Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated September 1, 2022.
|
Exhibit 2 |
Press Release entitled “British American Tobacco p.l.c. (the “Company”) - Voting Rights and Capital” dated September 1, 2022. |
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
31 August 2022
|
Number of ordinary shares of 25 pence each purchased:
|
150,602
|
Highest price paid per share (pence):
|
3475.00p
|
Lowest price paid per share (pence):
|
3430.00p
|
Volume weighted average price paid per share (pence):
|
3445.8814p
|
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
|
31/08/2022
|
120,602
|
3,445.8115
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
31/08/2022
|
20,000
|
3,445.9988
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
31/08/2022
|
10,000
|
3,446.4898
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
8
|
3,453.50
|
LSE
|
16:07:50
|
594
|
3,454.00
|
LSE
|
16:06:03
|
31
|
3,456.50
|
LSE
|
16:03:49
|
96
|
3,457.00
|
LSE
|
16:03:33
|
121
|
3,457.00
|
LSE
|
16:03:33
|
96
|
3,457.00
|
LSE
|
16:03:33
|
405
|
3,455.50
|
LSE
|
16:03:02
|
452
|
3,452.50
|
LSE
|
16:02:33
|
175
|
3,452.50
|
CHIX
|
16:02:33
|
377
|
3,452.50
|
LSE
|
16:02:32
|
338
|
3,452.00
|
LSE
|
16:01:15
|
319
|
3,452.50
|
BATE
|
16:01:08
|
334
|
3,452.50
|
LSE
|
16:00:45
|
65
|
3,452.50
|
LSE
|
15:59:58
|
138
|
3,452.50
|
LSE
|
15:59:58
|
112
|
3,452.50
|
LSE
|
15:59:58
|
51
|
3,452.50
|
LSE
|
15:59:58
|
476
|
3,455.00
|
CHIX
|
15:59:29
|
349
|
3,455.00
|
LSE
|
15:59:29
|
12
|
3,455.50
|
LSE
|
15:59:29
|
345
|
3,455.50
|
LSE
|
15:59:29
|
351
|
3,457.00
|
LSE
|
15:58:10
|
335
|
3,457.50
|
LSE
|
15:58:01
|
38
|
3,457.00
|
LSE
|
15:57:13
|
110
|
3,457.00
|
LSE
|
15:57:13
|
233
|
3,457.00
|
LSE
|
15:57:13
|
247
|
3,457.00
|
BATE
|
15:57:13
|
6
|
3,458.00
|
LSE
|
15:57:10
|
110
|
3,458.00
|
LSE
|
15:57:10
|
138
|
3,458.00
|
LSE
|
15:57:10
|
110
|
3,458.00
|
LSE
|
15:57:10
|
249
|
3,458.00
|
LSE
|
15:55:37
|
81
|
3,458.00
|
LSE
|
15:55:37
|
170
|
3,459.00
|
LSE
|
15:55:00
|
96
|
3,459.00
|
LSE
|
15:55:00
|
115
|
3,459.00
|
LSE
|
15:55:00
|
447
|
3,459.00
|
CHIX
|
15:55:00
|
393
|
3,458.50
|
LSE
|
15:53:58
|
385
|
3,459.00
|
LSE
|
15:53:52
|
73
|
3,461.00
|
LSE
|
15:52:15
|
37
|
3,461.00
|
LSE
|
15:52:14
|
263
|
3,461.00
|
LSE
|
15:52:14
|
37
|
3,461.00
|
LSE
|
15:52:14
|
108
|
3,461.50
|
LSE
|
15:52:08
|
100
|
3,461.50
|
LSE
|
15:51:55
|
185
|
3,461.50
|
LSE
|
15:51:55
|
344
|
3,457.50
|
LSE
|
15:50:05
|
363
|
3,458.00
|
LSE
|
15:50:01
|
394
