Exhibit
|
|
Description
|
Exhibit 1
|
|
Press Release entitled “Transaction in own shares” dated November 11, 2022.
|
Exhibit 2 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 2022.
|
|
Exhibit 3 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 2022.
|
|
Exhibit 4 |
Press Release entitled “Notification and public disclosure of transactions by persons discharging managerial responsibilities and persons closely associated with them” dated November 11, 2022.
|
British American Tobacco p.l.c.
|
||||
|
By:
|
/s/ Wioleta Koszolko
|
||
Name: |
Wioleta Koszolko |
|||
Title: |
Senior Assistant Company Secretary
|
|||
Date of purchase:
|
10 November 2022
|
Number of ordinary shares of 25 pence each purchased:
|
390,780
|
Highest price paid per share (pence):
|
3400.00p
|
Lowest price paid per share (pence):
|
3303.50p
|
Volume weighted average price paid per share (pence):
|
3338.9121p
|
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
|
10/11/2022
|
224,154
|
3,341.1344
|
LSE
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/11/2022
|
71,956
|
3,332.7806
|
CHIX
|
British American Tobacco p.l.c.
|
GB0002875804
|
10/11/2022
|
94,670
|
3,338.3106
|
BATE
|
Number of shares
purchased |
Transaction price
(per share) |
Market
|
Time of transaction
|
Quantity
|
Price
|
Market
|
Execution Time
|
255
|
3,325.50
|
LSE
|
16:29:19
|
86
|
3,325.50
|
LSE
|
16:29:19
|
310
|
3,325.00
|
BATE
|
16:29:19
|
36
|
3,325.00
|
CHIX
|
16:29:19
|
440
|
3,325.00
|
CHIX
|
16:29:19
|
347
|
3,326.00
|
LSE
|
16:29:12
|
238
|
3,326.00
|
LSE
|
16:29:12
|
140
|
3,326.00
|
LSE
|
16:29:12
|
170
|
3,326.00
|
LSE
|
16:29:12
|
40
|
3,325.00
|
CHIX
|
16:29:05
|
150
|
3,324.50
|
CHIX
|
16:29:01
|
150
|
3,324.50
|
BATE
|
16:29:01
|
390
|
3,324.50
|
LSE
|
16:28:59
|
30
|
3,325.00
|
LSE
|
16:28:59
|
170
|
3,325.00
|
LSE
|
16:28:59
|
340
|
3,324.50
|
BATE
|
16:28:59
|
120
|
3,325.00
|
LSE
|
16:28:58
|
261
|
3,324.50
|
BATE
|
16:28:58
|
109
|
3,324.50
|
CHIX
|
16:28:57
|
140
|
3,325.00
|
LSE
|
16:28:56
|
179
|
3,324.50
|
BATE
|
16:28:56
|
397
|
3,324.00
|
CHIX
|
16:28:40
|
441
|
3,324.00
|
LSE
|
16:28:40
|
15
|
3,324.00
|
CHIX
|
16:28:40
|
111
|
3,323.50
|
LSE
|
16:28:32
|
263
|
3,322.00
|
LSE
|
16:28:17
|
294
|
3,321.00
|
LSE
|
16:27:50
|
267
|
3,322.00
|
LSE
|
16:27:45
|
312
|
3,322.00
|
LSE
|
16:27:45
|
488
|
3,322.00
|
BATE
|
16:27:45
|
416
|
3,322.00
|
CHIX
|
16:27:45
|
109
|
3,322.00
|
BATE
|
16:27:45
|
294
|
3,322.00
|
LSE
|
16:27:42
|
315
|
3,322.00
|
BATE
|
16:27:42
|
382
|
3,322.00
|
BATE
|
16:27:42
|
212
|
3,322.50
|
LSE
|
16:27:42
|
101
|
3,322.50
|
LSE
|
16:27:42
|
52
|
3,322.00
|
BATE
|
16:27:37
|
127
|
3,322.50
|
LSE
|
16:27:37
|
473
|
3,322.00
|
BATE
|
16:27:37
|
178
|
3,322.50
|
LSE
|
16:27:36
|
229
|
3,321.50
|
CHIX
|
16:27:22
|
229
|
3,321.50
|
CHIX
|
16:27:22
|
64
|
3,321.50
|
BATE
|
16:27:21
|
142
|
3,321.00
|
LSE
|
16:27:21
|
52
|
3,321.50
|
BATE
|
16:27:21
|
400
|
3,321.50
|
BATE
|
16:27:21
|
130
|
3,320.50
|
LSE
|
16:27:09
|
126
|
3,320.50
|
LSE
|
16:27:09
|
222
|
3,318.00
|
CHIX
|
16:26:17
|
191
|
3,318.00
|
CHIX
|
16:26:17
|
137
|
3,318.00
|
LSE
|
16:26:17
|
54
|
3,318.50
|
BATE
|
16:26:12
|
56
|
3,318.50
|
BATE
|
16:26:12
|
62
|
3,318.50
|
BATE
|
16:26:12
|
56
|
3,318.50
|
BATE
|
16:26:12
|
62
|
3,318.50
|
BATE
|
16:26:12
|
55
|
3,318.50
|
BATE
|
16:26:12
|
62
|
3,318.50
|
BATE
|
16:26:12
|
71
|
3,318.50
|
BATE
|
16:26:11
|
67
|
3,318.50
|
BATE
|
16:26:11
|
58
|
3,318.50
|
BATE
|
16:26:11
|
52
|
3,318.50
|
BATE
|
16:26:11
|
36
|
3,318.50
|
BATE
|
16:26:10
|
200
|
3,318.50
|
CHIX
|
16:26:09
|
314
|
3,318.50
|
LSE
|
16:26:09
|
429
|
3,318.50
|
BATE
|
16:26:09
|
336
|
3,318.50
|
LSE
|
16:26:07
|
4
|
3,318.50
|
LSE
|
16:26:07
|
145
|
3,318.50
|
LSE
|
16:26:07
|
336
|
3,318.50
|
LSE
|
16:26:07
|
516
|
3,318.50
|
LSE
|
16:26:02
|
301
|
3,318.50
|
LSE
|
16:26:02
|
174
|
3,318.00
|
LSE
|
16:25:52
|
181
|
3,318.00
|
LSE
|
16:25:52
|
148
|
3,318.00
|
CHIX
|
16:25:52
|
276
|
3,316.00
|
LSE
|
16:24:53
|
401
|
3,316.00
|
LSE
|
16:24:42
|
534
|
3,316.50
|
LSE
|
16:24:35
|
1360
|
3,317.50
|
LSE
|
16:24:32
|
468
|
3,317.00
|
CHIX
|
16:24:32
|
171
|
3,318.00
|
BATE
|
16:24:21
|
300
|
3,318.00
|
BATE
|
16:24:21
|
415
|
3,319.00
|
BATE
|
16:24:21
|
438
|
3,319.50
|
BATE
|
16:24:21
|
453
|
3,319.50
|
CHIX
|
16:24:21
|
200
|
3,319.00
|
LSE
|
16:24:03
|
33
|
3,318.50
|
LSE
|
16:23:48
|
73
|
3,318.50
|
LSE
|
16:23:41
|
156
|
3,318.50
|
LSE
|
16:23:37
|
11
|
3,318.50
|
LSE
|
16:23:32
|
35
|
3,318.50
|
LSE
|
16:23:32
|
100
|
3,319.00
|
LSE
|
16:23:31
|
30
|
3,319.00
|
LSE
|
16:23:31
|
89
|
3,319.00
|
LSE
|
16:23:31
|
60
|
3,319.00
|
LSE
|
16:23:31
|
152
|
3,318.50
|
LSE
|
16:23:10
|
200
|
3,318.50
|
LSE
|
16:23:08
|
155
|
3,319.00
|
BATE
|
16:23:06
|
300
|
3,319.00
|
BATE
|
16:23:06
|
324
|
3,319.50
|
CHIX
|
16:23:06
|
86
|
3,319.50
|
CHIX
|
16:23:06
|
287
|
3,319.50
|
LSE
|
16:23:05
|
394
|
3,319.00
|
BATE
|
16:22:24
|
89
|
3,319.00
|
LSE
|
16:22:24
|
29
|
3,319.00
|
LSE
|
16:22:24
|
442
|
3,319.00
|
CHIX
|
16:22:24
|
200
|
3,319.00
|
LSE
|
16:22:24
|
303
|
3,319.50
|
LSE
|
16:22:23
|
67
|
3,319.00
|
BATE
|
16:22:10
|
434
|
3,319.50
|
BATE
|
16:22:05
|
233
|
3,319.50
|
BATE
|
16:22:05
|
186
|
3,319.50
|
LSE
|
16:22:04
|
55
|
3,319.50
|
BATE
|
16:22:04
|
76
|
3,319.50
|
LSE
|
16:22:04
|
124
|
3,319.50
|
LSE
|
16:22:04
|
132
|
3,319.50
|
CHIX
|
16:22:04
|
150
|
3,319.50
|
LSE
|
16:22:04
|
191
|
3,319.50
|
CHIX
|
16:22:04
|
201
|
3,319.50
|
BATE
|
16:22:04
|
73
|
3,319.50
|
CHIX
|
16:22:02
|
288
|
3,320.00
|
LSE
|
16:21:03
|
466
|
3,320.00
|
BATE
|
16:21:03
|
400
|
3,320.50
|
BATE
|
16:20:47
|
417
|
3,320.50
|
CHIX
|
16:20:47
|
200
|
3,320.00
|
LSE
|
16:20:14
|
143
|
3,320.00
|
LSE
|
16:20:14
|
176
|
3,320.00
|
LSE
|
16:20:14
|
232
|
3,320.00
|
CHIX
|
16:20:14
|
492
|
3,320.00
|
BATE
|
16:20:14
|
157
|
3,320.00
|
CHIX
|
16:20:14
|
90
|
3,320.00
|
CHIX
|
16:20:14
|
292
|
3,320.00
|
LSE
|
16:20:10
|
271
|
3,320.00
|
LSE
|
16:19:03
|
150
|
3,321.00
|
LSE
|
16:18:59
|
85
|
3,321.00
|
LSE
|
16:18:59
|
433
|
3,321.00
|
BATE
|
16:18:59
|
20
|
3,321.00
|
BATE
|
16:18:59
|
1
|
3,321.00
|
LSE
|
16:18:59
|
500
|
3,321.00
|
BATE
|
16:18:57
|
61
|
3,321.00
|
LSE
|
16:18:52
|
287
|
3,321.50
|
LSE
|
16:18:49
|
398
|
3,321.50
|
CHIX
|
16:18:49
|
608
|
3,321.50
|
BATE
|
16:18:49
|
200
|
3,321.50
|
LSE
|
16:18:49
|
65
|
3,321.50
|
LSE
|
16:18:49
|
153
|
3,321.50
|
LSE
|
16:18:41
|
131
|
3,321.50
|
LSE
|
16:18:38
|
25
|
3,319.50
|
CHIX
|
16:18:04
|
255
|
3,319.50
|
LSE
|
16:17:52
|
403
|
3,319.50
|
CHIX
|
16:17:52
|
185
|
3,319.50
|
LSE
|
16:17:51
|
40
|
3,319.50
|
LSE
|
16:17:51
|
75
|
3,319.50
|
LSE
|
16:17:50
|
127
|
3,319.00
|
LSE
|
16:17:27
|
100
|
3,319.00
|
LSE
|
16:17:23
|
287
|
3,318.00
|
LSE
|
16:16:57
|
328
|
3,318.00
|
CHIX
|
16:16:57
|
320
|
3,318.00
|
BATE
|
16:16:57
|
160
|
3,318.00
|
BATE
|
16:16:57
|
175
|
3,318.00
|
LSE
|
16:16:57
|
92
|
3,318.00
|
LSE
|
16:16:49
|
267
|
3,318.50
|
LSE
|
16:16:33
|
93
|
3,318.00
|
CHIX
|
16:16:33
|
296
|
3,319.00
|
LSE
|
16:16:23
|
457
|
3,318.00
|
LSE
|
16:16:07
|
273
|
3,318.00
|
LSE
|
16:16:07
|
95
|
3,318.00
|
CHIX
|
16:16:07
|
300
|
3,318.00
|
CHIX
|
16:16:07
|
432
|
3,318.00
|
BATE
|
16:16:07
|
477
|
3,318.50
|
BATE
|
16:16:06
|
279
|
3,317.00
|
LSE
|
16:15:26
|
246
|
3,318.00
|
BATE
|
16:15:03
|
228
