Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated October 3, 2022.
|
Exhibit 2 |
Press Release entitled “Voting Rights and Capital” dated October 3, 2022. |
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Claire Dhokia
|
||
Name: |
Claire Dhokia |
|||
Title: |
Deputy Secretary
|
|||
Date of purchase:
|
30 September 2022
|
Number of ordinary shares of 25 pence each purchased:
|
178,322
|
Highest price paid per share (pence):
|
3297.50p
|
Lowest price paid per share (pence):
|
3233.00p
|
Volume weighted average price paid per share (pence):
|
3265.9350p
|
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
|
30/09/2022
|
118,322
|
3,265.2712
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/09/2022
|
40,000
|
3,267.1513
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
30/09/2022
|
20,000
|
3,267.4297
|
BATE
|
Number of shares
purchased
|
Transaction price
(per share)
|
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
74
|
3,242.50
|
LSE
|
15:33:19
|
77
|
3,242.50
|
LSE
|
15:33:19
|
69
|
3,242.00
|
LSE
|
15:32:45
|
102
|
3,242.50
|
LSE
|
15:32:45
|
514
|
3,240.00
|
LSE
|
15:29:39
|
358
|
3,236.50
|
LSE
|
15:28:46
|
326
|
3,237.50
|
LSE
|
15:28:31
|
270
|
3,238.50
|
LSE
|
15:28:02
|
232
|
3,238.50
|
LSE
|
15:28:02
|
350
|
3,239.00
|
LSE
|
15:27:51
|
137
|
3,240.00
|
BATE
|
15:27:42
|
416
|
3,240.00
|
CHIX
|
15:27:42
|
207
|
3,238.00
|
BATE
|
15:27:15
|
380
|
3,238.00
|
LSE
|
15:27:07
|
134
|
3,238.50
|
LSE
|
15:26:46
|
200
|
3,238.50
|
LSE
|
15:26:45
|
474
|
3,239.00
|
LSE
|
15:26:40
|
334
|
3,239.50
|
LSE
|
15:26:34
|
377
|
3,239.50
|
LSE
|
15:26:34
|
18
|
3,239.50
|
LSE
|
15:26:34
|
426
|
3,240.00
|
CHIX
|
15:26:31
|
327
|
3,238.00
|
LSE
|
15:25:09
|
387
|
3,238.00
|
LSE
|
15:25:09
|
393
|
3,239.00
|
LSE
|
15:24:53
|
344
|
3,239.00
|
LSE
|
15:24:53
|
354
|
3,238.00
|
LSE
|
15:23:44
|
370
|
3,239.50
|
LSE
|
15:23:21
|
391
|
3,239.50
|
LSE
|
15:23:21
|
346
|
3,240.00
|
LSE
|
15:22:45
|
53
|
3,240.50
|
BATE
|
15:22:45
|
480
|
3,240.50
|
CHIX
|
15:22:45
|
215
|
3,240.50
|
BATE
|
15:22:45
|
216
|
3,240.50
|
BATE
|
15:22:40
|
177
|
3,240.50
|
LSE
|
15:22:40
|
202
|
3,240.50
|
LSE
|
15:22:40
|
349
|
3,240.50
|
LSE
|
15:22:40
|
322
|
3,241.00
|
LSE
|
15:22:37
|
380
|
3,240.50
|
LSE
|
15:21:33
|
365
|
3,240.50
|
LSE
|
15:21:33
|
419
|
3,240.50
|
LSE
|
15:21:20
|
330
|
3,240.50
|
LSE
|
15:21:20
|
353
|
3,240.50
|
LSE
|
15:21:20
|
296
|
3,240.50
|
CHIX
|
15:21:20
|
123
|
3,240.50
|
CHIX
|
15:21:20
|
356
|
3,236.00
|
LSE
|
15:19:37
|
170
|
3,234.50
|
LSE
|
15:18:54
|
189
|
3,234.50
|
LSE
|
15:18:54
|
380
|
3,233.00
|
LSE
|
15:18:01
|
337
|
3,234.50
|
LSE
|
15:17:37
|
354
|
3,235.00