|
3,458.50
|
LSE
|
15:48:29
|
274
|
3,458.00
|
LSE
|
15:47:58
|
79
|
3,458.00
|
LSE
|
15:47:58
|
484
|
3,456.00
|
CHIX
|
15:47:08
|
30
|
3,456.50
|
LSE
|
15:46:22
|
154
|
3,456.50
|
LSE
|
15:46:22
|
182
|
3,456.50
|
LSE
|
15:46:22
|
30
|
3,456.50
|
LSE
|
15:46:22
|
91
|
3,457.00
|
LSE
|
15:46:22
|
281
|
3,457.00
|
LSE
|
15:46:22
|
342
|
3,458.00
|
LSE
|
15:46:05
|
23
|
3,456.00
|
BATE
|
15:45:25
|
465
|
3,456.00
|
LSE
|
15:45:25
|
295
|
3,456.00
|
BATE
|
15:45:25
|
3
|
3,456.00
|
LSE
|
15:45:25
|
99
|
3,456.00
|
BATE
|
15:45:25
|
365
|
3,453.50
|
LSE
|
15:43:56
|
408
|
3,451.00
|
LSE
|
15:42:58
|
101
|
3,450.50
|
CHIX
|
15:42:24
|
302
|
3,450.50
|
CHIX
|
15:42:24
|
78
|
3,450.50
|
LSE
|
15:42:24
|
273
|
3,450.50
|
LSE
|
15:42:24
|
444
|
3,450.00
|
LSE
|
15:40:55
|
140
|
3,450.50
|
LSE
|
15:40:50
|
207
|
3,448.00
|
LSE
|
15:38:31
|
200
|
3,448.00
|
LSE
|
15:38:31
|
354
|
3,448.50
|
LSE
|
15:38:30
|
350
|
3,451.50
|
LSE
|
15:36:28
|
91
|
3,452.50
|
LSE
|
15:36:19
|
300
|
3,452.50
|
LSE
|
15:36:19
|
409
|
3,452.50
|
LSE
|
15:35:44
|
434
|
3,452.50
|
CHIX
|
15:35:44
|
148
|
3,451.00
|
LSE
|
15:34:33
|
263
|
3,451.00
|
LSE
|
15:34:33
|
397
|
3,448.50
|
LSE
|
15:33:41
|
440
|
3,449.00
|
BATE
|
15:33:23
|
192
|
3,449.50
|
LSE
|
15:32:53
|
205
|
3,449.50
|
LSE
|
15:32:53
|
339
|
3,451.00
|
LSE
|
15:31:28
|
268
|
3,451.50
|
LSE
|
15:31:21
|
73
|
3,451.50
|
LSE
|
15:31:21
|
363
|
3,447.00
|
LSE
|
15:29:20
|
178
|
3,447.50
|
CHIX
|
15:29:18
|
274
|
3,447.50
|
CHIX
|
15:29:17
|
330
|
3,447.00
|
LSE
|
15:28:40
|
345
|
3,446.50
|
LSE
|
15:27:44
|
405
|
3,445.50
|
LSE
|
15:27:06
|
97
|
3,446.00
|
LSE
|
15:27:04
|
408
|
3,447.00
|
LSE
|
15:26:01
|
370
|
3,447.00
|
LSE
|
15:26:01
|
340
|
3,446.50
|
LSE
|
15:25:19
|
367
|
3,446.50
|
LSE
|
15:23:43
|
355
|
3,448.00
|
LSE
|
15:22:26
|
389
|
3,448.50
|
LSE
|
15:22:10
|
492
|
3,449.00
|
CHIX
|
15:22:09
|
472
|
3,449.50
|
BATE
|
15:20:19
|
389
|
3,450.00
|
LSE
|
15:20:18
|
351
|
3,450.50
|
LSE
|
15:20:18
|
3
|
3,448.00
|
LSE
|
15:18:49
|
96
|
3,448.00
|
LSE
|
15:18:49
|
96
|
3,448.00
|
LSE
|
15:18:49
|
160
|
3,448.00
|
LSE
|
15:18:49
|
554
|
3,448.00
|
LSE
|
15:18:49
|
6
|
3,447.00
|
LSE
|
15:17:48
|
342
|
3,447.00
|
LSE
|
15:17:48
|
544
|
3,447.00
|
LSE
|
15:17:48
|
402
|
3,447.00
|
CHIX
|
15:17:48
|
395
|
3,443.50
|
LSE
|
15:15:18
|
303
|
3,444.00
|
LSE
|
15:13:59
|
65
|
3,444.00
|
LSE
|
15:13:34
|
352
|
3,445.00
|
LSE
|
15:13:34
|
59
|
3,445.00
|
LSE
|
15:13:34
|
75
|
3,446.00
|
LSE
|
15:12:38