|
3,318.00
|
BATE
|
16:15:03
|
299
|
3,318.00
|
LSE
|
16:15:03
|
471
|
3,318.00
|
CHIX
|
16:15:03
|
60
|
3,317.50
|
LSE
|
16:14:40
|
221
|
3,317.50
|
LSE
|
16:14:40
|
198
|
3,318.00
|
LSE
|
16:14:40
|
129
|
3,318.00
|
LSE
|
16:14:40
|
100
|
3,318.00
|
LSE
|
16:14:30
|
106
|
3,318.00
|
LSE
|
16:14:29
|
304
|
3,317.50
|
LSE
|
16:14:08
|
12
|
3,317.50
|
LSE
|
16:14:08
|
319
|
3,317.50
|
LSE
|
16:14:07
|
65
|
3,317.50
|
LSE
|
16:14:07
|
133
|
3,317.50
|
LSE
|
16:14:04
|
97
|
3,317.50
|
LSE
|
16:14:03
|
3
|
3,317.50
|
LSE
|
16:14:03
|
254
|
3,317.50
|
LSE
|
16:14:02
|
153
|
3,317.00
|
LSE
|
16:13:50
|
27
|
3,317.00
|
LSE
|
16:13:50
|
100
|
3,317.00
|
LSE
|
16:13:50
|
2
|
3,317.00
|
LSE
|
16:13:49
|
36
|
3,316.50
|
BATE
|
16:13:47
|
162
|
3,316.50
|
BATE
|
16:13:46
|
100
|
3,317.00
|
LSE
|
16:13:46
|
328
|
3,316.50
|
LSE
|
16:13:38
|
100
|
3,316.50
|
LSE
|
16:13:38
|
16
|
3,314.00
|
BATE
|
16:13:03
|
397
|
3,314.50
|
CHIX
|
16:12:57
|
517
|
3,314.50
|
LSE
|
16:12:57
|
489
|
3,314.50
|
BATE
|
16:12:57
|
68
|
3,314.50
|
LSE
|
16:12:57
|
400
|
3,315.00
|
LSE
|
16:12:55
|
304
|
3,310.50
|
LSE
|
16:11:50
|
259
|
3,311.50
|
LSE
|
16:11:43
|
464
|
3,311.50
|
CHIX
|
16:11:43
|
130
|
3,312.00
|
LSE
|
16:11:42
|
256
|
3,311.00
|
LSE
|
16:11:07
|
527
|
3,312.50
|
BATE
|
16:11:04
|
252
|
3,313.00
|
LSE
|
16:11:04
|
65
|
3,313.00
|
LSE
|
16:11:04
|
435
|
3,313.00
|
LSE
|
16:11:04
|
422
|
3,313.00
|
CHIX
|
16:11:04
|
277
|
3,313.50
|
LSE
|
16:11:00
|
258
|
3,313.50
|
LSE
|
16:11:00
|
135
|
3,313.50
|
BATE
|
16:11:00
|
349
|
3,313.50
|
BATE
|
16:11:00
|
412
|
3,313.50
|
CHIX
|
16:11:00
|
176
|
3,313.50
|
LSE
|
16:11:00
|
409
|
3,314.00
|
LSE
|
16:10:59
|
32
|
3,313.00
|
LSE
|
16:10:00
|
497
|
3,312.50
|
LSE
|
16:10:00
|
301
|
3,313.00
|
LSE
|
16:09:59
|
472
|
3,313.00
|
CHIX
|
16:09:59
|
272
|
3,313.00
|
LSE
|
16:09:59
|
311
|
3,313.50
|
LSE
|
16:09:59
|
286
|
3,313.50
|
LSE
|
16:09:59
|
11
|
3,314.00
|
LSE
|
16:09:31
|
342
|
3,314.00
|
LSE
|
16:09:25
|
280
|
3,314.00
|
LSE
|
16:09:25
|
417
|
3,314.00
|
CHIX
|
16:09:25
|
303
|
3,313.00
|
LSE
|
16:08:56
|
461
|
3,313.00
|
CHIX
|
16:08:56
|
174
|
3,313.50
|
BATE
|
16:08:42
|
271
|
3,313.50
|
BATE
|
16:08:42
|
160
|
3,313.50
|
LSE
|
16:08:08
|
65
|
3,313.50
|
LSE
|
16:08:08
|
26
|
3,313.50
|
LSE
|
16:08:08
|
62
|
3,313.50
|
LSE
|
16:08:08
|
188
|
3,313.50
|
LSE
|
16:08:08
|
178
|
3,313.50
|
LSE
|
16:08:08
|
29
|
3,313.50
|
LSE
|
16:08:08
|
304
|
3,313.50
|
LSE
|
16:08:08
|
412
|
3,313.50
|
CHIX
|
16:08:05
|
383
|
3,313.50
|
LSE
|
16:07:50
|
449
|
3,313.50
|
CHIX
|
16:07:50
|
480
|
3,314.00
|
CHIX
|
16:07:42
|
475
|
3,314.00
|
BATE
|
16:07:42
|
316
|
3,314.00
|
LSE
|
16:07:42
|
124
|
3,314.00
|
LSE
|
16:07:42
|
166
|
3,314.00
|
LSE
|
16:07:35
|
414
|
3,314.00
|
LSE
|
16:07:35
|
307
|
3,314.50
|
LSE
|
16:07:27
|
283
|
3,313.00
|
LSE
|
16:07:03
|
386
|
3,313.50
|
LSE
|
16:07:03
|
405
|
3,313.50
|
CHIX
|
16:07:03
|
434
|
3,313.50
|
BATE
|
16:07:03
|
176
|
3,312.50
|
LSE
|
16:06:40
|
26
|
3,312.50
|
LSE
|
16:06:40
|
190
|
3,312.50
|
LSE
|
16:06:40
|
30
|
3,312.50
|
LSE
|
16:06:40
|
190
|
3,312.50
|
LSE
|
16:06:40
|
229
|
3,312.50
|
CHIX
|
16:06:32
|
48
|
3,312.50
|
CHIX
|
16:06:32
|
62
|
3,312.50
|
CHIX
|
16:06:32
|
279
|
3,312.00
|
LSE
|
16:06:12
|
286
|
3,312.00
|
LSE
|
16:06:12
|
425
|
3,312.00
|
CHIX
|
16:06:12
|
357
|
3,312.50
|
LSE
|
16:06:06
|
72
|
3,312.50
|
LSE
|
16:06:05
|
286
|
3,312.50
|
LSE
|
16:06:04
|
26
|
3,312.50
|
LSE
|
16:05:53
|
28
|
3,312.50
|
LSE
|
16:05:53
|
120
|
3,312.50
|
LSE
|
16:05:53
|
68
|
3,311.00
|
LSE
|
16:04:58
|
25
|
3,311.00
|
LSE
|
16:04:58
|
477
|
3,310.50
|
CHIX
|
16:04:58
|
346
|
3,310.50
|
LSE
|
16:04:58
|
406
|
3,311.00
|
BATE
|
16:04:58
|
441
|
3,311.50
|
LSE
|
16:04:53
|
341
|
3,311.50
|
CHIX
|
16:04:53
|
71
|
3,311.50
|
CHIX
|
16:04:53
|
100
|
3,312.00
|
LSE
|
16:04:52
|
162
|
3,312.00
|
LSE
|
16:04:52
|
162
|
3,312.00
|
LSE
|
16:04:52
|
162
|
3,312.00
|
LSE
|
16:04:52
|
162
|
3,312.00
|
LSE
|
16:04:52
|
35
|
3,312.00
|
LSE
|
16:04:52
|
162
|
3,312.00
|
LSE
|
16:04:52
|
31
|
3,312.00
|
LSE
|
16:04:52
|
100
|
3,312.00
|
LSE
|
16:04:52
|
52
|
3,312.00
|
LSE
|
16:04:52
|
293
|
3,311.50
|
LSE
|
16:04:25
|
479
|
3,311.50
|
CHIX
|
16:04:25
|
178
|
3,312.00
|
LSE
|
16:04:25
|
40
|
3,311.50
|
LSE
|
16:04:16
|
276
|
3,311.50
|
LSE
|
16:04:16
|
56
|
3,311.50
|
LSE
|
16:04:16
|
150
|
3,311.50
|
LSE
|
16:03:53
|
83
|
3,311.50
|
BATE
|
16:03:53
|
55
|
3,311.50
|
BATE
|
16:03:53
|
285
|
3,311.50
|
BATE
|
16:03:53
|
30
|
3,312.00
|
CHIX
|
16:03:53
|
616
|
3,312.00
|
CHIX
|
16:03:53
|
479
|
3,312.00
|
LSE
|
16:03:53
|
100
|
3,311.50
|
LSE
|
16:03:38
|
120
|
3,311.50
|
LSE
|
16:03:38
|
130
|
3,311.50
|
LSE
|
16:03:36
|
323
|
3,311.50
|
LSE
|
16:03:33
|
98
|
3,311.50
|
LSE
|
16:03:33
|
221
|
3,311.00
|
LSE
|
16:03:20
|
130
|
3,311.00
|
LSE
|
16:03:20
|
139
|
3,311.00
|
LSE
|
16:03:20
|
82
|
3,311.00
|
LSE
|
16:03:20
|
376
|
3,310.00
|
LSE
|
16:02:44
|
690
|
3,310.00
|
CHIX
|
16:02:44
|
286
|
3,310.00
|
LSE
|
16:02:44
|
229
|
3,310.50
|
CHIX
|
16:02:36
|
800
|
3,310.00
|
LSE
|
16:02:22
|
196
|
3,310.00
|
LSE
|
16:02:22
|
204
|
3,310.00
|
LSE
|
16:02:22
|
104
|
3,310.00
|
LSE
|
16:02:22
|
304
|
3,307.50
|
LSE
|
16:01:35
|
426
|
3,307.50
|
CHIX
|
16:01:35
|
305
|
3,308.00
|
LSE
|
16:01:26
|
24
|
3,308.00
|
LSE
|
16:01:26
|
594
|
3,308.00
|
LSE
|
16:01:26
|
463
|
3,308.00
|
CHIX
|
16:01:26
|
267
|
3,308.50
|
LSE
|
16:01:13
|
469
|
3,308.50
|
LSE
|
16:01:13
|
283
|
3,308.00
|
LSE
|
16:00:56
|
41
|
3,308.00
|
LSE
|
16:00:52
|
280
|
3,307.50
|
LSE
|
16:00:37
|
140
|
3,307.50
|
LSE
|
16:00:36
|
261
|
3,307.50
|
LSE
|
16:00:24
|
298
|
3,307.50
|
LSE
|
16:00:22
|
309
|
3,305.50
|
LSE
|
15:59:21
|
34
|
3,306.00
|
LSE
|
15:59:21
|
256
|
3,306.00
|
LSE
|
15:59:21
|
396
|
3,306.50
|
BATE
|
15:59:17
|
62
|
3,306.50
|
CHIX
|
15:59:17
|
406
|
3,306.50
|
CHIX
|
15:59:17
|
324
|
3,306.50
|
LSE
|
15:59:17
|
403
|
3,307.00
|
LSE
|
15:59:10
|
23
|
3,307.00
|
CHIX
|
15:59:10
|
467
|
3,307.00
|
CHIX
|
15:59:10
|
292
|
3,307.50
|
LSE
|
15:59:07
|
254
|
3,307.50
|
LSE
|
15:59:07
|
39
|
3,308.00
|
LSE
|
15:59:04
|
156
|
3,308.00
|
LSE
|
15:59:04
|
58
|
3,308.00
|
LSE
|
15:59:03
|
161
|
3,308.00
|
LSE
|
15:58:56
|
97
|
3,308.00
|
LSE
|
15:58:56
|
101
|
3,308.00
|
LSE
|
15:58:54
|
325
|
3,306.00
|
BATE
|
15:58:27
|
24
|
3,306.00
|
BATE
|
15:58:27
|
309
|
3,306.00
|
LSE
|
15:58:27
|
147
|
3,306.00
|
BATE
|
15:58:27
|
444
|
3,306.50
|
LSE
|
15:58:14
|
410
|
3,306.50
|
BATE
|
15:58:14
|
335
|
3,307.00
|
LSE
|
15:58:02
|
448
|
3,307.00
|
CHIX
|
15:58:02
|
327
|
3,307.00
|
LSE
|
15:58:02
|
201
|
3,307.50
|
CHIX
|
15:58:01
|
201
|
3,307.50
|
CHIX
|
15:58:01
|
203
|
3,307.50
|
CHIX
|
15:57:54
|
282
|
3,307.50
|
LSE
|
15:57:52
|
312
|
3,307.50
|
CHIX
|
15:57:52
|
184
|
3,307.50
|
LSE
|
15:57:31
|
208
|
3,307.50
|
LSE
|
15:57:24
|
197
|
3,307.50
|
LSE
|
15:57:21
|
318
|
3,307.00
|
LSE
|
15:56:39
|
427
|
3,307.00
|
CHIX
|
15:56:39
|
363
|
3,307.50
|
LSE
|
15:56:38
|
284
|
3,308.00
|
LSE
|
15:56:37
|
262
|
3,308.00
|
LSE
|
15:56:37
|
192
|
3,308.00
|
BATE
|
15:56:37
|
27
|
3,308.00
|
BATE
|
15:56:37
|
244
|
3,308.00
|
BATE
|
15:56:37
|
458
|
3,308.00
|
CHIX
|
15:56:37
|
38
|
3,308.50
|
LSE
|
15:56:32
|
153
|
3,305.50
|
LSE
|
15:55:39
|
153
|
3,305.50
|
LSE
|
15:55:39
|
109
|
3,304.50
|
LSE
|