|
LSE
|
15:17:33
|
242
|
3,235.50
|
BATE
|
15:17:32
|
90
|
3,235.50
|
BATE
|
15:17:32
|
85
|
3,235.50
|
BATE
|
15:17:32
|
372
|
3,235.00
|
LSE
|
15:16:58
|
386
|
3,235.00
|
CHIX
|
15:16:58
|
100
|
3,235.00
|
CHIX
|
15:16:58
|
372
|
3,237.50
|
LSE
|
15:16:04
|
340
|
3,241.00
|
LSE
|
15:15:26
|
372
|
3,243.00
|
LSE
|
15:15:01
|
330
|
3,244.00
|
LSE
|
15:14:20
|
425
|
3,245.00
|
CHIX
|
15:14:14
|
386
|
3,247.00
|
LSE
|
15:13:47
|
331
|
3,247.50
|
LSE
|
15:13:45
|
337
|
3,248.50
|
LSE
|
15:12:36
|
231
|
3,248.50
|
LSE
|
15:12:36
|
148
|
3,248.50
|
LSE
|
15:12:36
|
313
|
3,249.00
|
BATE
|
15:12:33
|
393
|
3,249.00
|
LSE
|
15:12:33
|
259
|
3,249.00
|
CHIX
|
15:11:51
|
380
|
3,249.00
|
LSE
|
15:11:51
|
200
|
3,249.00
|
CHIX
|
15:11:51
|
130
|
3,249.00
|
BATE
|
15:11:34
|
143
|
3,250.50
|
LSE
|
15:10:23
|
200
|
3,250.50
|
LSE
|
15:10:18
|
399
|
3,251.50
|
LSE
|
15:09:37
|
356
|
3,250.00
|
LSE
|
15:09:02
|
22
|
3,250.50
|
CHIX
|
15:08:56
|
418
|
3,250.50
|
CHIX
|
15:08:56
|
329
|
3,251.00
|
LSE
|
15:08:54
|
330
|
3,251.00
|
LSE
|
15:08:54
|
337
|
3,248.00
|
LSE
|
15:06:46
|
396
|
3,249.00
|
CHIX
|
15:06:42
|
438
|
3,248.50
|
BATE
|
15:06:00
|
395
|
3,248.50
|
LSE
|
15:06:00
|
339
|
3,248.50
|
LSE
|
15:06:00
|
387
|
3,249.00
|
LSE
|
15:05:33
|
389
|
3,249.00
|
LSE
|
15:05:33
|
372
|
3,249.50
|
LSE
|
15:05:32
|
396
|
3,249.50
|
CHIX
|
15:05:32
|
36
|
3,248.50
|
LSE
|
15:05:07
|
88
|
3,244.00
|
LSE
|
15:03:39
|
286
|
3,244.00
|
LSE
|
15:03:39
|
384
|
3,244.50
|
LSE
|
15:03:24
|
358
|
3,244.50
|
LSE
|
15:02:36
|
351
|
3,245.00
|
CHIX
|
15:02:25
|
101
|
3,245.00
|
CHIX
|
15:02:25
|
344
|
3,243.50
|
LSE
|
15:02:00
|
396
|
3,244.00
|
BATE
|
15:02:00
|
350
|
3,244.50
|
LSE
|
15:01:58
|
362
|
3,247.50
|
LSE
|
15:01:08
|
373
|
3,248.00
|
LSE
|
15:01:06
|
385
|
3,248.50
|
LSE
|
15:00:58
|
138
|
3,247.50
|
CHIX
|
15:00:28
|
367
|
3,247.50
|
LSE
|
15:00:28
|
332
|
3,247.50
|
CHIX
|
15:00:28
|
399
|
3,246.50
|
LSE
|
14:59:55
|
359
|
3,247.00
|
LSE
|
14:58:55
|
379
|
3,247.50
|
LSE
|
14:58:01
|
479
|
3,247.50
|
CHIX
|
14:58:01
|
456
|
3,247.50
|
BATE
|
14:58:01
|
393
|
3,245.00
|
LSE
|
14:57:03
|
275
|
3,246.50
|
LSE
|
14:56:35
|
108
|
3,246.50
|
LSE
|
14:56:35
|
12
|
3,246.50
|
LSE
|
14:56:30
|
318
|
3,246.50
|
LSE
|
14:56:30
|
429
|
3,247.00
|
LSE
|
14:56:24
|
379
|
3,247.50
|
LSE
|
14:56:13
|
416
|
3,247.50
|
CHIX
|
14:56:13
|
208
|
3,247.00
|
LSE
|
14:55:33
|
117
|
3,247.00
|
LSE
|
14:55:33
|
332
|
3,247.00
|
LSE
|
14:55:33
|
327
|
3,246.00
|
LSE
|
14:54:25
|
401
|
3,246.00
|
BATE
|
14:54:25
|
472
|
3,246.00
|
CHIX
|
14:54:25
|
54
|
3,246.50
|
LSE
|
14:54:20
|
273
|
3,246.50
|
LSE
|
14:54:20
|
342
|
3,243.50
|