|
314
|
3,446.00
|
LSE
|
15:12:38
|
389
|
3,446.50
|
LSE
|
15:12:25
|
386
|
3,447.00
|
LSE
|
15:11:23
|
375
|
3,447.00
|
LSE
|
15:11:23
|
486
|
3,447.00
|
CHIX
|
15:11:23
|
336
|
3,444.00
|
LSE
|
15:09:38
|
253
|
3,446.00
|
LSE
|
15:08:11
|
123
|
3,446.00
|
LSE
|
15:08:11
|
398
|
3,445.50
|
LSE
|
15:07:18
|
372
|
3,446.50
|
LSE
|
15:06:42
|
339
|
3,447.50
|
LSE
|
15:06:38
|
466
|
3,447.50
|
BATE
|
15:06:38
|
350
|
3,448.00
|
LSE
|
15:04:56
|
103
|
3,448.00
|
LSE
|
15:04:56
|
406
|
3,448.00
|
LSE
|
15:04:56
|
281
|
3,448.00
|
CHIX
|
15:04:56
|
425
|
3,448.00
|
LSE
|
15:04:56
|
115
|
3,448.00
|
CHIX
|
15:04:56
|
381
|
3,442.50
|
LSE
|
15:02:54
|
353
|
3,443.00
|
LSE
|
15:02:53
|
340
|
3,443.00
|
LSE
|
15:02:51
|
353
|
3,443.50
|
LSE
|
15:02:49
|
42
|
3,444.00
|
LSE
|
15:00:13
|
130
|
3,444.00
|
LSE
|
15:00:13
|
112
|
3,444.00
|
LSE
|
15:00:13
|
112
|
3,444.00
|
LSE
|
15:00:13
|
274
|
3,444.00
|
CHIX
|
15:00:13
|
100
|
3,444.00
|
CHIX
|
15:00:13
|
35
|
3,444.00
|
CHIX
|
15:00:13
|
339
|
3,444.00
|
LSE
|
15:00:13
|
219
|
3,446.00
|
LSE
|
14:59:06
|
134
|
3,446.00
|
LSE
|
14:59:00
|
23
|
3,446.50
|
LSE
|
14:58:48
|
370
|
3,446.50
|
LSE
|
14:58:48
|
203
|
3,447.00
|
LSE
|
14:58:04
|
134
|
3,447.00
|
LSE
|
14:58:04
|
46
|
3,447.50
|
LSE
|
14:57:42
|
70
|
3,447.50
|
LSE
|
14:57:42
|
140
|
3,447.50
|
LSE
|
14:57:42
|
68
|
3,447.50
|
LSE
|
14:56:58
|
254
|
3,447.50
|
LSE
|
14:56:57
|
34
|
3,447.50
|
LSE
|
14:56:57
|
25
|
3,446.50
|
LSE
|
14:55:38
|
88
|
3,446.50
|
LSE
|
14:55:38
|
180
|
3,446.50
|
LSE
|
14:55:38
|
98
|
3,446.50
|
LSE
|
14:55:38
|
167
|
3,446.50
|
LSE
|
14:55:38
|
220
|
3,446.50
|
LSE
|
14:55:38
|
426
|
3,446.50
|
CHIX
|
14:55:38
|
484
|
3,446.50
|
BATE
|
14:55:38
|
87
|
3,447.00
|
LSE
|
14:55:30
|
310
|
3,447.00
|
LSE
|
14:55:30
|
108
|
3,445.00
|
LSE
|
14:53:14
|
98
|
3,445.00
|
LSE
|
14:53:14
|
128
|
3,445.00
|
LSE
|
14:53:14
|
359
|
3,445.00
|
LSE
|
14:53:14
|
50
|
3,445.00
|
LSE
|
14:52:22
|
297
|
3,445.00
|
LSE
|
14:52:22
|
406
|
3,445.50
|
LSE
|
14:52:16
|
372
|
3,445.50
|
LSE
|
14:52:16
|
402
|
3,445.50
|
CHIX
|
14:52:16
|
31
|
3,443.00
|
LSE
|
14:50:49
|
135
|
3,443.00
|
LSE
|
14:50:49
|
14
|
3,443.00
|
LSE
|
14:50:49
|
371
|
3,443.00
|
LSE
|
14:50:49
|
368
|
3,442.00
|
LSE
|
14:50:18
|
119
|
3,442.00
|
LSE
|
14:49:11
|
410
|
3,442.00
|
LSE
|
14:48:17
|
332
|
3,444.50
|
LSE
|
14:47:43
|
452
|
3,444.50
|
LSE
|
14:47:43
|
602
|
3,444.50
|
LSE
|
14:47:43
|
25
|
3,443.00
|
BATE
|
14:47:02
|
599
|
3,443.00
|
LSE
|