15:55:07
|
261
|
3,304.50
|
LSE
|
15:55:07
|
404
|
3,304.50
|
CHIX
|
15:55:07
|
416
|
3,305.50
|
LSE
|
15:55:05
|
406
|
3,305.50
|
CHIX
|
15:55:05
|
263
|
3,306.00
|
LSE
|
15:54:57
|
307
|
3,306.00
|
LSE
|
15:54:57
|
198
|
3,306.50
|
LSE
|
15:54:52
|
264
|
3,306.50
|
BATE
|
15:54:52
|
42
|
3,306.50
|
BATE
|
15:54:52
|
21
|
3,306.50
|
BATE
|
15:54:52
|
44
|
3,306.50
|
BATE
|
15:54:52
|
103
|
3,306.50
|
BATE
|
15:54:52
|
15
|
3,306.50
|
BATE
|
15:54:52
|
221
|
3,303.50
|
LSE
|
15:53:53
|
81
|
3,303.50
|
LSE
|
15:53:53
|
35
|
3,304.00
|
LSE
|
15:53:50
|
14
|
3,304.00
|
LSE
|
15:53:50
|
42
|
3,304.00
|
LSE
|
15:53:50
|
42
|
3,304.00
|
LSE
|
15:53:50
|
35
|
3,304.00
|
LSE
|
15:53:50
|
99
|
3,304.00
|
LSE
|
15:53:50
|
250
|
3,303.50
|
LSE
|
15:53:14
|
31
|
3,303.50
|
LSE
|
15:53:14
|
493
|
3,304.00
|
CHIX
|
15:53:13
|
442
|
3,304.00
|
BATE
|
15:53:13
|
296
|
3,304.50
|
LSE
|
15:52:57
|
460
|
3,304.50
|
BATE
|
15:52:57
|
295
|
3,305.00
|
LSE
|
15:52:30
|
294
|
3,306.50
|
LSE
|
15:51:50
|
308
|
3,307.00
|
LSE
|
15:51:49
|
234
|
3,307.00
|
BATE
|
15:51:49
|
24
|
3,307.00
|
CHIX
|
15:51:49
|
72
|
3,307.00
|
BATE
|
15:51:49
|
33
|
3,307.00
|
BATE
|
15:51:49
|
399
|
3,307.00
|
CHIX
|
15:51:49
|
66
|
3,307.00
|
BATE
|
15:51:49
|
70
|
3,307.00
|
BATE
|
15:51:49
|
294
|
3,309.00
|
LSE
|
15:50:45
|
126
|
3,309.50
|
LSE
|
15:50:44
|
441
|
3,310.00
|
BATE
|
15:50:44
|
184
|
3,309.50
|
LSE
|
15:50:17
|
469
|
3,310.00
|
CHIX
|
15:50:15
|
284
|
3,311.50
|
LSE
|
15:49:43
|
406
|
3,311.50
|
BATE
|
15:49:43
|
414
|
3,312.00
|
BATE
|
15:49:34
|
340
|
3,313.00
|
LSE
|
15:49:20
|
258
|
3,313.00
|
CHIX
|
15:49:20
|
56
|
3,313.50
|
LSE
|
15:49:19
|
274
|
3,313.50
|
LSE
|
15:49:19
|
564
|
3,313.00
|
BATE
|
15:49:19
|
158
|
3,313.00
|
CHIX
|
15:49:19
|
316
|
3,314.50
|
LSE
|
15:49:19
|
298
|
3,314.50
|
LSE
|
15:49:19
|
443
|
3,314.50
|
CHIX
|
15:49:19
|
515
|
3,314.50
|
BATE
|
15:49:19
|
260
|
3,315.00
|
LSE
|
15:49:11
|
29
|
3,310.50
|
LSE
|
15:46:34
|
138
|
3,310.50
|
LSE
|
15:46:34
|
87
|
3,310.50
|
LSE
|
15:46:34
|
186
|
3,310.50
|
LSE
|
15:46:34
|
407
|
3,310.00
|
CHIX
|
15:45:54
|
474
|
3,310.00
|
BATE
|
15:45:54
|
271
|
3,310.00
|
LSE
|
15:45:54
|
434
|
3,310.00
|
BATE
|
15:45:37
|
276
|
3,310.50
|
LSE
|
15:45:34
|
104
|
3,310.00
|
LSE
|
15:44:58
|
160
|
3,310.00
|
LSE
|
15:44:58
|
30
|
3,310.00
|
LSE
|
15:44:58
|
262
|
3,309.50
|
LSE
|
15:44:35
|
132
|
3,310.00
|
LSE
|
15:44:35
|
169
|
3,310.00
|
LSE
|
15:44:35
|
259
|
3,310.00
|
LSE
|
15:44:35
|
239
|
3,310.50
|
CHIX
|
15:44:29
|
249
|
3,310.50
|
CHIX
|
15:44:29
|
28
|
3,310.50
|
BATE
|
15:44:29
|
25
|
3,310.50
|
BATE
|
15:44:29
|
375
|
3,310.50
|
BATE
|
15:44:29
|
325
|
3,311.00
|
LSE
|
15:43:49
|
467
|
3,311.00
|
BATE
|
15:43:49
|
428
|
3,311.00
|
CHIX
|
15:43:49
|
181
|
3,309.50
|
LSE
|
15:43:08
|
90
|
3,309.50
|
LSE
|
15:43:08
|
455
|
3,310.50
|
BATE
|
15:42:38
|
442
|
3,312.50
|
CHIX
|
15:41:50
|
300
|
3,313.00
|
LSE
|
15:41:49
|
53
|
3,313.00
|
BATE
|
15:41:49
|
400
|
3,313.00
|
BATE
|
15:41:49
|
313
|
3,313.50
|
LSE
|
15:41:23
|
258
|
3,314.00
|
LSE
|
15:40:48
|
10
|
3,314.00
|
BATE
|
15:40:48
|
443
|
3,314.00
|
BATE
|
15:40:48
|
430
|
3,315.00
|
CHIX
|
15:40:38
|
11
|
3,316.00
|
LSE
|
15:40:01
|
247
|
3,316.00
|
LSE
|
15:40:00
|
150
|
3,316.50
|
BATE
|
15:40:00
|
300
|
3,316.50
|
BATE
|
15:40:00
|
309
|
3,317.50
|
LSE
|
15:39:42
|
469
|
3,317.50
|
BATE
|
15:39:42
|
453
|
3,317.50
|
CHIX
|
15:39:42
|
258
|
3,318.00
|
LSE
|
15:38:45
|
263
|
3,319.00
|
LSE
|
15:38:24
|
438
|
3,319.50
|
BATE
|
15:38:24
|
183
|
3,320.00
|
LSE
|
15:38:24
|
220
|
3,320.00
|
LSE
|
15:38:24
|
83
|
3,320.50
|
LSE
|
15:38:19
|
320
|
3,320.50
|
LSE
|
15:38:19
|
203
|
3,320.50
|
BATE
|
15:38:19
|
252
|
3,320.50
|
BATE
|
15:38:19
|
417
|
3,321.00
|
CHIX
|
15:38:19
|
228
|
3,321.00
|
BATE
|
15:38:04
|
227
|
3,321.00
|
BATE
|
15:38:04
|
473
|
3,321.00
|
BATE
|
15:38:04
|
258
|
3,319.50
|
LSE
|
15:37:22
|
298
|
3,317.00
|
LSE
|
15:36:35
|
239
|
3,317.00
|
CHIX
|
15:36:35
|
209
|
3,317.00
|
CHIX
|
15:36:35
|
296
|
3,315.50
|
LSE
|
15:35:46
|
479
|
3,315.50
|
CHIX
|
15:35:46
|
320
|
3,315.50
|
BATE
|
15:35:46
|
157
|
3,315.50
|
BATE
|
15:35:44
|
294
|
3,309.00
|
LSE
|
15:34:26
|
284
|
3,313.50
|
LSE
|
15:33:32
|
435
|
3,313.50
|
BATE
|
15:33:32
|
433
|
3,313.50
|
CHIX
|
15:33:32
|
255
|
3,314.50
|
LSE
|
15:33:13
|
427
|
3,316.00
|
BATE
|
15:33:00
|
269
|
3,316.50
|
LSE
|
15:32:41
|
104
|
3,317.00
|
LSE
|
15:32:40
|
295
|
3,318.00
|
LSE
|
15:32:17
|
406
|
3,318.00
|
CHIX
|
15:32:17
|
16
|
3,318.00
|
CHIX
|
15:32:15
|
133
|
3,319.50
|
LSE
|
15:31:41
|
135
|
3,319.50
|
LSE
|
15:31:41
|
281
|
3,321.00
|
LSE
|
15:31:39
|
409
|
3,321.00
|
BATE
|
15:31:39
|
451
|
3,322.00
|
BATE
|
15:31:25
|
254
|
3,322.50
|
LSE
|
15:31:01
|
163
|
3,322.50
|
LSE
|
15:31:00
|
108
|
3,322.50
|
LSE
|
15:31:00
|
420
|
3,322.50
|
CHIX
|
15:31:00
|
472
|
3,323.50
|
BATE
|
15:30:51
|
269
|
3,322.50
|
LSE
|
15:30:18
|
477
|
3,322.50
|
CHIX
|
15:30:18
|
455
|
3,323.00
|
BATE
|
15:30:10
|
315
|
3,323.00
|
LSE
|
15:29:50
|
17
|
3,323.00
|
LSE
|
15:29:50
|
16
|
3,323.00
|
LSE
|
15:29:50
|
245
|
3,323.00
|
LSE
|
15:29:50
|
277
|
3,321.50
|
LSE
|
15:29:17
|
177
|
3,321.50
|
BATE
|
15:29:17
|
236
|
3,321.50
|
BATE
|
15:29:17
|
436
|
3,321.50
|
CHIX
|
15:29:17
|
24
|
3,321.50
|
BATE
|
15:29:17
|
291
|
3,320.00
|
LSE
|
15:28:00
|
444
|
3,321.00
|
BATE
|
15:27:42
|
288
|
3,321.50
|
LSE
|
15:27:32
|
255
|
3,321.50
|
LSE
|
15:27:01
|
395
|
3,321.50
|
BATE
|
15:27:01
|
401
|
3,321.50
|
CHIX
|
15:27:01
|
266
|
3,321.00
|
LSE
|
15:26:32
|
269
|
3,321.50
|
LSE
|
15:26:15
|
436
|
3,323.50
|
BATE
|
15:25:55
|
301
|
3,323.00
|
LSE
|
15:25:32
|
469
|
3,323.50
|
CHIX
|
15:25:31
|
473
|
3,323.00
|
BATE
|
15:25:03
|
316
|
3,324.00
|
LSE
|
15:24:53
|
269
|
3,324.50
|
LSE
|
15:24:53
|
157
|
3324.500
|
BATE
|
15:24:53
|
309
|
3324.500
|
BATE
|
15:24:53
|
148
|
3325.000
|
LSE
|
15:24:48
|
163
|
3325.000
|
LSE
|
15:24:48
|
300
|
3325.000
|
LSE
|
15:24:48
|
41
|
3322.500
|
LSE
|
15:23:50
|
285
|
3323.000
|
LSE
|
15:23:49
|
298
|
3323.000
|
LSE
|
15:23:49
|
439
|
3323.000
|
BATE
|
15:23:49
|
464
|
3323.000
|
CHIX
|
15:23:49
|
295
|
3323.500
|
LSE
|
15:23:06
|
305
|
3324.000
|
LSE
|
15:22:42
|
310
|
3325.000
|
LSE
|
15:22:41
|
99
|
3322.500
|
LSE
|
15:22:01
|
1
|
3322.500
|
LSE
|
15:22:01
|
493
|
3323.500
|
CHIX
|
15:22:01
|
468
|
3324.000
|
BATE
|
15:22:01
|
262
|
3324.500
|
LSE
|
15:22:01
|
492
|
3324.500
|
BATE
|
15:22:01
|
192
|
3325.000
|
LSE
|
15:22:01
|
95
|
3325.000
|
LSE
|
15:22:01
|
263
|
3323.500
|
LSE
|
15:21:25
|
313
|
3325.000
|
LSE
|
15:21:01
|
251
|
3325.500
|
LSE
|
15:21:00
|
50
|
3325.500
|
LSE
|
15:21:00
|
33
|
3325.500
|
BATE
|
15:21:00
|
73
|
3326.000
|
CHIX
|
15:20:58
|
37
|
3326.000
|
CHIX
|
15:20:57
|
33
|
3326.000
|
CHIX
|
15:20:57
|
45
|
3326.000
|
CHIX
|
15:20:57
|
296
|
3326.000
|
CHIX
|
15:20:57
|
422
|
3325.500
|
BATE
|
15:20:31
|
261
|
3325.500
|
LSE
|
15:20:31
|
290
|
3326.500
|
LSE
|
15:20:21
|
303
|
3327.500
|
LSE
|
15:20:10
|
4
|
3327.500
|
LSE
|
15:20:10
|
164
|
3328.000
|
LSE
|
15:20:02
|
101
|
3328.000
|
LSE
|
15:20:02
|
301
|
3333.000
|
LSE
|
15:19:50
|
438
|
3333.500
|
BATE
|
15:19:50
|
267
|
3333.500
|
LSE
|
15:19:44
|
457
|
3335.000
|
BATE
|
15:19:36
|
473
|
3335.500
|
CHIX
|
15:19:30
|
293
|
3335.500
|
LSE
|
15:19:28
|
268
|