LSE
|
14:52:40
|
435
|
3,244.50
|
LSE
|
14:52:27
|
346
|
3,245.00
|
LSE
|
14:52:27
|
184
|
3,245.00
|
LSE
|
14:52:27
|
140
|
3,245.00
|
LSE
|
14:52:27
|
459
|
3,244.00
|
CHIX
|
14:51:21
|
388
|
3,244.00
|
LSE
|
14:51:21
|
200
|
3,240.50
|
LSE
|
14:50:14
|
342
|
3,238.50
|
LSE
|
14:49:11
|
82
|
3,240.00
|
BATE
|
14:48:39
|
294
|
3,240.00
|
LSE
|
14:48:39
|
391
|
3,240.00
|
BATE
|
14:48:39
|
476
|
3,240.50
|
CHIX
|
14:48:38
|
81
|
3,240.00
|
LSE
|
14:48:38
|
345
|
3,243.50
|
LSE
|
14:48:05
|
134
|
3,245.00
|
LSE
|
14:47:55
|
94
|
3,245.00
|
LSE
|
14:47:51
|
106
|
3,245.00
|
LSE
|
14:47:50
|
328
|
3,246.00
|
LSE
|
14:47:49
|
392
|
3,246.00
|
LSE
|
14:46:17
|
469
|
3,246.00
|
CHIX
|
14:46:17
|
386
|
3,247.00
|
LSE
|
14:45:45
|
206
|
3,246.50
|
LSE
|
14:45:24
|
94
|
3,246.50
|
LSE
|
14:45:24
|
71
|
3,247.00
|
LSE
|
14:45:22
|
95
|
3,247.00
|
LSE
|
14:45:22
|
225
|
3,247.00
|
LSE
|
14:45:22
|
454
|
3,247.00
|
CHIX
|
14:45:22
|
464
|
3,247.00
|
BATE
|
14:45:22
|
379
|
3,247.00
|
LSE
|
14:44:06
|
397
|
3,246.50
|
LSE
|
14:43:36
|
240
|
3,243.00
|
LSE
|
14:42:31
|
157
|
3,243.00
|
LSE
|
14:42:31
|
451
|
3,245.50
|
CHIX
|
14:42:23
|
339
|
3,245.50
|
LSE
|
14:42:22
|
387
|
3,246.00
|
LSE
|
14:42:18
|
423
|
3,245.50
|
BATE
|
14:41:59
|
333
|
3,245.50
|
LSE
|
14:41:59
|
445
|
3,245.50
|
CHIX
|
14:41:59
|
3
|
3,246.00
|
CHIX
|
14:41:39
|
371
|
3,245.00
|
LSE
|
14:40:48
|
335
|
3,246.50
|
LSE
|
14:39:56
|
32
|
3,247.50
|
LSE
|
14:39:23
|
325
|
3,247.50
|
LSE
|
14:39:23
|
459
|
3,247.00
|
CHIX
|
14:39:01
|
359
|
3,247.00
|
LSE
|
14:38:47
|
337
|
3,248.50
|
LSE
|
14:38:03
|
399
|
3,249.00
|
LSE
|
14:37:38
|
488
|
3,250.00
|
BATE
|
14:37:22
|
452
|
3,250.50
|
CHIX
|
14:37:20
|
264
|
3,250.50
|
LSE
|
14:37:05
|
68
|
3,250.50
|
LSE
|
14:37:02
|
344
|
3,254.00
|
LSE
|
14:36:32
|
334
|
3,255.00
|
LSE
|
14:36:14
|
128
|
3,255.00
|
LSE
|
14:36:14
|
463
|
3,255.00
|
CHIX
|
14:36:12
|
270
|
3,255.00
|
LSE
|
14:36:12
|
45
|
3,252.00
|
LSE
|
14:35:34
|
301
|
3,253.50
|
LSE
|
14:35:27
|
91
|
3,253.50
|
LSE
|
14:35:27
|
338
|
3,253.00
|
LSE
|
14:34:37
|
489
|
3,253.00
|
CHIX
|
14:34:37
|
426
|
3,253.00
|
BATE
|
14:34:37
|
371
|
3,253.00
|
LSE
|
14:34:01
|
376
|
3,252.50
|
LSE
|
14:33:32
|
309
|
3,253.00
|
CHIX
|
14:33:32
|
134
|
3,253.00
|
CHIX
|
14:33:32
|
382
|
3,251.00
|
LSE
|
14:32:53
|
364
|
3,253.00
|
LSE
|
14:32:34
|
66
|
3,254.00
|
CHIX
|
14:32:33
|
296
|
3,254.00
|
CHIX
|
14:32:33
|
249
|
3,254.00
|
BATE
|
14:32:33
|
36
|
3,254.00
|
CHIX
|
14:32:33
|
223
|
3,254.00
|
BATE
|
14:32:33
|
328
|
3,252.00
|
LSE
|
14:32:01
|
320
|
3,254.00
|
LSE
|
14:31:44
|
334
|
3,254.50
|
LSE
|
14:31:32
|
348
|
3,255.00
|
LSE
|
14:31:19
