
08:56:46
|
385
|
3338.000
|
LSE
|
08:55:57
|
379
|
3330.500
|
LSE
|
08:47:05
|
415
|
3340.500
|
LSE
|
08:45:20
|
148
|
3341.500
|
LSE
|
08:45:19
|
257
|
3341.500
|
LSE
|
08:45:19
|
366
|
3341.500
|
LSE
|
08:45:19
|
131
|
3340.500
|
LSE
|
08:44:20
|
230
|
3340.500
|
LSE
|
08:44:20
|
459
|
3340.500
|
CHIX
|
08:44:20
|
169
|
3343.500
|
BATE
|
08:39:48
|
409
|
3343.500
|
CHIX
|
08:39:48
|
280
|
3343.500
|
BATE
|
08:39:48
|
418
|
3343.500
|
LSE
|
08:33:58
|
404
|
3344.500
|
CHIX
|
08:32:46
|
358
|
3345.000
|
LSE
|
08:31:27
|
440
|
3346.500
|
LSE
|
08:31:21
|
419
|
3346.500
|
LSE
|
08:31:02
|
402
|
3353.500
|
LSE
|
08:29:49
|
393
|
3355.500
|
LSE
|
08:28:05
|
91
|
3356.500
|
LSE
|
08:28:05
|
99
|
3356.500
|
LSE
|
08:28:05
|
56
|
3356.500
|
LSE
|
08:28:05
|
108
|
3356.500
|
LSE
|
08:28:05
|
373
|
3362.500
|
LSE
|
08:27:11
|
362
|
3363.000
|
LSE
|
08:27:10
|
9
|
3363.500
|
CHIX
|
08:27:10
|
14
|
3363.500
|
BATE
|
08:27:10
|
466
|
3363.500
|
CHIX
|
08:27:10
|
442
|
3363.500
|
BATE
|
08:27:10
|
454
|
3364.500
|
LSE
|
08:27:02
|
608
|
3365.000
|
LSE
|
08:26:58
|
491
|
3357.000
|
CHIX
|
08:24:31
|
382
|
3357.000
|
LSE
|
08:24:31
|
21
|
3348.000
|
LSE
|
08:16:26
|
170
|
3348.000
|
LSE
|
08:16:26
|
108
|
3348.000
|
LSE
|
08:16:26
|
99
|
3348.000
|
LSE
|
08:16:26
|
461
|
3347.500
|
BATE
|
08:16:26
|
449
|
3347.500
|
CHIX
|
08:16:26
|
384
|
3348.000
|
LSE
|
08:16:26
|
369
|
3344.000
|
LSE
|
08:13:10
|
359
|
3345.500
|
LSE
|
08:12:46
|
431
|
3344.000
|
LSE
|
08:12:10
|
396
|
3344.000
|
LSE
|
08:11:01
|
414
|
3345.000
|
BATE
|
08:11:01
|
469
|
3345.000
|
CHIX
|
08:11:01
|
403
|
3339.000
|
LSE
|
08:09:15
|
405
|
3338.000
|
CHIX
|
08:07:06
|
432
|
3338.500
|
LSE
|
08:07:03
|
320
|
3340.500
|
LSE
|
08:06:47
|
110
|
3340.500
|
LSE
|
08:06:47
|
73
|
3341.000
|
CHIX
|
08:06:47
|
54
|
3341.000
|
CHIX
|
08:06:11
|
365
|
3341.000
|
CHIX
|
08:06:06
|
5
|
3342.000
|
BATE
|
08:05:50
|
78
|
3342.500
|
LSE
|
08:05:50
|
152
|
3342.500
|
LSE
|
08:05:50
|
161
|
3342.500
|
LSE
|
08:05:50
|
93
|
3342.500
|
CHIX
|
08:05:50
|
483
|
3342.000
|
BATE
|
08:05:50
|
524
|
3342.500
|
CHIX
|
08:05:50
|
412
|
3337.500
|
LSE
|
08:03:29
|