3336.000
|
LSE
|
15:19:26
|
264
|
3337.500
|
LSE
|
15:18:52
|
323
|
3338.000
|
BATE
|
15:18:52
|
36
|
3338.000
|
BATE
|
15:18:51
|
47
|
3338.000
|
BATE
|
15:18:51
|
268
|
3338.000
|
LSE
|
15:18:51
|
281
|
3338.500
|
LSE
|
15:18:30
|
452
|
3338.500
|
CHIX
|
15:18:30
|
307
|
3339.500
|
LSE
|
15:17:34
|
453
|
3340.000
|
BATE
|
15:17:34
|
260
|
3340.500
|
LSE
|
15:17:34
|
36
|
3340.500
|
LSE
|
15:17:34
|
425
|
3340.500
|
BATE
|
15:17:31
|
348
|
3341.000
|
CHIX
|
15:17:22
|
90
|
3341.000
|
CHIX
|
15:17:22
|
109
|
3340.500
|
LSE
|
15:17:05
|
200
|
3340.500
|
LSE
|
15:17:05
|
1
|
3340.500
|
LSE
|
15:17:05
|
447
|
3338.000
|
BATE
|
15:16:33
|
303
|
3338.000
|
LSE
|
15:16:33
|
170
|
3337.000
|
LSE
|
15:16:02
|
267
|
3337.000
|
BATE
|
15:16:02
|
123
|
3337.000
|
BATE
|
15:16:02
|
41
|
3337.000
|
BATE
|
15:16:02
|
100
|
3337.000
|
LSE
|
15:16:01
|
442
|
3334.500
|
CHIX
|
15:15:18
|
270
|
3335.000
|
BATE
|
15:15:16
|
33
|
3335.000
|
BATE
|
15:15:16
|
27
|
3335.000
|
BATE
|
15:15:16
|
42
|
3335.000
|
BATE
|
15:15:16
|
71
|
3335.000
|
BATE
|
15:15:16
|
38
|
3334.000
|
LSE
|
15:14:55
|
172
|
3334.000
|
LSE
|
15:14:55
|
100
|
3334.000
|
LSE
|
15:14:55
|
118
|
3333.000
|
LSE
|
15:14:22
|
198
|
3333.000
|
LSE
|
15:14:22
|
56
|
3333.000
|
BATE
|
15:14:22
|
476
|
3333.000
|
CHIX
|
15:14:22
|
82
|
3333.000
|
BATE
|
15:14:22
|
281
|
3333.000
|
LSE
|
15:14:22
|
359
|
3333.000
|
BATE
|
15:14:22
|
273
|
3333.000
|
LSE
|
15:12:56
|
300
|
3336.000
|
LSE
|
15:12:12
|
491
|
3336.500
|
CHIX
|
15:12:12
|
313
|
3336.500
|
LSE
|
15:11:58
|
156
|
3337.500
|
LSE
|
15:11:58
|
15
|
3337.500
|
LSE
|
15:11:57
|
90
|
3337.500
|
LSE
|
15:11:57
|
285
|
3339.000
|
LSE
|
15:11:57
|
483
|
3339.000
|
BATE
|
15:11:57
|
261
|
3339.500
|
LSE
|
15:11:56
|
404
|
3339.500
|
BATE
|
15:11:56
|
37
|
3337.500
|
BATE
|
15:11:11
|
188
|
3337.500
|
LSE
|
15:11:11
|
33
|
3337.500
|
LSE
|
15:11:10
|
74
|
3337.500
|
LSE
|
15:11:06
|
266
|
3338.000
|
LSE
|
15:11:04
|
470
|
3338.000
|
CHIX
|
15:11:04
|
75
|
3338.000
|
LSE
|
15:11:04
|
100
|
3338.000
|
LSE
|
15:11:00
|
106
|
3338.000
|
LSE
|
15:11:00
|
204
|
3337.500
|
BATE
|
15:10:34
|
100
|
3337.500
|
BATE
|
15:10:34
|
99
|
3337.500
|
BATE
|
15:10:34
|
138
|
3338.000
|
CHIX
|
15:10:29
|
300
|
3338.000
|
CHIX
|
15:10:29
|
207
|
3338.500
|
LSE
|
15:10:29
|
95
|
3338.500
|
LSE
|
15:10:29
|
205
|
3338.500
|
LSE
|
15:10:29
|
53
|
3338.500
|
LSE
|
15:10:29
|
410
|
3338.500
|
BATE
|
15:10:29
|
68
|
3338.500
|
LSE
|
15:10:28
|
100
|
3338.500
|
LSE
|
15:10:28
|
150
|
3338.500
|
LSE
|
15:10:26
|
12
|
3338.500
|
LSE
|
15:10:26
|
100
|
3338.500
|
LSE
|
15:10:26
|
67
|
3338.500
|
LSE
|
15:10:21
|
61
|
3338.500
|
LSE
|
15:10:21
|
273
|
3333.500
|
LSE
|
15:09:49
|
476
|
3326.500
|
BATE
|
15:09:00
|
198
|
3326.000
|
LSE
|
15:08:35
|
428
|
3326.000
|
BATE
|
15:08:35
|
269
|
3326.000
|
LSE
|
15:08:35
|
420
|
3326.000
|
CHIX
|
15:08:35
|
287
|
3326.500
|
LSE
|
15:08:26
|
267
|
3325.000
|
LSE
|
15:08:00
|
50
|
3325.500
|
BATE
|
15:07:52
|
428
|
3325.500
|
BATE
|
15:07:45
|
5
|
3325.500
|
BATE
|
15:07:37
|
101
|
3325.500
|
CHIX
|
15:07:36
|
270
|
3326.000
|
LSE
|
15:07:34
|
284
|
3326.500
|
LSE
|
15:07:09
|
377
|
3325.500
|
CHIX
|
15:06:53
|
259
|
3326.500
|
LSE
|
15:06:34
|
148
|
3327.000
|
BATE
|
15:06:34
|
274
|
3327.000
|
BATE
|
15:06:34
|
280
|
3328.000
|
LSE
|
15:06:24
|
291
|
3328.500
|
LSE
|
15:06:08
|
391
|
3328.500
|
BATE
|
15:06:08
|
436
|
3328.500
|
CHIX
|
15:06:08
|
25
|
3328.500
|
BATE
|
15:05:54
|
303
|
3327.500
|
LSE
|
15:05:37
|
385
|
3327.000
|
BATE
|
15:05:05
|
61
|
3327.000
|
BATE
|
15:05:05
|
2
|
3327.500
|
LSE
|
15:05:05
|
289
|
3327.500
|
LSE
|
15:05:05
|
267
|
3327.500
|
LSE
|
15:05:05
|
198
|
3327.000
|
LSE
|
15:04:36
|
154
|
3327.500
|
LSE
|
15:04:36
|
83
|
3327.500
|
LSE
|
15:04:36
|
50
|
3327.500
|
LSE
|
15:04:36
|
311
|
3328.000
|
LSE
|
15:04:36
|
444
|
3328.000
|
BATE
|
15:04:36
|
472
|
3328.000
|
CHIX
|
15:04:36
|
287
|
3328.500
|
LSE
|
15:04:34
|
307
|
3326.000
|
LSE
|
15:03:59
|
291
|
3326.500
|
LSE
|
15:03:47
|
187
|
3327.000
|
LSE
|
15:03:45
|
88
|
3327.000
|
LSE
|
15:03:45
|
96
|
3327.000
|
BATE
|
15:03:45
|
88
|
3327.000
|
BATE
|
15:03:45
|
253
|
3327.000
|
BATE
|
15:03:45
|
262
|
3327.500
|
LSE
|
15:03:24
|
448
|
3327.500
|
CHIX
|
15:03:24
|
406
|
3327.500
|
BATE
|
15:03:24
|
311
|
3328.500
|
LSE
|
15:03:08
|
272
|
3329.000
|
LSE
|
15:02:47
|
304
|
3329.000
|
LSE
|
15:02:22
|
294
|
3330.000
|
LSE
|
15:02:17
|
421
|
3330.000
|
BATE
|
15:02:17
|
302
|
3330.500
|
LSE
|
15:02:17
|
259
|
3330.500
|
LSE
|
15:02:17
|
474
|
3330.500
|
CHIX
|
15:02:17
|
493
|
3330.500
|
BATE
|
15:02:17
|
259
|
3331.000
|
LSE
|
15:02:17
|
477
|
3331.000
|
CHIX
|
15:02:17
|
290
|
3329.000
|
LSE
|
15:01:36
|
439
|
3329.500
|
BATE
|
15:01:27
|
305
|
3330.000
|
LSE
|
15:01:18
|
277
|
3330.500
|
LSE
|
15:01:02
|
476
|
3330.500
|
BATE
|
15:01:02
|
27
|
3330.500
|
BATE
|
15:01:02
|
303
|
3330.500
|
LSE
|
15:00:52
|
398
|
3330.500
|
BATE
|
15:00:52
|
403
|
3330.500
|
CHIX
|
15:00:52
|
200
|
3331.000
|
LSE
|
15:00:51
|
200
|
3331.000
|
LSE
|
15:00:51
|
129
|
3331.000
|
LSE
|
15:00:51
|
209
|
3331.000
|
LSE
|
15:00:51
|
100
|
3331.000
|
LSE
|
15:00:51
|
11
|
3331.000
|
LSE
|
15:00:50
|
302
|
3331.000
|
LSE
|
15:00:50
|
304
|
3330.500
|
LSE
|
15:00:41
|
71
|
3331.500
|
LSE
|
15:00:40
|
162
|
3331.500
|
LSE
|
15:00:40
|
71
|
3331.500
|
LSE
|
15:00:40
|
156
|
3331.500
|
LSE
|
15:00:40
|
6
|
3331.500
|
LSE
|
15:00:40
|
338
|
3331.500
|
LSE
|
15:00:40
|
321
|
3331.500
|
LSE
|
15:00:40
|
144
|
3326.500
|
LSE
|
15:00:17
|
292
|
3326.500
|
LSE
|
15:00:10
|
11
|
3325.500
|
LSE
|
14:59:46
|
316
|
3326.000
|
LSE
|
14:59:44
|
259
|
3326.500
|
LSE
|
14:59:41
|
48
|
3326.500
|
LSE
|
14:59:41
|
439
|
3326.500
|
CHIX
|
14:59:41
|
105
|
3327.000
|
LSE
|
14:59:37
|
7
|
3327.000
|
LSE
|
14:59:37
|
105
|
3327.000
|
LSE
|
14:59:37
|
7
|
3327.000
|
LSE
|
14:59:37
|
7
|
3327.000
|
LSE
|
14:59:37
|
105
|
3327.000
|
LSE
|
14:59:37
|
105
|
3327.000
|
LSE
|
14:59:37
|
7
|
3327.000
|
LSE
|
14:59:37
|
105
|
3327.000
|
LSE
|
14:59:37
|
7
|
3327.000
|
LSE
|
14:59:37
|
105
|
3327.000
|
LSE
|
14:59:37
|
281
|
3325.000
|
LSE
|
14:59:05
|
3
|
3325.000
|
LSE
|
14:59:05
|
152
|
3325.000
|
LSE
|
14:59:05
|
334
|
3325.000
|
LSE
|
14:59:05
|
272
|
3325.500
|
LSE
|
14:59:03
|
316
|
3325.500
|
LSE
|
14:59:03
|
88
|
3325.500
|
BATE
|
14:59:03
|
382
|
3325.500
|
BATE
|
14:59:03
|
56
|
3325.500
|
BATE
|
14:59:03
|
431
|
3325.500
|
BATE
|
14:59:03
|
19
|
3326.000
|
LSE
|
14:58:55
|
245
|
3326.000
|
LSE
|
14:58:55
|
97
|
3326.500
|
LSE
|
14:58:53
|
21
|
3326.500
|
LSE
|
14:58:53
|
97
|
3326.500
|
LSE
|
14:58:53
|
97
|
3326.500
|
LSE
|
14:58:53
|
370
|
3325.500
|
LSE
|
14:58:40
|
315
|
3325.000
|
LSE
|
14:58:32
|
281
|
3325.000
|
LSE
|
14:58:32
|
463
|
3325.000
|
CHIX
|
14:58:03
|
206
|
3325.500
|
LSE
|
14:58:03
|
164
|
3325.500
|
LSE
|
14:58:03
|
96
|
3325.500
|
LSE
|
14:58:03
|
232
|
3325.500
|
LSE
|
14:58:03
|
254
|
3325.500
|
LSE
|
14:58:02
|
479
|
3325.500
|
BATE
|
14:58:02
|
284
|
3326.000
|
LSE
|
14:57:48
|
111
|
3327.000
|
LSE
|
14:57:11
|
198
|
3327.000
|
LSE
|
14:57:11
|
395
|
3327.000
|
LSE
|
14:57:11
|
178
|
3328.000
|
LSE
|
14:57:11
|
293
|
3328.000
|
LSE
|
14:57:11
|
440
|
3328.000
|
CHIX
|
14:57:10
|
125
|
3328.000
|
LSE
|
14:57:10
|
188
|
3328.000
|
LSE
|
14:56:55
|