|
346
|
3,255.50
|
LSE
|
14:31:18
|
341
|
3,255.50
|
LSE
|
14:31:18
|
437
|
3,255.50
|
CHIX
|
14:31:18
|
321
|
3,256.50
|
LSE
|
14:31:04
|
44
|
3,256.50
|
LSE
|
14:31:04
|
438
|
3,256.50
|
BATE
|
14:31:04
|
369
|
3,254.50
|
LSE
|
14:30:24
|
410
|
3,255.00
|
CHIX
|
14:30:22
|
346
|
3,255.00
|
LSE
|
14:30:21
|
337
|
3,255.00
|
LSE
|
14:30:21
|
499
|
3,255.50
|
LSE
|
14:30:14
|
485
|
3,253.50
|
CHIX
|
14:29:20
|
365
|
3,253.50
|
LSE
|
14:29:20
|
325
|
3,254.50
|
LSE
|
14:27:27
|
396
|
3,255.00
|
BATE
|
14:27:01
|
380
|
3,254.50
|
LSE
|
14:25:52
|
399
|
3,254.50
|
CHIX
|
14:25:52
|
327
|
3,256.00
|
LSE
|
14:24:45
|
19
|
3,256.00
|
LSE
|
14:24:45
|
382
|
3,260.00
|
LSE
|
14:22:38
|
448
|
3,261.00
|
CHIX
|
14:21:20
|
323
|
3,261.00
|
LSE
|
14:20:24
|
335
|
3,261.50
|
LSE
|
14:20:00
|
383
|
3,261.50
|
LSE
|
14:18:19
|
427
|
3,258.50
|
CHIX
|
14:16:18
|
52
|
3,259.00
|
BATE
|
14:16:04
|
100
|
3,259.00
|
BATE
|
14:15:55
|
233
|
3,259.00
|
BATE
|
14:15:49
|
101
|
3,259.00
|
BATE
|
14:15:49
|
364
|
3,259.50
|
LSE
|
14:14:42
|
354
|
3,262.00
|
LSE
|
14:12:52
|
329
|
3,258.00
|
LSE
|
14:10:46
|
440
|
3,258.00
|
CHIX
|
14:09:46
|
363
|
3,262.00
|
LSE
|
14:07:34
|
243
|
3,266.50
|
LSE
|
14:05:45
|
140
|
3,266.50
|
LSE
|
14:05:25
|
38
|
3,269.00
|
LSE
|
14:03:04
|
316
|
3,269.00
|
LSE
|
14:03:04
|
322
|
3,269.50
|
BATE
|
14:03:04
|
17
|
3,269.50
|
BATE
|
14:03:04
|
128
|
3,269.50
|
BATE
|
14:03:04
|
471
|
3,269.50
|
CHIX
|
14:03:04
|
388
|
3,269.50
|
LSE
|
14:00:48
|
378
|
3,270.50
|
LSE
|
13:59:25
|
7
|
3,270.50
|
LSE
|
13:59:25
|
229
|
3,269.50
|
CHIX
|
13:57:13
|
195
|
3,269.50
|
CHIX
|
13:57:13
|
398
|
3,270.50
|
LSE
|
13:56:21
|
391
|
3,270.00
|
LSE
|
13:52:49
|
73
|
3,272.50
|
CHIX
|
13:50:29
|
387
|
3,272.50
|
CHIX
|
13:50:29
|
297
|
3,273.50
|
BATE
|
13:49:35
|
116
|
3,273.50
|
BATE
|
13:49:35
|
49
|
3,273.50
|
BATE
|
13:49:35
|
397
|
3,274.00
|
LSE
|
13:49:18
|
413
|
3,272.50
|
CHIX
|
13:45:10
|
335
|
3,272.50
|
LSE
|
13:45:10
|
333
|
3,269.50
|
LSE
|
13:43:00
|
74
|
3,267.00
|
BATE
|
13:41:52
|
90
|
3,267.00
|
BATE
|
13:41:51
|
57
|
3,267.00
|
BATE
|
13:41:47
|
431
|
3,274.00
|
CHIX
|
13:38:23
|
321
|
3,274.00
|
LSE
|
13:38:23
|
378
|
3,273.50
|
LSE
|
13:34:05
|
344
|
3,276.00
|
LSE
|
13:32:59
|
455
|
3,279.00
|
CHIX
|
13:32:23
|
382
|
3,280.50
|
LSE
|
13:32:13
|
388
|
3,280.50
|
LSE
|
13:32:13
|
339
|
3,279.50
|
LSE
|
13:30:07
|
390
|
3,282.00
|
LSE
|
13:30:05
|
364
|
3,286.50
|
BATE
|
13:29:58
|
121
|
3,286.50
|
BATE
|
13:29:58
|
363
|
3,288.00
|
LSE
|
13:29:49
|
346
|
3,283.50
|
LSE
|
13:26:52
|
430
|
3,285.00
|
CHIX
|
13:26:49
|
379
|
3,280.00
|
LSE
|
13:24:57
|
14
|
3,279.50
|
LSE
|
13:22:08
|
57