14:47:02
|
491
|
3,443.00
|
CHIX
|
14:47:02
|
468
|
3,443.00
|
BATE
|
14:47:02
|
345
|
3,443.50
|
LSE
|
14:46:33
|
150
|
3,443.00
|
LSE
|
14:46:23
|
49
|
3,443.00
|
LSE
|
14:45:48
|
76
|
3,443.00
|
LSE
|
14:45:48
|
496
|
3,443.00
|
LSE
|
14:45:48
|
1042
|
3,440.50
|
LSE
|
14:44:27
|
435
|
3,440.50
|
CHIX
|
14:44:27
|
622
|
3,437.00
|
LSE
|
14:42:24
|
539
|
3,436.50
|
LSE
|
14:41:23
|
300
|
3,437.50
|
LSE
|
14:40:57
|
293
|
3,438.00
|
LSE
|
14:40:57
|
351
|
3,438.00
|
LSE
|
14:40:57
|
116
|
3,438.00
|
LSE
|
14:40:57
|
140
|
3,437.50
|
LSE
|
14:40:13
|
49
|
3,437.50
|
LSE
|
14:40:05
|
168
|
3,437.00
|
LSE
|
14:39:57
|
160
|
3,437.50
|
LSE
|
14:39:31
|
431
|
3,437.50
|
CHIX
|
14:39:31
|
79
|
3,435.00
|
LSE
|
14:37:29
|
130
|
3,435.00
|
LSE
|
14:37:29
|
108
|
3,435.00
|
LSE
|
14:37:29
|
90
|
3,435.00
|
LSE
|
14:37:29
|
403
|
3,435.00
|
LSE
|
14:37:29
|
252
|
3,435.00
|
BATE
|
14:37:29
|
203
|
3,435.00
|
BATE
|
14:37:29
|
386
|
3,435.50
|
LSE
|
14:37:07
|
369
|
3,436.00
|
LSE
|
14:36:57
|
443
|
3,436.50
|
LSE
|
14:36:09
|
251
|
3,437.50
|
LSE
|
14:36:02
|
99
|
3,437.50
|
LSE
|
14:36:02
|
397
|
3,437.50
|
LSE
|
14:36:02
|
122
|
3,437.50
|
LSE
|
14:35:56
|
459
|
3,432.50
|
CHIX
|
14:34:17
|
408
|
3,435.50
|
LSE
|
14:34:17
|
404
|
3,436.00
|
LSE
|
14:33:50
|
298
|
3,436.00
|
LSE
|
14:33:50
|
103
|
3,436.00
|
LSE
|
14:33:50
|
19
|
3,436.00
|
LSE
|
14:33:50
|
334
|
3,436.00
|
LSE
|
14:33:50
|
365
|
3,436.00
|
LSE
|
14:33:50
|
19
|
3,436.00
|
LSE
|
14:33:50
|
378
|
3,435.50
|
LSE
|
14:32:35
|
412
|
3,436.00
|
BATE
|
14:32:35
|
356
|
3,436.00
|
LSE
|
14:32:33
|
222
|
3,436.50
|
CHIX
|
14:32:29
|
229
|
3,436.50
|
CHIX
|
14:32:29
|
351
|
3,436.50
|
LSE
|
14:32:29
|
403
|
3,435.00
|
LSE
|
14:31:42
|
91
|
3,436.50
|
LSE
|
14:31:20
|
314
|
3,436.50
|
LSE
|
14:31:20
|
394
|
3,438.50
|
LSE
|
14:31:06
|
402
|
3,439.00
|
LSE
|
14:31:05
|
7
|
3,439.00
|
LSE
|
14:31:05
|
327
|
3,437.50
|
LSE
|
14:30:36
|
23
|
3,437.50
|
LSE
|
14:30:36
|
410
|
3,438.00
|
LSE
|
14:30:32
|
338
|
3,438.50
|
LSE
|
14:30:28
|
38
|
3,439.00
|
CHIX
|
14:30:28
|
422
|
3,439.00
|
CHIX
|
14:30:28
|
410
|
3,436.00
|
LSE
|
14:29:36
|
341
|
3,436.50
|
LSE
|
14:28:51
|
274
|
3,438.50
|
LSE
|
14:26:56
|
82
|
3,438.50
|
LSE
|
14:26:56
|
155
|
3,438.50
|
LSE
|
14:26:56
|
93
|
3,438.50
|
LSE
|
14:26:56
|
180
|
3,438.50
|
LSE
|
14:26:56
|
648
|
3,438.50
|
LSE
|
14:26:56
|
4
|
3,438.50
|
LSE
|
14:26:56
|
405
|
3,438.50
|
CHIX
|
14:26:56
|
428
|
3,437.50
|
BATE
|
14:24:56
|
386
|
3,438.00