96
|
3328.000
|
LSE
|
14:56:55
|
366
|
3328.000
|
LSE
|
14:56:53
|
407
|
3328.000
|
BATE
|
14:56:53
|
308
|
3328.500
|
LSE
|
14:56:52
|
240
|
3327.500
|
LSE
|
14:56:33
|
72
|
3327.500
|
LSE
|
14:56:33
|
79
|
3327.500
|
LSE
|
14:56:03
|
198
|
3327.500
|
LSE
|
14:56:03
|
280
|
3329.000
|
LSE
|
14:56:02
|
492
|
3329.500
|
BATE
|
14:56:00
|
341
|
3330.000
|
LSE
|
14:56:00
|
80
|
3330.000
|
BATE
|
14:56:00
|
98
|
3330.000
|
BATE
|
14:56:00
|
237
|
3330.000
|
BATE
|
14:56:00
|
490
|
3330.000
|
CHIX
|
14:56:00
|
291
|
3330.500
|
LSE
|
14:55:51
|
330
|
3330.500
|
BATE
|
14:55:51
|
41
|
3330.500
|
BATE
|
14:55:46
|
111
|
3330.500
|
BATE
|
14:55:45
|
308
|
3329.000
|
LSE
|
14:54:49
|
414
|
3329.500
|
LSE
|
14:54:32
|
168
|
3329.500
|
BATE
|
14:54:32
|
285
|
3329.500
|
BATE
|
14:54:32
|
398
|
3330.000
|
LSE
|
14:54:32
|
285
|
3330.000
|
LSE
|
14:54:32
|
484
|
3330.000
|
CHIX
|
14:54:32
|
102
|
3331.000
|
LSE
|
14:54:31
|
257
|
3331.000
|
LSE
|
14:54:31
|
296
|
3330.500
|
LSE
|
14:54:23
|
6
|
3328.500
|
LSE
|
14:54:15
|
15
|
3328.500
|
LSE
|
14:54:15
|
278
|
3328.500
|
LSE
|
14:54:15
|
309
|
3328.500
|
LSE
|
14:53:52
|
276
|
3328.500
|
LSE
|
14:53:52
|
450
|
3328.500
|
BATE
|
14:53:52
|
438
|
3328.500
|
CHIX
|
14:53:52
|
500
|
3329.500
|
LSE
|
14:53:39
|
257
|
3328.000
|
LSE
|
14:53:15
|
425
|
3328.000
|
BATE
|
14:53:15
|
3
|
3328.000
|
LSE
|
14:53:15
|
290
|
3326.000
|
LSE
|
14:52:40
|
43
|
3325.000
|
CHIX
|
14:52:16
|
172
|
3325.000
|
LSE
|
14:52:16
|
111
|
3325.000
|
LSE
|
14:52:16
|
447
|
3325.000
|
CHIX
|
14:52:15
|
309
|
3325.000
|
LSE
|
14:52:14
|
269
|
3324.000
|
LSE
|
14:51:54
|
440
|
3325.500
|
BATE
|
14:51:53
|
41
|
3325.500
|
BATE
|
14:51:53
|
312
|
3325.500
|
LSE
|
14:51:52
|
295
|
3327.500
|
LSE
|
14:51:48
|
262
|
3327.500
|
LSE
|
14:51:40
|
204
|
3328.000
|
LSE
|
14:51:34
|
96
|
3328.000
|
LSE
|
14:51:34
|
301
|
3328.500
|
LSE
|
14:51:29
|
397
|
3329.000
|
CHIX
|
14:51:29
|
256
|
3329.500
|
LSE
|
14:51:23
|
423
|
3329.500
|
BATE
|
14:51:22
|
274
|
3329.500
|
LSE
|
14:51:20
|
47
|
3330.000
|
LSE
|
14:51:18
|
268
|
3330.000
|
LSE
|
14:51:18
|
47
|
3330.000
|
LSE
|
14:51:18
|
247
|
3330.000
|
LSE
|
14:51:18
|
284
|
3327.000
|
LSE
|
14:50:46
|
105
|
3327.500
|
LSE
|
14:50:45
|
168
|
3327.500
|
LSE
|
14:50:45
|
123
|
3327.500
|
BATE
|
14:50:45
|
286
|
3327.500
|
BATE
|
14:50:45
|
425
|
3327.500
|
CHIX
|
14:50:45
|
70
|
3327.500
|
BATE
|
14:50:45
|
280
|
3327.500
|
LSE
|
14:50:21
|
170
|
3328.000
|
LSE
|
14:50:20
|
110
|
3328.000
|
LSE
|
14:50:20
|
157
|
3324.500
|
BATE
|
14:49:38
|
302
|
3324.500
|
BATE
|
14:49:38
|
413
|
3324.500
|
CHIX
|
14:49:38
|
16
|
3324.500
|
BATE
|
14:49:38
|
198
|
3325.500
|
LSE
|
14:49:37
|
99
|
3325.500
|
LSE
|
14:49:37
|
271
|
3325.500
|
LSE
|
14:49:37
|
286
|
3325.500
|
LSE
|
14:49:37
|
282
|
3325.500
|
BATE
|
14:49:37
|
177
|
3325.500
|
BATE
|
14:49:37
|
251
|
3327.000
|
LSE
|
14:49:08
|
30
|
3327.000
|
LSE
|
14:49:08
|
282
|
3327.500
|
LSE
|
14:49:03
|
279
|
3327.500
|
LSE
|
14:48:44
|
280
|
3328.000
|
LSE
|
14:48:44
|
341
|
3328.000
|
CHIX
|
14:48:44
|
111
|
3328.000
|
CHIX
|
14:48:44
|
423
|
3328.500
|
BATE
|
14:48:37
|
280
|
3329.000
|
LSE
|
14:48:37
|
315
|
3329.000
|
LSE
|
14:48:25
|
287
|
3329.000
|
LSE
|
14:48:25
|
400
|
3329.500
|
LSE
|
14:48:25
|
207
|
3329.000
|
LSE
|
14:48:12
|
48
|
3329.000
|
LSE
|
14:48:12
|
38
|
3329.500
|
LSE
|
14:47:59
|
483
|
3329.500
|
LSE
|
14:47:59
|
261
|
3330.000
|
LSE
|
14:47:58
|
431
|
3330.000
|
CHIX
|
14:47:58
|
404
|
3330.000
|
BATE
|
14:47:58
|
297
|
3331.000
|
LSE
|
14:47:00
|
400
|
3331.500
|
CHIX
|
14:47:00
|
14
|
3331.500
|
CHIX
|
14:47:00
|
72
|
3331.500
|
CHIX
|
14:46:58
|
14
|
3332.000
|
LSE
|
14:46:48
|
100
|
3332.000
|
LSE
|
14:46:39
|
198
|
3332.000
|
LSE
|
14:46:39
|
411
|
3332.000
|
LSE
|
14:46:39
|
110
|
3332.500
|
BATE
|
14:46:36
|
348
|
3332.500
|
BATE
|
14:46:36
|
484
|
3332.500
|
CHIX
|
14:46:36
|
297
|
3333.000
|
LSE
|
14:46:36
|
256
|
3333.000
|
LSE
|
14:46:36
|
57
|
3333.000
|
LSE
|
14:46:36
|
309
|
3333.000
|
LSE
|
14:46:19
|
311
|
3330.500
|
LSE
|
14:45:53
|
291
|
3330.500
|
LSE
|
14:45:04
|
300
|
3332.000
|
LSE
|
14:45:03
|
249
|
3332.500
|
LSE
|
14:45:02
|
203
|
3332.500
|
LSE
|
14:45:02
|
395
|
3332.500
|
CHIX
|
14:45:02
|
310
|
3333.000
|
LSE
|
14:45:02
|
303
|
3333.000
|
LSE
|
14:45:02
|
462
|
3333.000
|
CHIX
|
14:45:02
|
489
|
3333.000
|
BATE
|
14:45:02
|
309
|
3327.500
|
LSE
|
14:43:55
|
282
|
3327.500
|
LSE
|
14:43:49
|
354
|
3327.500
|
LSE
|
14:43:48
|
50
|
3328.000
|
LSE
|
14:43:48
|
281
|
3328.000
|
LSE
|
14:43:48
|
468
|
3328.000
|
BATE
|
14:43:48
|
125
|
3329.000
|
LSE
|
14:43:48
|
154
|
3329.000
|
LSE
|
14:43:48
|
255
|
3329.500
|
CHIX
|
14:43:45
|
446
|
3329.500
|
LSE
|
14:43:45
|
227
|
3329.500
|
CHIX
|
14:43:45
|
287
|
3330.000
|
BATE
|
14:43:43
|
131
|
3330.000
|
BATE
|
14:43:43
|
172
|
3330.000
|
BATE
|
14:43:43
|
22
|
3330.000
|
BATE
|
14:43:43
|
21
|
3330.000
|
BATE
|
14:43:43
|
100
|
3330.000
|
BATE
|
14:43:43
|
111
|
3330.000
|
BATE
|
14:43:41
|
293
|
3330.500
|
LSE
|
14:43:38
|
169
|
3330.500
|
LSE
|
14:43:38
|
94
|
3330.500
|
LSE
|
14:43:34
|
301
|
3330.500
|
LSE
|
14:43:26
|
295
|
3329.500
|
LSE
|
14:42:57
|
214
|
3329.500
|
CHIX
|
14:42:57
|
195
|
3329.500
|
CHIX
|
14:42:57
|
198
|
3324.500
|
LSE
|
14:42:10
|
288
|
3324.500
|
LSE
|
14:42:10
|
101
|
3324.500
|
CHIX
|
14:42:10
|
386
|
3324.500
|
CHIX
|
14:42:07
|
259
|
3325.000
|
LSE
|
14:42:02
|
121
|
3325.500
|
LSE
|
14:42:02
|
283
|
3325.500
|
LSE
|
14:42:02
|
274
|
3325.500
|
LSE
|
14:42:02
|
400
|
3325.500
|
CHIX
|
14:42:02
|
417
|
3325.500
|
BATE
|
14:42:02
|
139
|
3322.500
|
LSE
|
14:41:05
|
150
|
3322.500
|
LSE
|
14:41:05
|
188
|
3322.500
|
LSE
|
14:41:05
|
336
|
3322.500
|
BATE
|
14:41:05
|
62
|
3322.500
|
LSE
|
14:41:00
|
110
|
3322.500
|
BATE
|
14:41:00
|
85
|
3322.500
|
LSE
|
14:41:00
|
212
|
3323.000
|
CHIX
|
14:41:00
|
253
|
3323.000
|
CHIX
|
14:41:00
|
386
|
3323.000
|
LSE
|
14:41:00
|
286
|
3323.000
|
LSE
|
14:40:49
|
304
|
3323.500
|
LSE
|
14:40:44
|
174
|
3323.000
|
BATE
|
14:40:34
|
86
|
3323.000
|
BATE
|
14:40:34
|
209
|
3323.000
|
BATE
|
14:40:34
|
364
|
3323.000
|
LSE
|
14:40:24
|
308
|
3323.000
|
LSE
|
14:40:24
|
310
|
3323.000
|
LSE
|
14:40:24
|
313
|
3323.500
|
LSE
|
14:40:18
|
290
|
3324.000
|
LSE
|
14:40:18
|
447
|
3322.500
|
CHIX
|
14:40:08
|
448
|
3323.000
|
BATE
|
14:40:08
|
285
|
3323.000
|
LSE
|
14:40:08
|
373
|
3323.000
|
LSE
|
14:40:08
|
201
|
3323.000
|
LSE
|
14:40:07
|
143
|
3323.500
|
CHIX
|
14:40:06
|
301
|
3323.500
|
CHIX
|
14:40:06
|
414
|
3324.000
|
LSE
|
14:40:04
|
14
|
3323.500
|
LSE
|
14:39:49
|
116
|
3323.500
|
LSE
|
14:39:49
|
45
|
3316.000
|
LSE
|
14:38:26
|
263
|
3316.000
|
LSE
|
14:38:26
|
59
|
3318.500
|
CHIX
|
14:38:13
|
385
|
3318.500
|
CHIX
|
14:38:13
|
99
|
3319.000
|
LSE
|
14:38:09
|
216
|
3319.000
|
LSE
|
14:38:09
|
313
|
3319.500
|
LSE
|
14:38:05
|
293
|
3320.000
|
LSE
|
14:38:01
|
487
|
3320.000
|
CHIX
|
14:38:01
|
94
|
3320.000
|
BATE
|
14:38:01
|
376
|
3320.000
|
BATE
|
14:38:01
|
264
|
3317.000
|
LSE
|
14:37:24
|
94
|
3317.500
|
LSE
|
14:37:23
|
200
|
3317.500
|
LSE
|
14:37:23
|
276
|
3320.000
|
LSE
|
14:36:57
|
272
|
3320.500
|
BATE
|
14:36:57
|
164
|
3320.500
|
BATE
|
14:36:57
|
346
|
3321.000
|
LSE
|
14:36:57
|
400
|
3321.000
|
CHIX
|
14:36:57
|
1
|
3321.000
|
CHIX
|
14:36:57