|
3,279.50
|
LSE
|
13:22:08
|
290
|
3,279.50
|
LSE
|
13:22:08
|
390
|
3,282.50
|
LSE
|
13:19:02
|
427
|
3,283.00
|
CHIX
|
13:19:02
|
353
|
3,279.50
|
LSE
|
13:16:02
|
389
|
3,286.50
|
LSE
|
13:13:12
|
227
|
3,284.00
|
LSE
|
13:10:42
|
167
|
3,284.00
|
LSE
|
13:10:42
|
65
|
3,284.50
|
BATE
|
13:10:42
|
421
|
3,284.50
|
BATE
|
13:10:42
|
401
|
3,284.50
|
CHIX
|
13:08:09
|
389
|
3,285.50
|
LSE
|
13:08:01
|
216
|
3,287.00
|
LSE
|
13:05:53
|
132
|
3,287.00
|
LSE
|
13:05:53
|
87
|
3,289.50
|
LSE
|
13:03:05
|
265
|
3,289.50
|
LSE
|
13:03:05
|
433
|
3,287.50
|
CHIX
|
13:00:42
|
323
|
3,287.50
|
LSE
|
12:59:48
|
201
|
3,289.50
|
LSE
|
12:57:48
|
41
|
3,289.50
|
LSE
|
12:57:42
|
140
|
3,289.50
|
LSE
|
12:57:42
|
465
|
3,290.50
|
BATE
|
12:57:12
|
324
|
3,290.50
|
LSE
|
12:55:13
|
424
|
3,289.00
|
CHIX
|
12:52:03
|
399
|
3,290.00
|
LSE
|
12:51:10
|
185
|
3,292.50
|
LSE
|
12:50:12
|
139
|
3,292.50
|
LSE
|
12:50:12
|
333
|
3,289.50
|
LSE
|
12:46:47
|
410
|
3,291.50
|
CHIX
|
12:45:39
|
393
|
3,291.00
|
LSE
|
12:43:30
|
364
|
3,291.00
|
LSE
|
12:40:33
|
69
|
3,289.00
|
CHIX
|
12:37:56
|
328
|
3,289.00
|
CHIX
|
12:37:56
|
368
|
3,290.50
|
LSE
|
12:37:11
|
186
|
3,291.50
|
BATE
|
12:37:10
|
124
|
3,291.50
|
BATE
|
12:37:10
|
124
|
3,291.50
|
BATE
|
12:37:06
|
16
|
3,291.50
|
BATE
|
12:37:06
|
398
|
3,289.50
|
LSE
|
12:34:55
|
388
|
3,286.50
|
LSE
|
12:32:29
|
21
|
3,281.50
|
CHIX
|
12:29:58
|
400
|
3,281.50
|
CHIX
|
12:29:58
|
389
|
3,281.00
|
LSE
|
12:29:58
|
2
|
3,285.00
|
LSE
|
12:26:56
|
335
|
3,285.00
|
LSE
|
12:26:56
|
47
|
3,289.00
|
LSE
|
12:22:47
|
293
|
3,289.00
|
LSE
|
12:22:47
|
378
|
3,285.50
|
LSE
|
12:20:37
|
182
|
3,285.50
|
CHIX
|
12:20:37
|
18
|
3,285.50
|
BATE
|
12:20:37
|
386
|
3,285.50
|
BATE
|
12:20:37
|
242
|
3,285.50
|
CHIX
|
12:20:37
|
363
|
3,282.00
|
LSE
|
12:17:18
|
392
|
3,282.50
|
LSE
|
12:14:20
|
344
|
3,282.50
|
LSE
|
12:10:52
|
457
|
3,283.00
|
CHIX
|
12:10:52
|
341
|
3,282.50
|
LSE
|
12:09:35
|
381
|
3,282.00
|
LSE
|
12:06:54
|
336
|
3,281.00
|
LSE
|
12:04:02
|
422
|
3,279.50
|
BATE
|
12:02:40
|
329
|
3,279.50
|
LSE
|
12:02:33
|
453
|
3,280.00
|
CHIX
|
12:02:33
|
396
|
3,276.00
|
LSE
|
12:00:24
|
346
|
3,277.00
|
LSE
|
11:57:38
|
356
|
3,277.50
|
LSE
|
11:57:37
|
476
|
3,277.50
|
CHIX
|
11:57:37
|
355
|
3,274.50
|
LSE
|
11:54:00
|
359
|
3,279.00
|
LSE
|
11:51:37
|
372
|
3,281.00
|
LSE
|
11:48:38
|
492
|
3,283.50
|
BATE
|
11:47:09
|
485
|
3,284.00
|
CHIX
|
11:46:47
|
379
|
3,283.00
|
LSE
|
11:45:56
|
125
|
3,281.50
|
LSE
|
11:44:10
|
201
|
3,281.50
|
LSE
|
11:44:10
|
332
|
3,282.00
|
LSE
|
11:41:51
|
358
|
3,285.50
|
LSE
|
11:40:34
|
417
|
3,282.50
|
CHIX
|
11:38:52
|
137
|