|
LSE
|
14:24:56
|
385
|
3,438.00
|
LSE
|
14:24:56
|
398
|
3,437.00
|
LSE
|
14:20:10
|
585
|
3,438.50
|
LSE
|
14:19:24
|
331
|
3,435.50
|
LSE
|
14:14:08
|
571
|
3,436.50
|
LSE
|
14:14:05
|
462
|
3,436.50
|
CHIX
|
14:14:05
|
21
|
3,436.50
|
CHIX
|
14:14:05
|
382
|
3,432.00
|
LSE
|
14:10:34
|
395
|
3,437.00
|
LSE
|
14:06:17
|
332
|
3,439.00
|
LSE
|
14:04:51
|
334
|
3,439.50
|
LSE
|
14:03:16
|
359
|
3,440.00
|
LSE
|
14:01:24
|
345
|
3,439.50
|
LSE
|
13:59:41
|
415
|
3,439.50
|
CHIX
|
13:59:41
|
63
|
3,440.50
|
LSE
|
13:58:15
|
112
|
3,440.50
|
LSE
|
13:58:15
|
96
|
3,440.50
|
LSE
|
13:58:15
|
119
|
3,440.50
|
LSE
|
13:58:15
|
281
|
3,440.50
|
BATE
|
13:58:15
|
413
|
3,440.50
|
LSE
|
13:58:15
|
190
|
3,440.50
|
BATE
|
13:58:15
|
403
|
3,439.50
|
LSE
|
13:56:15
|
393
|
3,439.50
|
LSE
|
13:56:15
|
237
|
3,436.50
|
LSE
|
13:52:52
|
166
|
3,436.50
|
LSE
|
13:52:52
|
342
|
3,433.50
|
LSE
|
13:48:11
|
385
|
3,434.00
|
LSE
|
13:47:16
|
482
|
3,434.00
|
CHIX
|
13:47:16
|
357
|
3,433.50
|
LSE
|
13:42:38
|
390
|
3,432.00
|
LSE
|
13:40:11
|
409
|
3,433.00
|
LSE
|
13:38:56
|
402
|
3,434.00
|
LSE
|
13:38:13
|
410
|
3,434.00
|
LSE
|
13:34:42
|
1
|
3,434.00
|
LSE
|
13:34:42
|
358
|
3,430.00
|
LSE
|
13:32:00
|
416
|
3,436.00
|
CHIX
|
13:30:57
|
42
|
3,435.50
|
LSE
|
13:30:31
|
56
|
3,435.50
|
LSE
|
13:30:29
|
105
|
3,435.50
|
LSE
|
13:30:29
|
147
|
3,435.50
|
LSE
|
13:30:28
|
185
|
3,437.50
|
LSE
|
13:30:00
|
1
|
3,437.50
|
LSE
|
13:29:48
|
1
|
3,437.50
|
LSE
|
13:29:47
|
2
|
3,437.50
|
LSE
|
13:29:47
|
8
|
3,437.50
|
LSE
|
13:29:46
|
32
|
3,437.50
|
LSE
|
13:29:46
|
62
|
3,437.50
|
LSE
|
13:29:45
|
53
|
3,437.50
|
LSE
|
13:29:45
|
461
|
3,438.00
|
BATE
|
13:27:59
|
217
|
3,438.00
|
LSE
|
13:27:57
|
131
|
3,438.00
|
LSE
|
13:27:57
|
61
|
3,438.00
|
LSE
|
13:27:57
|
165
|
3,438.00
|
LSE
|
13:26:06
|
245
|
3,438.00
|
LSE
|
13:26:06
|
400
|
3,438.00
|
LSE
|
13:22:00
|
319
|
3,438.00
|
LSE
|
13:21:07
|
24
|
3,438.00
|
LSE
|
13:21:07
|
342
|
3,436.00
|
LSE
|
13:17:41
|
14
|
3,436.00
|
LSE
|
13:17:41
|
143
|
3,434.50
|
CHIX
|
13:16:37
|
290
|
3,434.50
|
CHIX
|
13:16:37
|
249
|
3,434.00
|
LSE
|
13:15:02
|
122
|
3,434.00
|
LSE
|
13:15:02
|
140
|
3,432.00
|
LSE
|
13:09:11
|
130
|
3,432.00
|
LSE
|
13:09:11
|
123
|
3,432.00
|
LSE
|
13:09:11
|
344
|
3,432.50
|
LSE
|
13:07:35
|
386
|
3,433.00
|
LSE
|
13:07:33
|
402
|
3,431.00
|
LSE
|
13:03:08
|
373
|
3,432.50
|
LSE
|
12:58:18
|
36
|
3,432.50
|
LSE
|
12:58:18
|
284
|
3,433.50
|
LSE
|
12:57:21
|
99
|
3,433.50