|
273
|
3321.500
|
LSE
|
14:36:54
|
265
|
3321.500
|
LSE
|
14:36:54
|
10
|
3321.500
|
LSE
|
14:36:52
|
275
|
3323.000
|
LSE
|
14:36:48
|
298
|
3323.000
|
LSE
|
14:36:48
|
301
|
3323.000
|
LSE
|
14:36:32
|
277
|
3323.000
|
LSE
|
14:36:32
|
457
|
3323.000
|
CHIX
|
14:36:32
|
415
|
3323.000
|
BATE
|
14:36:32
|
474
|
3323.500
|
BATE
|
14:36:29
|
305
|
3323.500
|
LSE
|
14:36:29
|
168
|
3318.500
|
CHIX
|
14:35:37
|
182
|
3318.500
|
CHIX
|
14:35:37
|
62
|
3318.500
|
CHIX
|
14:35:37
|
287
|
3318.500
|
LSE
|
14:35:37
|
468
|
3319.000
|
CHIX
|
14:35:35
|
196
|
3319.000
|
BATE
|
14:35:35
|
229
|
3319.000
|
BATE
|
14:35:35
|
292
|
3319.000
|
LSE
|
14:35:35
|
299
|
3319.500
|
LSE
|
14:35:34
|
297
|
3319.500
|
LSE
|
14:35:34
|
302
|
3318.500
|
LSE
|
14:35:16
|
437
|
3319.000
|
CHIX
|
14:35:16
|
17
|
3319.000
|
BATE
|
14:35:16
|
70
|
3319.000
|
BATE
|
14:35:16
|
223
|
3319.000
|
BATE
|
14:35:16
|
118
|
3319.000
|
BATE
|
14:35:16
|
307
|
3318.000
|
LSE
|
14:34:36
|
436
|
3315.500
|
BATE
|
14:34:14
|
295
|
3317.000
|
LSE
|
14:34:13
|
294
|
3317.000
|
BATE
|
14:34:13
|
444
|
3317.000
|
CHIX
|
14:34:13
|
29
|
3317.000
|
BATE
|
14:34:13
|
127
|
3317.000
|
BATE
|
14:34:13
|
6
|
3319.000
|
LSE
|
14:33:49
|
261
|
3319.000
|
LSE
|
14:33:49
|
473
|
3319.500
|
BATE
|
14:33:43
|
312
|
3322.000
|
LSE
|
14:33:33
|
480
|
3322.000
|
BATE
|
14:33:33
|
406
|
3322.000
|
CHIX
|
14:33:33
|
295
|
3322.500
|
LSE
|
14:33:26
|
310
|
3322.000
|
LSE
|
14:33:05
|
355
|
3322.000
|
CHIX
|
14:33:05
|
72
|
3322.000
|
CHIX
|
14:33:05
|
298
|
3325.000
|
LSE
|
14:32:43
|
256
|
3326.000
|
LSE
|
14:32:34
|
461
|
3326.000
|
BATE
|
14:32:34
|
404
|
3326.500
|
CHIX
|
14:32:34
|
254
|
3326.000
|
LSE
|
14:32:12
|
212
|
3326.000
|
BATE
|
14:32:12
|
202
|
3326.000
|
BATE
|
14:32:12
|
358
|
3326.500
|
BATE
|
14:32:11
|
59
|
3326.500
|
BATE
|
14:32:07
|
90
|
3327.000
|
LSE
|
14:31:58
|
198
|
3327.000
|
LSE
|
14:31:58
|
35
|
3327.000
|
LSE
|
14:31:58
|
245
|
3327.000
|
LSE
|
14:31:58
|
227
|
3327.500
|
CHIX
|
14:31:58
|
206
|
3327.500
|
CHIX
|
14:31:58
|
101
|
3327.000
|
BATE
|
14:31:34
|
373
|
3327.000
|
BATE
|
14:31:34
|
265
|
3328.000
|
LSE
|
14:31:32
|
316
|
3328.500
|
BATE
|
14:31:28
|
56
|
3328.500
|
BATE
|
14:31:28
|
21
|
3328.500
|
BATE
|
14:31:28
|
63
|
3328.500
|
BATE
|
14:31:28
|
463
|
3330.000
|
CHIX
|
14:31:20
|
251
|
3330.000
|
BATE
|
14:31:20
|
195
|
3330.000
|
BATE
|
14:31:17
|
285
|
3331.500
|
LSE
|
14:31:13
|
347
|
3331.500
|
LSE
|
14:31:13
|
360
|
3333.000
|
LSE
|
14:31:08
|
78
|
3333.000
|
LSE
|
14:31:08
|
499
|
3333.000
|
BATE
|
14:31:08
|
299
|
3334.000
|
LSE
|
14:31:00
|
454
|
3334.000
|
CHIX
|
14:31:00
|
479
|
3334.000
|
BATE
|
14:31:00
|
114
|
3334.500
|
CHIX
|
14:30:53
|
353
|
3334.500
|
CHIX
|
14:30:53
|
477
|
3335.000
|
BATE
|
14:30:51
|
348
|
3332.000
|
LSE
|
14:30:27
|
468
|
3333.000
|
CHIX
|
14:30:27
|
302
|
3333.500
|
LSE
|
14:30:27
|
277
|
3333.500
|
LSE
|
14:30:27
|
474
|
3333.500
|
BATE
|
14:30:27
|
1
|
3333.500
|
BATE
|
14:30:27
|
15
|
3334.000
|
LSE
|
14:30:27
|
140
|
3334.000
|
LSE
|
14:30:27
|
94
|
3334.000
|
LSE
|
14:30:27
|
198
|
3334.000
|
LSE
|
14:30:27
|
308
|
3334.000
|
LSE
|
14:30:13
|
268
|
3324.000
|
LSE
|
14:28:38
|
259
|
3325.000
|
LSE
|
14:28:25
|
257
|
3325.000
|
LSE
|
14:28:25
|
18
|
3323.500
|
LSE
|
14:27:40
|
271
|
3323.500
|
LSE
|
14:27:40
|
215
|
3325.000
|
LSE
|
14:27:16
|
52
|
3325.000
|
LSE
|
14:27:16
|
426
|
3325.000
|
BATE
|
14:27:16
|
283
|
3325.500
|
LSE
|
14:27:13
|
429
|
3325.500
|
CHIX
|
14:27:13
|
74
|
3327.500
|
LSE
|
14:27:01
|
198
|
3327.500
|
LSE
|
14:27:01
|
90
|
3327.500
|
LSE
|
14:27:01
|
65
|
3327.500
|
LSE
|
14:27:01
|
198
|
3327.500
|
LSE
|
14:27:01
|
284
|
3328.000
|
LSE
|
14:27:00
|
266
|
3328.000
|
LSE
|
14:26:35
|
81
|
3328.000
|
LSE
|
14:26:35
|
425
|
3328.500
|
BATE
|
14:26:35
|
300
|
3332.000
|
LSE
|
14:26:33
|
285
|
3323.000
|
LSE
|
14:25:23
|
230
|
3323.500
|
LSE
|
14:25:23
|
86
|
3323.500
|
LSE
|
14:25:23
|
106
|
3324.000
|
LSE
|
14:25:22
|
196
|
3324.000
|
LSE
|
14:25:22
|
245
|
3325.500
|
LSE
|
14:25:13
|
27
|
3325.500
|
LSE
|
14:25:13
|
345
|
3325.500
|
BATE
|
14:25:13
|
86
|
3325.500
|
BATE
|
14:25:13
|
269
|
3326.500
|
LSE
|
14:25:11
|
348
|
3327.000
|
CHIX
|
14:25:09
|
134
|
3327.000
|
CHIX
|
14:25:06
|
304
|
3327.500
|
LSE
|
14:25:06
|
296
|
3328.000
|
LSE
|
14:25:01
|
633
|
3328.500
|
LSE
|
14:24:59
|
257
|
3329.500
|
LSE
|
14:24:58
|
77
|
3330.000
|
LSE
|
14:24:58
|
305
|
3330.000
|
LSE
|
14:24:58
|
303
|
3333.500
|
LSE
|
14:24:11
|
274
|
3336.500
|
LSE
|
14:24:04
|
314
|
3337.000
|
LSE
|
14:24:04
|
274
|
3337.500
|
LSE
|
14:24:04
|
292
|
3338.000
|
LSE
|
14:24:03
|
273
|
3338.500
|
LSE
|
14:24:02
|
405
|
3338.500
|
BATE
|
14:24:02
|
340
|
3339.000
|
LSE
|
14:23:45
|
482
|
3340.000
|
LSE
|
14:23:45
|
470
|
3341.000
|
LSE
|
14:23:29
|
490
|
3341.000
|
CHIX
|
14:23:29
|
296
|
3341.500
|
LSE
|
14:23:29
|
319
|
3337.000
|
LSE
|
14:22:38
|
113
|
3337.500
|
LSE
|
14:22:37
|
174
|
3337.500
|
LSE
|
14:22:37
|
262
|
3336.500
|
LSE
|
14:22:04
|
270
|
3337.000
|
LSE
|
14:21:54
|
299
|
3338.500
|
LSE
|
14:21:53
|
286
|
3339.500
|
LSE
|
14:21:53
|
269
|
3339.500
|
LSE
|
14:21:53
|
271
|
3337.000
|
LSE
|
14:21:17
|
452
|
3337.000
|
BATE
|
14:21:17
|
58
|
3338.000
|
LSE
|
14:21:16
|
252
|
3338.000
|
LSE
|
14:21:16
|
74
|
3338.000
|
LSE
|
14:21:16
|
290
|
3338.000
|
LSE
|
14:21:16
|
111
|
3338.000
|
LSE
|
14:21:16
|
176
|
3340.500
|
LSE
|
14:20:51
|
136
|
3340.500
|
LSE
|
14:20:51
|
289
|
3341.000
|
LSE
|
14:20:49
|
298
|
3345.000
|
LSE
|
14:20:41
|
440
|
3345.000
|
BATE
|
14:20:41
|
282
|
3345.500
|
LSE
|
14:20:39
|
281
|
3346.500
|
LSE
|
14:20:30
|
378
|
3347.500
|
LSE
|
14:20:30
|
3
|
3347.500
|
CHIX
|
14:20:30
|
399
|
3347.500
|
CHIX
|
14:20:30
|
496
|
3348.000
|
LSE
|
14:20:23
|
256
|
3348.500
|
LSE
|
14:20:23
|
279
|
3349.000
|
LSE
|
14:20:17
|
140
|
3349.000
|
LSE
|
14:20:17
|
283
|
3347.500
|
LSE
|
14:19:26
|
225
|
3344.000
|
LSE
|
14:18:58
|
67
|
3344.000
|
LSE
|
14:18:58
|
279
|
3345.000
|
LSE
|
14:18:33
|
292
|
3346.500
|
LSE
|
14:18:28
|
62
|
3348.500
|
LSE
|
14:18:23
|
240
|
3348.500
|
BATE
|
14:18:23
|
119
|
3348.500
|
LSE
|
14:18:23
|
99
|
3348.500
|
LSE
|
14:18:23
|
194
|
3348.500
|
BATE
|
14:18:23
|
321
|
3349.500
|
LSE
|
14:18:16
|
133
|
3350.000
|
LSE
|
14:18:15
|
174
|
3350.000
|
LSE
|
14:18:15
|
316
|
3350.500
|
LSE
|
14:18:14
|
308
|
3350.500
|
LSE
|
14:18:14
|
266
|
3349.500
|
BATE
|
14:16:49
|
193
|
3349.500
|
BATE
|
14:16:49
|
79
|
3350.500
|
LSE
|
14:16:31
|
240
|
3350.500
|
LSE
|
14:16:31
|
9
|
3350.500
|
LSE
|
14:16:31
|
259
|
3350.500
|
LSE
|
14:16:31
|
72
|
3350.500
|
LSE
|
14:16:31
|
242
|
3350.500
|
LSE
|
14:16:31
|
459
|
3351.000
|
CHIX
|
14:16:21
|
349
|
3349.500
|
LSE
|
14:15:39
|
1
|
3349.500
|
LSE
|
14:15:36
|
305
|
3350.000
|
LSE
|
14:15:35
|
281
|
3350.000
|
LSE
|
14:15:35
|
265
|
3351.500
|
LSE
|
14:15:31
|
289
|
3348.000
|
LSE
|
14:15:10
|
40
|
3349.000
|
LSE
|
14:15:10
|
150
|
3349.000
|
LSE
|
14:15:10
|
98
|
3349.000
|
LSE
|
14:15:10
|
126
|
3351.500
|
LSE
|
14:15:04
|
179
|
3351.500
|
LSE
|
14:15:04
|
257
|
3354.500
|
LSE
|
14:14:54
|
299
|
3355.000
|
LSE
|
14:14:53
|
270
|
3355.000
|
LSE
|
14:14:53
|
268
|
3357.000
|
LSE
|
14:14:36
|
304
|
3359.000
|
LSE
|
14:14:08
|
275
|
3360.500
|
LSE
|
14:12:47
|
242
|
3360.500
|
CHIX
|
14:12:47
|