3,282.50
|
LSE
|
11:38:03
|
243
|
3,282.50
|
LSE
|
11:38:03
|
390
|
3,282.00
|
LSE
|
11:34:30
|
362
|
3,283.50
|
LSE
|
11:33:38
|
349
|
3,283.50
|
LSE
|
11:30:50
|
123
|
3,284.00
|
CHIX
|
11:30:50
|
321
|
3,284.00
|
LSE
|
11:30:00
|
309
|
3,284.00
|
CHIX
|
11:30:00
|
488
|
3,282.00
|
BATE
|
11:28:18
|
375
|
3,282.00
|
LSE
|
11:28:18
|
375
|
3,278.00
|
LSE
|
11:25:36
|
387
|
3,275.00
|
LSE
|
11:23:55
|
342
|
3,274.00
|
LSE
|
11:21:27
|
462
|
3,273.50
|
CHIX
|
11:20:56
|
320
|
3,274.50
|
LSE
|
11:20:32
|
383
|
3,280.00
|
LSE
|
11:16:38
|
353
|
3,280.00
|
LSE
|
11:16:38
|
311
|
3,280.00
|
CHIX
|
11:16:38
|
91
|
3,280.00
|
CHIX
|
11:16:38
|
387
|
3,276.50
|
LSE
|
11:12:25
|
490
|
3,277.00
|
BATE
|
11:12:25
|
240
|
3,276.50
|
LSE
|
11:09:03
|
113
|
3,276.50
|
LSE
|
11:09:03
|
80
|
3,276.50
|
CHIX
|
11:06:57
|
27
|
3,276.50
|
CHIX
|
11:06:57
|
49
|
3,276.50
|
CHIX
|
11:06:16
|
200
|
3,276.50
|
CHIX
|
11:06:16
|
100
|
3,276.50
|
CHIX
|
11:06:16
|
262
|
3,277.50
|
LSE
|
11:05:04
|
70
|
3,277.50
|
LSE
|
11:05:04
|
330
|
3,275.50
|
LSE
|
11:03:11
|
338
|
3,275.00
|
LSE
|
11:01:30
|
337
|
3,270.50
|
LSE
|
10:58:49
|
438
|
3,271.00
|
CHIX
|
10:58:49
|
51
|
3,271.00
|
CHIX
|
10:58:47
|
274
|
3,271.50
|
LSE
|
10:57:23
|
54
|
3,271.50
|
LSE
|
10:57:23
|
185
|
3,271.00
|
BATE
|
10:54:17
|
293
|
3,271.00
|
BATE
|
10:54:17
|
348
|
3,271.00
|
LSE
|
10:54:17
|
349
|
3,269.00
|
LSE
|
10:51:57
|
197
|
3,275.00
|
LSE
|
10:49:46
|
167
|
3,275.00
|
LSE
|
10:49:46
|
488
|
3,278.50
|
CHIX
|
10:48:41
|
361
|
3,279.00
|
LSE
|
10:47:36
|
389
|
3,273.00
|
LSE
|
10:43:47
|
348
|
3,273.50
|
LSE
|
10:41:46
|
482
|
3,272.00
|
CHIX
|
10:39:18
|
363
|
3,271.50
|
LSE
|
10:38:20
|
289
|
3,270.50
|
BATE
|
10:37:36
|
79
|
3,270.50
|
BATE
|
10:37:20
|
63
|
3,270.50
|
BATE
|
10:37:20
|
355
|
3,271.00
|
LSE
|
10:36:58
|
344
|
3,273.00
|
LSE
|
10:35:17
|
217
|
3,269.50
|
LSE
|
10:31:52
|
107
|
3,269.50
|
LSE
|
10:31:52
|
435
|
3,269.50
|
CHIX
|
10:31:52
|
336
|
3,270.00
|
LSE
|
10:30:12
|
362
|
3,269.50
|
LSE
|
10:29:19
|
369
|
3,270.50
|
LSE
|
10:25:46
|
68
|
3,271.50
|
CHIX
|
10:25:38
|
375
|
3,271.50
|
LSE
|
10:25:38
|
418
|
3,271.50
|
CHIX
|
10:25:38
|
396
|
3,271.50
|
BATE
|
10:25:38
|
322
|
3,266.00
|
LSE
|
10:21:23
|
358
|
3,268.00
|
LSE
|
10:20:07
|
331
|
3,270.00
|
LSE
|
10:18:47
|
63
|
3,272.50
|
LSE
|
10:17:45
|
148
|
3,272.50
|
LSE
|
10:17:45
|
136
|
3,272.50
|
LSE
|
10:17:45
|
387
|
3,273.50
|
LSE
|
10:17:03
|
424
|
3,274.50
|
CHIX
|
10:16:55
|
333
|
3,273.00
|
LSE
|
10:16:01
|
179
|
3,274.00
|
LSE
|
10:15:08
|
200
|
3,274.00
|
LSE
|
10:15:08
|
333
|
3,276.00
|
LSE
|
10:14:08
|
331
|
3,274.50
|
LSE
|
10:13:03
|
364
|
3,276.50
|
LSE