|
LSE
|
12:57:21
|
100
|
3,433.50
|
LSE
|
12:55:45
|
402
|
3,433.50
|
LSE
|
12:55:45
|
424
|
3,433.50
|
CHIX
|
12:55:45
|
30
|
3,433.00
|
LSE
|
12:53:17
|
375
|
3,433.00
|
LSE
|
12:53:17
|
470
|
3,432.00
|
BATE
|
12:48:20
|
388
|
3,432.50
|
LSE
|
12:47:56
|
363
|
3,433.00
|
LSE
|
12:45:09
|
392
|
3,433.00
|
LSE
|
12:43:03
|
247
|
3,433.50
|
LSE
|
12:41:12
|
120
|
3,433.50
|
LSE
|
12:41:12
|
411
|
3,433.50
|
CHIX
|
12:41:12
|
361
|
3,432.50
|
LSE
|
12:38:00
|
384
|
3,431.00
|
LSE
|
12:34:20
|
365
|
3,431.50
|
LSE
|
12:32:21
|
411
|
3,430.50
|
LSE
|
12:27:50
|
216
|
3,434.00
|
LSE
|
12:24:17
|
180
|
3,434.00
|
LSE
|
12:24:17
|
344
|
3,435.00
|
LSE
|
12:22:03
|
336
|
3,434.50
|
LSE
|
12:20:02
|
35
|
3,434.50
|
LSE
|
12:20:02
|
427
|
3,435.00
|
CHIX
|
12:20:00
|
345
|
3,434.00
|
LSE
|
12:15:52
|
32
|
3,434.00
|
LSE
|
12:15:40
|
390
|
3,437.50
|
LSE
|
12:12:28
|
410
|
3,439.00
|
BATE
|
12:11:50
|
392
|
3,439.00
|
LSE
|
12:11:50
|
406
|
3,437.00
|
LSE
|
12:07:54
|
252
|
3,436.00
|
LSE
|
12:05:11
|
105
|
3,436.00
|
LSE
|
12:05:11
|
362
|
3,439.50
|
LSE
|
12:04:39
|
397
|
3,433.00
|
LSE
|
12:01:12
|
460
|
3,434.50
|
CHIX
|
12:00:40
|
392
|
3,436.00
|
LSE
|
11:59:54
|
337
|
3,438.00
|
LSE
|
11:57:24
|
336
|
3,438.50
|
LSE
|
11:55:27
|
325
|
3,438.50
|
LSE
|
11:52:44
|
71
|
3,438.50
|
LSE
|
11:52:44
|
62
|
3,440.50
|
LSE
|
11:51:04
|
281
|
3,440.50
|
LSE
|
11:51:04
|
345
|
3,436.50
|
LSE
|
11:46:57
|
333
|
3,440.00
|
LSE
|
11:45:00
|
358
|
3,440.00
|
CHIX
|
11:44:25
|
86
|
3,440.00
|
CHIX
|
11:44:25
|
384
|
3,439.00
|
LSE
|
11:42:37
|
348
|
3,439.00
|
LSE
|
11:41:29
|
397
|
3,438.50
|
LSE
|
11:40:22
|
445
|
3,438.00
|
BATE
|
11:34:53
|
76
|
3,441.00
|
LSE
|
11:33:37
|
160
|
3,441.00
|
LSE
|
11:33:37
|
83
|
3,441.00
|
LSE
|
11:33:37
|
36
|
3,441.00
|
LSE
|
11:33:37
|
24
|
3,441.00
|
LSE
|
11:33:37
|
310
|
3,441.00
|
LSE
|
11:33:37
|
387
|
3,440.50
|
LSE
|
11:29:57
|
317
|
3,439.00
|
LSE
|
11:27:39
|
70
|
3,439.00
|
LSE
|
11:27:39
|
422
|
3,439.00
|
CHIX
|
11:27:39
|
91
|
3,439.00
|
LSE
|
11:23:25
|
311
|
3,439.00
|
LSE
|
11:23:25
|
378
|
3,438.00
|
LSE
|
11:21:54
|
347
|
3,436.50
|
LSE
|
11:17:06
|
62
|
3,436.50
|
LSE
|
11:17:06
|
129
|
3,439.00
|
LSE
|
11:14:13
|
97
|
3,439.00
|
LSE
|
11:14:13
|
160
|
3,439.00
|
LSE
|
11:14:13
|
241
|
3,439.50
|
LSE
|
11:12:57
|
150
|
3,439.50
|
LSE
|
11:12:57
|
331
|
3,438.00
|
LSE
|
11:09:47
|
440
|
3,438.00
|
CHIX
|
11:09:47
|
3
|
3,438.50
|
LSE
|
11:07:51
|
328
|
3,438.50
|
LSE
|
11:07:51
|
352
|