180
|
3360.500
|
CHIX
|
14:12:47
|
277
|
3361.500
|
LSE
|
14:11:57
|
462
|
3362.500
|
BATE
|
14:11:57
|
315
|
3363.500
|
LSE
|
14:11:57
|
95
|
3369.000
|
LSE
|
14:10:53
|
198
|
3369.000
|
LSE
|
14:10:53
|
280
|
3370.000
|
LSE
|
14:10:29
|
301
|
3371.000
|
LSE
|
14:10:26
|
111
|
3371.000
|
LSE
|
14:10:05
|
174
|
3371.000
|
LSE
|
14:10:05
|
312
|
3371.500
|
BATE
|
14:10:02
|
473
|
3372.000
|
CHIX
|
14:09:15
|
118
|
3371.500
|
BATE
|
14:09:15
|
307
|
3376.000
|
LSE
|
14:08:43
|
5
|
3379.000
|
LSE
|
14:08:04
|
257
|
3379.000
|
LSE
|
14:08:03
|
63
|
3379.000
|
LSE
|
14:06:11
|
182
|
3379.000
|
LSE
|
14:06:11
|
28
|
3379.000
|
LSE
|
14:06:11
|
372
|
3380.500
|
BATE
|
14:04:53
|
76
|
3380.500
|
BATE
|
14:04:53
|
127
|
3380.500
|
LSE
|
14:04:53
|
128
|
3380.500
|
LSE
|
14:04:44
|
283
|
3381.500
|
LSE
|
14:03:56
|
291
|
3380.500
|
LSE
|
14:02:58
|
1
|
3380.500
|
LSE
|
14:02:58
|
446
|
3380.000
|
CHIX
|
14:02:01
|
18
|
3380.000
|
CHIX
|
14:01:58
|
400
|
3381.500
|
BATE
|
14:01:42
|
309
|
3381.500
|
LSE
|
14:01:36
|
264
|
3378.500
|
LSE
|
14:00:10
|
262
|
3380.500
|
LSE
|
13:59:24
|
150
|
3380.500
|
BATE
|
13:58:02
|
191
|
3380.500
|
BATE
|
13:57:59
|
121
|
3380.500
|
BATE
|
13:57:59
|
295
|
3381.500
|
CHIX
|
13:57:57
|
102
|
3381.500
|
CHIX
|
13:57:57
|
286
|
3381.500
|
LSE
|
13:57:57
|
28
|
3381.500
|
CHIX
|
13:57:57
|
288
|
3382.000
|
LSE
|
13:57:45
|
299
|
3382.000
|
LSE
|
13:57:45
|
269
|
3375.500
|
LSE
|
13:54:51
|
294
|
3375.000
|
LSE
|
13:54:39
|
376
|
3375.500
|
LSE
|
13:53:37
|
44
|
3376.500
|
LSE
|
13:53:32
|
209
|
3376.500
|
LSE
|
13:53:32
|
72
|
3370.500
|
LSE
|
13:51:37
|
198
|
3370.500
|
LSE
|
13:51:37
|
15
|
3370.500
|
LSE
|
13:51:37
|
162
|
3370.500
|
LSE
|
13:51:37
|
121
|
3370.500
|
LSE
|
13:51:37
|
442
|
3373.000
|
BATE
|
13:51:36
|
265
|
3373.500
|
LSE
|
13:51:36
|
271
|
3376.000
|
LSE
|
13:50:09
|
276
|
3377.000
|
LSE
|
13:50:01
|
137
|
3377.000
|
LSE
|
13:50:01
|
38
|
3377.000
|
LSE
|
13:50:01
|
122
|
3377.000
|
LSE
|
13:49:43
|
258
|
3377.000
|
LSE
|
13:49:43
|
110
|
3376.000
|
LSE
|
13:48:59
|
150
|
3376.000
|
LSE
|
13:48:59
|
304
|
3376.500
|
LSE
|
13:48:53
|
263
|
3372.500
|
LSE
|
13:48:12
|
82
|
3371.500
|
LSE
|
13:47:52
|
233
|
3371.500
|
LSE
|
13:47:52
|
289
|
3371.000
|
LSE
|
13:47:24
|
313
|
3376.000
|
LSE
|
13:47:24
|
485
|
3376.000
|
CHIX
|
13:47:24
|
259
|
3378.000
|
LSE
|
13:47:04
|
277
|
3382.000
|
LSE
|
13:46:37
|
17
|
3382.000
|
LSE
|
13:46:37
|
290
|
3382.500
|
LSE
|
13:46:33
|
311
|
3386.500
|
LSE
|
13:46:22
|
482
|
3386.500
|
BATE
|
13:46:22
|
247
|
3382.500
|
LSE
|
13:44:45
|
29
|
3382.500
|
LSE
|
13:44:45
|
263
|
3384.500
|
LSE
|
13:43:08
|
266
|
3384.000
|
LSE
|
13:41:56
|
408
|
3386.500
|
BATE
|
13:41:41
|
17
|
3386.500
|
BATE
|
13:41:41
|
315
|
3388.000
|
LSE
|
13:41:12
|
266
|
3388.000
|
LSE
|
13:40:43
|
6
|
3390.000
|
LSE
|
13:39:57
|
292
|
3390.000
|
LSE
|
13:39:57
|
170
|
3391.000
|
LSE
|
13:39:14
|
20
|
3391.000
|
LSE
|
13:39:14
|
81
|
3391.000
|
LSE
|
13:39:14
|
260
|
3392.500
|
LSE
|
13:37:33
|
302
|
3393.500
|
LSE
|
13:37:26
|
305
|
3391.000
|
LSE
|
13:36:04
|
195
|
3392.000
|
CHIX
|
13:36:04
|
287
|
3392.000
|
CHIX
|
13:36:04
|
272
|
3392.000
|
LSE
|
13:35:43
|
260
|
3391.500
|
LSE
|
13:35:19
|
248
|
3393.000
|
BATE
|
13:35:00
|
219
|
3393.000
|
BATE
|
13:35:00
|
298
|
3393.000
|
LSE
|
13:34:27
|
15
|
3391.000
|
LSE
|
13:34:02
|
93
|
3391.000
|
LSE
|
13:34:02
|
98
|
3391.000
|
LSE
|
13:34:02
|
97
|
3391.000
|
LSE
|
13:34:02
|
309
|
3392.000
|
LSE
|
13:34:02
|
14
|
3390.000
|
LSE
|
13:33:07
|
233
|
3390.000
|
LSE
|
13:33:07
|
287
|
3390.000
|
LSE
|
13:33:07
|
266
|
3390.500
|
LSE
|
13:33:00
|
255
|
3392.000
|
LSE
|
13:31:59
|
206
|
3393.000
|
LSE
|
13:31:43
|
67
|
3393.000
|
LSE
|
13:31:43
|
267
|
3393.500
|
LSE
|
13:31:42
|
309
|
3398.500
|
LSE
|
13:31:40
|
285
|
3396.500
|
LSE
|
13:30:31
|
306
|
3398.500
|
LSE
|
13:30:30
|
284
|
3399.000
|
LSE
|
13:30:30
|
315
|
3399.000
|
LSE
|
13:30:30
|
289
|
3399.500
|
LSE
|
13:30:28
|
273
|
3394.000
|
LSE
|
13:30:01
|
457
|
3393.500
|
CHIX
|
13:30:01
|
30
|
3393.000
|
BATE
|
13:30:01
|
405
|
3393.000
|
BATE
|
13:30:01
|
215
|
3397.500
|
LSE
|
13:26:08
|
86
|
3397.500
|
LSE
|
13:26:08
|
299
|
3395.500
|
BATE
|
13:24:06
|
118
|
3395.500
|
BATE
|
13:24:06
|
307
|
3396.500
|
LSE
|
13:22:44
|
275
|
3397.000
|
LSE
|
13:18:52
|
104
|
3397.500
|
CHIX
|
13:16:18
|
368
|
3397.500
|
CHIX
|
13:16:18
|
268
|
3398.000
|
BATE
|
13:16:06
|
211
|
3398.000
|
LSE
|
13:16:06
|
145
|
3398.000
|
BATE
|
13:16:06
|
50
|
3398.000
|
LSE
|
13:16:06
|
197
|
3397.500
|
LSE
|
13:08:49
|
111
|
3397.500
|
LSE
|
13:08:49
|
444
|
3397.000
|
BATE
|
13:06:52
|
438
|
3398.000
|
CHIX
|
13:06:04
|
78
|
3395.500
|
LSE
|
13:02:41
|
198
|
3395.500
|
LSE
|
13:02:41
|
205
|
3395.000
|
LSE
|
13:01:05
|
53
|
3395.000
|
LSE
|
13:01:05
|
265
|
3393.500
|
BATE
|
12:59:59
|
208
|
3393.500
|
BATE
|
12:59:59
|
289
|
3394.500
|
LSE
|
12:57:59
|
428
|
3395.500
|
BATE
|
12:57:02
|
272
|
3396.000
|
LSE
|
12:57:02
|
15
|
3395.500
|
BATE
|
12:57:02
|
467
|
3396.000
|
CHIX
|
12:57:02
|
20
|
3395.500
|
BATE
|
12:57:02
|
9
|
3395.500
|
CHIX
|
12:53:51
|
240
|
3395.500
|
LSE
|
12:47:51
|
13
|
3395.500
|
LSE
|
12:47:51
|
249
|
3394.500
|
CHIX
|
12:46:00
|
406
|
3395.000
|
BATE
|
12:45:49
|
49
|
3395.000
|
BATE
|
12:45:49
|
99
|
3394.500
|
LSE
|
12:42:35
|
160
|
3394.500
|
LSE
|
12:42:35
|
43
|
3394.500
|
LSE
|
12:42:35
|
259
|
3395.500
|
LSE
|
12:42:34
|
337
|
3393.500
|
LSE
|
12:39:24
|
7
|
3393.500
|
BATE
|
12:39:24
|
359
|
3393.500
|
BATE
|
12:39:24
|
111
|
3393.500
|
BATE
|
12:38:26
|
133
|
3389.000
|
LSE
|
12:34:12
|
133
|
3389.000
|
LSE
|
12:34:12
|
480
|
3390.000
|
CHIX
|
12:34:12
|
213
|
3391.000
|
BATE
|
12:32:21
|
210
|
3391.000
|
BATE
|
12:32:21
|
310
|
3391.000
|
LSE
|
12:26:56
|
485
|
3392.000
|
CHIX
|
12:26:56
|
397
|
3392.000
|
BATE
|
12:26:56
|
301
|
3389.000
|
LSE
|
12:17:57
|
475
|
3390.500
|
BATE
|
12:14:12
|
73
|
3391.500
|
LSE
|
12:12:25
|
221
|
3391.500
|
LSE
|
12:12:25
|
118
|
3390.500
|
LSE
|
12:07:47
|
187
|
3390.500
|
LSE
|
12:07:47
|
400
|
3392.500
|
BATE
|
12:05:38
|
166
|
3392.500
|
CHIX
|
12:05:38
|
93
|
3392.500
|
BATE
|
12:05:38
|
306
|
3392.500
|
CHIX
|
12:05:38
|
438
|
3392.500
|
BATE
|
12:02:00
|
102
|
3392.500
|
CHIX
|
12:02:00
|
257
|
3392.500
|
LSE
|
12:02:00
|
308
|
3392.500
|
CHIX
|
12:02:00
|
341
|
3392.000
|
BATE
|
11:54:26
|
76
|
3392.000
|
BATE
|
11:54:26
|
45
|
3392.000
|
BATE
|
11:54:26
|
297
|
3391.500
|
LSE
|
11:51:17
|
440
|
3392.500
|
BATE
|
11:48:43
|
487
|
3392.500
|
CHIX
|
11:48:43
|
18
|
3392.500
|
BATE
|
11:48:43
|
267
|
3392.000
|
LSE
|
11:44:21
|
258
|
3390.500
|
LSE
|
11:40:45
|
180
|
3390.500
|
BATE
|
11:38:08
|
111
|
3390.500
|
BATE
|
11:38:08
|
149
|
3390.500
|
BATE
|
11:38:08
|
43
|
3391.000
|
CHIX
|
11:33:29
|
111
|
3391.000
|
CHIX
|
11:33:29
|
203
|
3391.000
|
CHIX
|
11:33:22
|
117
|
3391.000
|
CHIX
|
11:33:22
|
260
|
3392.000
|
LSE
|
11:31:02
|
356
|
3392.000
|
BATE
|
11:31:02
|
111
|
3392.000
|
BATE
|
11:31:02
|
135
|
3393.500
|
LSE
|
11:28:47
|
130
|
3393.500
|
LSE
|
11:28:47
|
163
|
3393.000
|
LSE
|
11:28:47
|
97
|
3393.000
|
LSE
|
11:28:47
|
134
|
3394.000
|
LSE
|
11:27:26
|
286
|
3394.000
|
LSE
|
11:27:26
|
277
|
3394.000
|
LSE
|
11:26:37
|
767
|
3394.500
|
LSE
|
11:26:37
|
41
|
3393.500
|
LSE
|
11:26:22
|
397
|