|
10:09:48
|
478
|
3,276.00
|
CHIX
|
10:09:48
|
470
|
3,276.50
|
BATE
|
10:09:48
|
325
|
3,276.00
|
LSE
|
10:06:40
|
324
|
3,277.00
|
LSE
|
10:05:28
|
398
|
3,279.00
|
LSE
|
10:03:42
|
112
|
3,279.00
|
CHIX
|
10:03:42
|
317
|
3,279.00
|
CHIX
|
10:03:42
|
348
|
3,273.00
|
LSE
|
10:00:51
|
366
|
3,273.00
|
LSE
|
09:58:49
|
324
|
3,271.50
|
LSE
|
09:57:18
|
3
|
3,271.50
|
LSE
|
09:57:18
|
352
|
3,274.50
|
LSE
|
09:55:10
|
442
|
3,276.50
|
CHIX
|
09:54:59
|
369
|
3,276.00
|
LSE
|
09:53:02
|
465
|
3,276.00
|
BATE
|
09:53:02
|
100
|
3,273.00
|
LSE
|
09:50:18
|
263
|
3,273.00
|
LSE
|
09:50:18
|
364
|
3,274.50
|
LSE
|
09:48:35
|
435
|
3,272.00
|
CHIX
|
09:47:07
|
392
|
3,269.50
|
LSE
|
09:45:37
|
343
|
3,270.50
|
LSE
|
09:43:36
|
328
|
3,272.50
|
LSE
|
09:41:44
|
317
|
3,281.00
|
LSE
|
09:40:16
|
476
|
3,281.00
|
CHIX
|
09:40:16
|
79
|
3,281.00
|
LSE
|
09:39:49
|
14
|
3,281.00
|
BATE
|
09:38:55
|
417
|
3,281.00
|
BATE
|
09:38:55
|
322
|
3,281.50
|
LSE
|
09:37:58
|
324
|
3,284.50
|
LSE
|
09:34:45
|
332
|
3,286.00
|
LSE
|
09:33:04
|
471
|
3,291.00
|
CHIX
|
09:31:34
|
377
|
3,291.50
|
LSE
|
09:31:34
|
382
|
3,290.50
|
LSE
|
09:29:54
|
360
|
3,291.50
|
LSE
|
09:26:08
|
400
|
3,294.50
|
CHIX
|
09:25:40
|
134
|
3,295.50
|
LSE
|
09:25:01
|
193
|
3,295.50
|
LSE
|
09:25:01
|
80
|
3,292.50
|
LSE
|
09:24:05
|
461
|
3,294.00
|
BATE
|
09:23:37
|
381
|
3,293.00
|
LSE
|
09:23:04
|
125
|
3,297.50
|
LSE
|
09:20:44
|
232
|
3,297.50
|
LSE
|
09:20:44
|
464
|
3,294.00
|
CHIX
|
09:18:04
|
348
|
3,294.50
|
LSE
|
09:18:03
|
379
|
3,297.00
|
LSE
|
09:16:48
|
341
|
3,296.50
|
LSE
|
09:15:54
|
358
|
3,291.00
|
LSE
|
09:13:06
|
413
|
3,291.00
|
CHIX
|
09:13:06
|
491
|
3,291.00
|
BATE
|
09:13:06
|
47
|
3,291.50
|
LSE
|
09:12:27
|
302
|
3,291.50
|
LSE
|
09:12:27
|
360
|
3,285.50
|
LSE
|
09:08:55
|
383
|
3,290.00
|
LSE
|
09:08:00
|
362
|
3,289.50
|
LSE
|
09:06:49
|
447
|
3,290.50
|
CHIX
|
09:06:47
|
457
|
3,291.50
|
LSE
|
09:06:37
|
397
|
3,281.50
|
CHIX
|
09:04:02
|
357
|
3,282.00
|
LSE
|
09:03:57
|
320
|
3,276.00
|
LSE
|
09:01:54
|
356
|
3,276.50
|
LSE
|
09:01:34
|
395
|
3,280.00
|
LSE
|
08:58:58
|
38
|
3,281.50
|
BATE
|
08:58:57
|
452
|
3,281.50
|
BATE
|
08:58:57
|
368
|
3,281.50
|
LSE
|
08:58:57
|
413
|
3,276.50
|
CHIX
|
08:57:03
|
336
|
3,278.50
|
LSE
|
08:56:10
|
376
|
3,284.00
|
LSE
|
08:54:04
|
294
|
3,285.50
|
LSE
|
08:53:49
|
53
|
3,285.50
|
LSE
|
08:53:49
|
420
|
3,284.50
|
CHIX
|
08:52:05
|
336
|
3,278.00
|
LSE
|
08:50:50
|
454
|
3,275.00
|
BATE
|
08:48:46
|
344
|
3,275.00
|
LSE
|
08:48:46
|
323
|
3,269.00
|
LSE
|
08:46:43
|
101
|
3,270.50
|
CHIX
|
08:46:21
|
371
|
3,270.50
|
CHIX
|
08:46:21
|
399
|
3,271.00
|
LSE
|