3,439.00
|
LSE
|
11:06:24
|
365
|
3,439.50
|
LSE
|
11:02:25
|
207
|
3,440.00
|
BATE
|
11:01:39
|
145
|
3,440.00
|
BATE
|
11:01:26
|
91
|
3,440.00
|
BATE
|
11:01:26
|
61
|
3,439.50
|
LSE
|
10:59:47
|
322
|
3,439.50
|
LSE
|
10:59:47
|
356
|
3,439.50
|
LSE
|
10:59:47
|
346
|
3,440.00
|
LSE
|
10:54:59
|
200
|
3,440.00
|
LSE
|
10:54:59
|
181
|
3,440.00
|
LSE
|
10:54:59
|
463
|
3,440.00
|
CHIX
|
10:54:59
|
380
|
3,433.50
|
LSE
|
10:49:47
|
393
|
3,437.00
|
LSE
|
10:45:43
|
371
|
3,437.50
|
LSE
|
10:45:41
|
378
|
3,432.50
|
LSE
|
10:42:13
|
385
|
3,431.50
|
LSE
|
10:38:15
|
351
|
3,433.50
|
LSE
|
10:37:26
|
363
|
3,434.50
|
LSE
|
10:34:01
|
346
|
3,433.50
|
LSE
|
10:32:00
|
344
|
3,434.00
|
LSE
|
10:29:11
|
433
|
3,436.00
|
CHIX
|
10:27:35
|
404
|
3,436.50
|
LSE
|
10:25:33
|
367
|
3,436.00
|
LSE
|
10:22:38
|
408
|
3,436.00
|
LSE
|
10:20:11
|
72
|
3,437.00
|
LSE
|
10:18:17
|
321
|
3,437.00
|
LSE
|
10:18:17
|
456
|
3,437.50
|
BATE
|
10:18:17
|
392
|
3,436.50
|
LSE
|
10:16:57
|
34
|
3,436.00
|
LSE
|
10:13:48
|
198
|
3,436.00
|
LSE
|
10:13:48
|
100
|
3,436.00
|
LSE
|
10:13:48
|
387
|
3,437.00
|
LSE
|
10:12:18
|
396
|
3,435.50
|
CHIX
|
10:10:16
|
383
|
3,437.00
|
LSE
|
10:08:57
|
407
|
3,440.50
|
LSE
|
10:05:05
|
373
|
3,443.00
|
LSE
|
10:03:08
|
345
|
3,449.50
|
LSE
|
10:00:01
|
344
|
3,449.00
|
LSE
|
09:59:04
|
161
|
3,448.50
|
LSE
|
09:56:17
|
213
|
3,448.50
|
LSE
|
09:56:16
|
366
|
3,446.50
|
LSE
|
09:52:50
|
334
|
3,447.00
|
CHIX
|
09:52:50
|
119
|
3,447.00
|
CHIX
|
09:52:50
|
274
|
3,446.50
|
LSE
|
09:51:54
|
72
|
3,446.50
|
LSE
|
09:51:54
|
394
|
3,448.00
|
LSE
|
09:48:13
|
362
|
3,447.50
|
LSE
|
09:46:09
|
441
|
3,447.00
|
BATE
|
09:43:14
|
391
|
3,447.50
|
LSE
|
09:42:28
|
403
|
3,445.50
|
LSE
|
09:40:12
|
13
|
3,447.00
|
LSE
|
09:39:50
|
378
|
3,447.00
|
LSE
|
09:39:50
|
399
|
3,444.00
|
LSE
|
09:34:11
|
243
|
3,444.50
|
CHIX
|
09:34:11
|
175
|
3,444.50
|
CHIX
|
09:34:11
|
394
|
3,444.50
|
LSE
|
09:32:06
|
342
|
3,444.50
|
LSE
|
09:31:32
|
335
|
3,441.50
|
LSE
|
09:27:23
|
409
|
3,444.50
|
LSE
|
09:26:22
|
332
|
3,445.50
|
LSE
|
09:23:33
|
182
|
3,445.00
|
LSE
|
09:21:18
|
156
|
3,445.00
|
LSE
|
09:21:18
|
224
|
3,448.00
|
LSE
|
09:18:16
|
176
|
3,448.00
|
LSE
|
09:18:16
|
373
|
3,447.50
|
LSE
|
09:16:42
|
132
|
3,448.50
|
CHIX
|
09:16:37
|
361
|
3,448.50
|
CHIX
|
09:16:37
|
354
|
3,450.00
|
LSE
|
09:14:37
|
401
|
3,449.50
|
LSE
|
09:12:28
|
363
|
3,455.00
|
LSE
|
09:09:45
|
436
|
3,456.00
|
BATE
|
09:09:43
|
377
|
3,456.00
|
LSE
|
09:09:43
|
404
|
3,454.50
|
LSE
|
09:06:16
|
372
|
3,458.50
|
LSE
|
09:04:23
|
386
|
3,459.00
|
LSE
|
09:03:57
|
481
|
3,459.00
|
CHIX
|
09:03:57
|
396
|
3,454.00
|
LSE
|
09:01:52
|
180
|
3,451.50
|
LSE
|
08:59:48
|
381
|
3,455.00
|
LSE
|
08:58:24
|
343
|
3,456.50
|
LSE
|
08:56:19
|
350
|
3,457.50
|
LSE
|
08:54:32
|
404
|
3,460.50
|
LSE
|
08:52:29
|
408
|
3,465.00
|
LSE
|
08:49:36
|
7
|
3,465.00
|
LSE
|
08:48:21
|
169
|
3,465.00
|
LSE
|
08:48:21
|
173
|
3,465.00
|
LSE
|
08:48:21
|
208
|
3,464.50
|
LSE
|
08:46:55
|
471
|
3,464.50
|
CHIX
|
08:46:55
|
30
|
3,464.50
|
LSE
|
08:46:54
|
167
|
3,464.50
|
LSE
|
08:46:54
|
364
|
3,464.50
|
LSE
|
08:44:27
|
240
|
3,467.50
|
LSE
|
08:42:21
|
141
|
3,467.50
|
LSE
|
08:42:21
|
111
|
3,468.00
|
BATE
|
08:42:21
|
274
|
3,468.00
|
BATE
|
08:42:21
|
70
|
3,468.00
|
BATE
|
08:41:40
|
53
|
3,468.50
|
LSE
|
08:41:33
|
300
|
3,468.50
|
LSE
|
08:41:32
|
377
|
3,464.50
|
LSE
|
08:38:47
|
355
|
3,465.50
|
LSE
|
08:37:11
|
84
|
3,465.50
|
LSE
|
08:36:20
|
305
|
3,465.50
|
LSE
|
08:36:20
|
396
|
3,464.50
|
CHIX
|
08:35:37
|
411
|
3,464.50
|
LSE
|
08:35:37
|
373
|
3,465.50
|
LSE
|
08:32:59
|
376
|
3,465.50
|
LSE
|
08:32:59
|
68
|
3,460.00
|
LSE
|
08:29:33
|
216
|
3,460.00
|
LSE
|
08:29:33
|
68
|
3,460.00
|
LSE
|
08:29:33
|
352
|
3,461.00
|
LSE
|
08:28:07
|
247
|
3,463.00
|
LSE
|
08:25:54
|
123
|
3,463.00
|
LSE
|
08:25:54
|
394
|
3,468.50
|
LSE
|
08:25:06
|
81
|
3,466.00
|
CHIX
|
08:23:33
|
357
|
3,466.00
|
LSE
|
08:23:33
|
398
|
3,466.00
|
CHIX
|
08:23:33
|
357
|
3,463.00
|
LSE
|
08:22:30
|
351
|
3,466.00
|
LSE
|
08:20:29
|
405
|
3,460.50
|
LSE
|
08:18:20
|
463
|
3,464.00
|
BATE
|
08:17:24
|
268
|
3,466.00
|
LSE
|
08:17:11
|
138
|
3,466.00
|
LSE
|
08:17:11
|
330
|
3,466.00
|
LSE
|
08:16:34
|
346
|
3,467.00
|
LSE
|
08:15:27
|
392
|
3,467.00
|
LSE
|
08:14:55
|
398
|
3,467.00
|
CHIX
|
08:14:55
|
359
|
3,465.50
|
LSE
|
08:12:17
|
365
|
3,469.50
|
LSE
|
08:11:16
|
411
|
3,471.00
|
LSE
|
08:10:48
|
395
|
3,473.00
|
LSE
|
08:10:46
|
351
|
3,475.00
|
LSE
|
08:09:42
|
189
|
3,473.50
|
LSE
|
08:08:05
|
166
|
3,473.50
|
LSE
|
08:08:05
|
383
|
3,471.00
|
LSE
|
08:07:11
|
411
|
3,474.50
|
LSE
|
08:06:45
|
432
|
3,475.00
|
CHIX
|
08:06:45
|
523
|
3,472.00
|
LSE
|
08:05:49
|
343
|
3,471.50
|
LSE
|
08:04:46
|
390
|
3,471.50
|
LSE
|
08:04:46
|
346
|
3,473.00
|
LSE
|
08:04:33
|
96
|
3467.500
|
BATE
|
08:02:45
|
320
|
3467.500
|
BATE
|
08:02:45
|
1039
|
3469.500
|
LSE
|
08:02:45
|
414
|
3469.500
|
CHIX
|
08:02:45
|