08:45:43
|
388
|
3,276.50
|
LSE
|
08:43:22
|
392
|
3,276.00
|
LSE
|
08:42:04
|
426
|
3,274.50
|
CHIX
|
08:40:25
|
358
|
3,274.50
|
LSE
|
08:40:25
|
380
|
3,276.00
|
LSE
|
08:37:54
|
321
|
3,279.50
|
LSE
|
08:36:10
|
1
|
3,281.00
|
BATE
|
08:36:07
|
452
|
3,281.00
|
BATE
|
08:36:00
|
248
|
3,282.00
|
CHIX
|
08:35:44
|
58
|
3,282.00
|
CHIX
|
08:35:44
|
58
|
3,282.00
|
CHIX
|
08:35:44
|
45
|
3,282.00
|
CHIX
|
08:35:44
|
386
|
3,282.50
|
LSE
|
08:35:44
|
399
|
3,283.50
|
LSE
|
08:33:08
|
381
|
3,286.00
|
LSE
|
08:32:51
|
461
|
3,284.50
|
CHIX
|
08:31:30
|
340
|
3,284.50
|
LSE
|
08:30:39
|
342
|
3,291.50
|
LSE
|
08:29:36
|
380
|
3,297.00
|
LSE
|
08:29:04
|
420
|
3,297.00
|
BATE
|
08:29:04
|
101
|
3,297.50
|
LSE
|
08:28:56
|
466
|
3,297.50
|
CHIX
|
08:28:56
|
450
|
3,297.50
|
LSE
|
08:28:56
|
323
|
3,288.50
|
LSE
|
08:25:16
|
265
|
3,287.00
|
LSE
|
08:24:07
|
100
|
3,287.00
|
LSE
|
08:24:07
|
382
|
3,287.00
|
LSE
|
08:24:07
|
272
|
3,288.50
|
LSE
|
08:23:42
|
136
|
3,288.50
|
LSE
|
08:23:42
|
128
|
3,286.50
|
LSE
|
08:22:13
|
212
|
3,286.50
|
LSE
|
08:22:13
|
463
|
3,288.00
|
CHIX
|
08:22:02
|
364
|
3,287.00
|
LSE
|
08:21:08
|
347
|
3,286.00
|
LSE
|
08:20:47
|
177
|
3,280.00
|
BATE
|
08:19:22
|
121
|
3,280.00
|
BATE
|
08:19:22
|
58
|
3,280.00
|
BATE
|
08:19:22
|
54
|
3,280.00
|
BATE
|
08:19:22
|
390
|
3,264.50
|
LSE
|
08:18:10
|
358
|
3,267.50
|
LSE
|
08:17:54
|
428
|
3268.000
|
CHIX
|
08:17:39
|
357
|
3268.500
|
LSE
|
08:16:12
|
482
|
3271.000
|
CHIX
|
08:16:06
|
393
|
3272.500
|
LSE
|
08:15:52
|
333
|
3272.500
|
LSE
|
08:15:13
|
330
|
3272.500
|
LSE
|
08:15:13
|
293
|
3273.500
|
LSE
|
08:13:22
|
40
|
3273.500
|
LSE
|
08:13:22
|
371
|
3274.500
|
LSE
|
08:13:09
|
336
|
3275.500
|
LSE
|
08:13:09
|
360
|
3272.500
|
LSE
|
08:12:18
|
366
|
3265.500
|
LSE
|
08:11:15
|
490
|
3268.500
|
BATE
|
08:11:06
|
398
|
3270.500
|
LSE
|
08:11:05
|
627
|
3270.500
|
LSE
|
08:11:05
|
421
|
3271.500
|
CHIX
|
08:11:04
|
370
|
3267.500
|
LSE
|
08:10:29
|
359
|
3268.000
|
LSE
|
08:10:23
|
389
|
3261.500
|
LSE
|
08:08:18
|
397
|
3263.500
|
LSE
|
08:08:02
|
353
|
3265.000
|
LSE
|
08:08:02
|
461
|
3265.000
|
CHIX
|
08:08:02
|
365
|
3264.500
|
LSE
|
08:07:06
|
161
|
3264.500
|
BATE
|
08:06:19
|
252
|
3264.500
|
BATE
|
08:06:19
|
348
|
3264.500
|
LSE
|
08:06:19
|
483
|
3264.500
|
LSE
|
08:06:19
|
471
|
3265.000
|
CHIX
|
08:06:19
|
45
|
3262.500
|
LSE
|
08:05:53
|
388
|
3256.500
|
LSE
|
08:03:02
|
463
|
3257.500
|
CHIX
|
08:03:02
|
71
|
3257.500
|
BATE
|
08:03:02
|
399
|
3257.500
|
BATE
|
08:03:02
|
437
|
3254.000
|
LSE
|
08:02:14
|
44
|
3255.000
|
CHIX
|
08:02:01
|
746
|
3255.000
|
LSE
|
08:02:01
|
444
|
3255.000
|
CHIX
|
08:02:01
|