3391.000
|
LSE
|
11:25:39
|
16
|
3391.000
|
LSE
|
11:25:34
|
411
|
3391.500
|
LSE
|
11:25:33
|
301
|
3391.500
|
LSE
|
11:25:33
|
167
|
3380.500
|
BATE
|
11:22:49
|
271
|
3380.500
|
BATE
|
11:22:49
|
111
|
3379.000
|
BATE
|
11:19:58
|
85
|
3379.500
|
LSE
|
11:19:57
|
447
|
3379.500
|
CHIX
|
11:19:57
|
198
|
3379.500
|
LSE
|
11:19:25
|
473
|
3382.000
|
CHIX
|
11:14:49
|
491
|
3382.500
|
BATE
|
11:14:39
|
139
|
3381.500
|
BATE
|
11:11:48
|
272
|
3381.500
|
BATE
|
11:11:48
|
85
|
3377.000
|
LSE
|
11:08:32
|
160
|
3377.000
|
LSE
|
11:07:44
|
47
|
3377.000
|
LSE
|
11:07:44
|
91
|
3378.000
|
LSE
|
11:07:43
|
215
|
3378.000
|
LSE
|
11:07:43
|
51
|
3378.000
|
BATE
|
11:07:43
|
400
|
3378.000
|
BATE
|
11:07:43
|
440
|
3378.500
|
CHIX
|
11:07:38
|
300
|
3374.000
|
LSE
|
11:04:48
|
114
|
3372.500
|
LSE
|
11:02:09
|
178
|
3372.500
|
LSE
|
11:02:09
|
292
|
3372.500
|
LSE
|
11:00:39
|
218
|
3374.500
|
LSE
|
11:00:33
|
37
|
3374.500
|
LSE
|
11:00:33
|
376
|
3374.500
|
LSE
|
11:00:33
|
313
|
3375.000
|
LSE
|
11:00:15
|
371
|
3375.500
|
BATE
|
11:00:11
|
122
|
3375.500
|
BATE
|
11:00:10
|
87
|
3376.000
|
LSE
|
11:00:01
|
229
|
3376.000
|
LSE
|
11:00:01
|
231
|
3376.000
|
BATE
|
10:59:29
|
224
|
3376.000
|
BATE
|
10:59:29
|
405
|
3376.000
|
CHIX
|
10:59:29
|
302
|
3376.000
|
LSE
|
10:59:29
|
296
|
3374.000
|
LSE
|
10:49:42
|
396
|
3374.000
|
CHIX
|
10:49:42
|
9
|
3374.000
|
CHIX
|
10:49:42
|
12
|
3374.000
|
CHIX
|
10:49:42
|
134
|
3373.000
|
BATE
|
10:46:33
|
121
|
3373.000
|
BATE
|
10:46:33
|
200
|
3373.000
|
BATE
|
10:46:33
|
311
|
3372.500
|
LSE
|
10:44:01
|
285
|
3375.500
|
LSE
|
10:40:00
|
231
|
3377.000
|
LSE
|
10:39:53
|
91
|
3377.000
|
BATE
|
10:39:53
|
381
|
3377.000
|
CHIX
|
10:39:53
|
381
|
3377.000
|
BATE
|
10:39:53
|
56
|
3377.000
|
CHIX
|
10:39:34
|
26
|
3377.000
|
LSE
|
10:39:33
|
138
|
3377.000
|
LSE
|
10:35:25
|
134
|
3377.000
|
LSE
|
10:35:25
|
428
|
3377.000
|
BATE
|
10:35:25
|
21
|
3374.500
|
LSE
|
10:33:02
|
197
|
3376.000
|
LSE
|
10:31:54
|
76
|
3376.000
|
LSE
|
10:31:54
|
406
|
3376.000
|
CHIX
|
10:31:54
|
360
|
3376.000
|
BATE
|
10:31:54
|
50
|
3376.000
|
BATE
|
10:31:47
|
143
|
3376.500
|
LSE
|
10:28:17
|
314
|
3377.500
|
LSE
|
10:27:13
|
88
|
3377.500
|
LSE
|
10:27:12
|
160
|
3377.500
|
LSE
|
10:27:12
|
20
|
3377.500
|
LSE
|
10:27:12
|
40
|
3377.500
|
LSE
|
10:27:12
|
269
|
3377.000
|
LSE
|
10:22:14
|
79
|
3378.500
|
LSE
|
10:22:06
|
198
|
3378.500
|
LSE
|
10:22:06
|
374
|
3379.500
|
LSE
|
10:22:06
|
59
|
3380.000
|
BATE
|
10:21:00
|
398
|
3380.000
|
BATE
|
10:21:00
|
30
|
3376.000
|
LSE
|
10:18:09
|
23
|
3376.000
|
LSE
|
10:18:05
|
33
|
3376.000
|
LSE
|
10:17:24
|
23
|
3376.000
|
LSE
|
10:17:06
|
295
|
3380.500
|
LSE
|
10:15:05
|
234
|
3382.500
|
LSE
|
10:13:51
|
43
|
3382.500
|
LSE
|
10:13:51
|
380
|
3383.000
|
CHIX
|
10:13:51
|
106
|
3383.000
|
CHIX
|
10:13:51
|
297
|
3384.500
|
LSE
|
10:11:32
|
198
|
3383.000
|
LSE
|
10:08:50
|
10
|
3383.500
|
LSE
|
10:08:50
|
198
|
3383.500
|
LSE
|
10:08:50
|
33
|
3383.500
|
LSE
|
10:08:50
|
46
|
3383.500
|
LSE
|
10:08:50
|
23
|
3385.000
|
LSE
|
10:07:36
|
254
|
3385.000
|
LSE
|
10:07:36
|
295
|
3384.500
|
LSE
|
10:05:25
|
108
|
3382.000
|
LSE
|
10:01:14
|
99
|
3382.000
|
LSE
|
10:01:14
|
97
|
3382.000
|
LSE
|
10:01:14
|
309
|
3383.000
|
LSE
|
10:01:14
|
151
|
3383.000
|
CHIX
|
10:01:14
|
254
|
3383.000
|
CHIX
|
10:01:14
|
175
|
3383.500
|
LSE
|
09:59:24
|
85
|
3383.500
|
LSE
|
09:59:24
|
56
|
3383.500
|
LSE
|
09:59:24
|
458
|
3384.000
|
BATE
|
09:59:24
|
4
|
3381.500
|
LSE
|
09:54:33
|
263
|
3381.500
|
LSE
|
09:54:33
|
286
|
3383.000
|
LSE
|
09:53:41
|
22
|
3383.000
|
LSE
|
09:53:41
|
176
|
3382.000
|
LSE
|
09:52:30
|
78
|
3382.000
|
LSE
|
09:52:30
|
290
|
3383.000
|
LSE
|
09:52:18
|
116
|
3384.000
|
LSE
|
09:52:12
|
139
|
3384.000
|
LSE
|
09:52:12
|
255
|
3382.000
|
LSE
|
09:51:02
|
308
|
3386.000
|
LSE
|
09:48:00
|
12
|
3387.500
|
LSE
|
09:45:54
|
250
|
3387.500
|
LSE
|
09:45:54
|
253
|
3388.500
|
LSE
|
09:45:54
|
123
|
3387.000
|
LSE
|
09:44:11
|
178
|
3387.000
|
LSE
|
09:44:11
|
436
|
3387.500
|
CHIX
|
09:44:11
|
257
|
3385.500
|
LSE
|
09:43:28
|
297
|
3387.000
|
LSE
|
09:41:02
|
287
|
3387.500
|
LSE
|
09:41:02
|
145
|
3388.500
|
LSE
|
09:39:51
|
150
|
3388.500
|
LSE
|
09:39:51
|
265
|
3390.000
|
LSE
|
09:39:01
|
15
|
3389.500
|
LSE
|
09:38:13
|
254
|
3390.000
|
LSE
|
09:38:03
|
46
|
3390.000
|
LSE
|
09:38:03
|
281
|
3390.500
|
LSE
|
09:38:02
|
315
|
3390.500
|
LSE
|
09:38:02
|
183
|
3391.000
|
LSE
|
09:37:44
|
113
|
3391.000
|
LSE
|
09:37:44
|
285
|
3391.000
|
LSE
|
09:37:44
|
29
|
3389.500
|
LSE
|
09:36:54
|
174
|
3389.500
|
LSE
|
09:36:54
|
20
|
3389.500
|
LSE
|
09:36:47
|
88
|
3388.500
|
LSE
|
09:34:25
|
146
|
3388.500
|
LSE
|
09:34:25
|
361
|
3389.000
|
BATE
|
09:34:25
|
72
|
3389.000
|
BATE
|
09:33:55
|
73
|
3388.500
|
LSE
|
09:32:46
|
98
|
3390.500
|
LSE
|
09:32:41
|
60
|
3390.500
|
LSE
|
09:32:41
|
97
|
3390.500
|
LSE
|
09:32:41
|
264
|
3390.500
|
LSE
|
09:32:41
|
28
|
3390.500
|
LSE
|
09:31:29
|
158
|
3391.000
|
CHIX
|
09:31:29
|
304
|
3391.000
|
CHIX
|
09:31:29
|
272
|
3391.000
|
LSE
|
09:26:12
|
28
|
3391.000
|
LSE
|
09:25:31
|
285
|
3392.500
|
LSE
|
09:22:25
|
110
|
3391.000
|
LSE
|
09:19:08
|
203
|
3391.000
|
LSE
|
09:19:08
|
275
|
3391.000
|
LSE
|
09:19:08
|
279
|
3392.500
|
CHIX
|
09:18:33
|
316
|
3392.500
|
LSE
|
09:18:33
|
137
|
3392.500
|
CHIX
|
09:18:33
|
430
|
3393.000
|
BATE
|
09:18:06
|
85
|
3388.500
|
LSE
|
09:11:21
|
198
|
3388.500
|
LSE
|
09:11:21
|
329
|
3388.500
|
LSE
|
09:11:21
|
45
|
3388.500
|
LSE
|
09:11:21
|
11
|
3389.500
|
LSE
|
09:09:39
|
300
|
3389.500
|
LSE
|
09:09:39
|
308
|
3392.500
|
LSE
|
09:07:02
|
290
|
3393.500
|
LSE
|
09:04:42
|
172
|
3396.000
|
LSE
|
09:02:19
|
58
|
3396.000
|
LSE
|
09:02:16
|
85
|
3396.000
|
LSE
|
09:02:16
|
159
|
3396.500
|
LSE
|
09:02:11
|
95
|
3396.500
|
LSE
|
09:02:11
|
289
|
3397.000
|
LSE
|
09:02:10
|
140
|
3397.500
|
LSE
|
09:00:50
|
139
|
3397.500
|
LSE
|
09:00:50
|
278
|
3397.000
|
LSE
|
08:58:43
|
12
|
3397.000
|
LSE
|
08:58:43
|
438
|
3399.500
|
BATE
|
08:58:20
|
312
|
3398.000
|
LSE
|
08:56:49
|
304
|
3398.000
|
LSE
|
08:55:52
|
305
|
3399.000
|
LSE
|
08:55:09
|
263
|
3400.000
|
LSE
|
08:55:08
|
292
|
3399.000
|
LSE
|
08:54:13
|
41
|
3397.500
|
LSE
|
08:53:10
|
284
|
3397.000
|
LSE
|
08:52:39
|
314
|
3396.000
|
LSE
|
08:49:39
|
283
|
3396.500
|
LSE
|
08:49:39
|
29
|
3394.500
|
LSE
|
08:48:23
|
268
|
3394.500
|
LSE
|
08:45:50
|
279
|
3394.500
|
LSE
|
08:45:50
|
265
|
3396.000
|
LSE
|
08:44:06
|
370
|
3396.000
|
BATE
|
08:43:00
|
29
|
3396.000
|
BATE
|
08:43:00
|
267
|
3395.500
|
LSE
|
08:42:09
|
156
|
3395.500
|
LSE
|
08:39:41
|
143
|
3395.500
|
LSE
|
08:39:41
|
315
|
3396.500
|
LSE
|
08:38:59
|
253
|
3398.500
|
LSE
|
08:36:03
|
299
|
3396.000
|
LSE
|
08:34:37
|
110
|
3396.000
|
BATE
|
08:34:37
|
310
|
3396.000
|
BATE
|
08:34:37
|
19
|
3396.000
|
BATE
|
08:34:37
|
254
|
3393.500
|
LSE
|
08:32:03
|
267
|
3395.500
|
LSE
|
08:31:20
|
369
|
3393.000
|
BATE
|
08:28:41
|
255
|
3393.000
|
LSE
|
08:28:41
|
59
|
3393.000
|
BATE
|
08:28:41
|
266
|
3390.000
|
LSE
|
08:26:14
|
436
|
3390.000
|
BATE
|
08:25:13
|
183
|
3390.000
|
LSE
|
08:25:13
|
132
|
3390.000
|
LSE
|
08:25:13
|
316
|
3386.500
|
LSE
|
08:23:06
|
190
|
3388.500
|
LSE
|
08:21:11
|
154
|
3388.500
|
LSE
|
08:21:11
|
270
|
3390.000
|
LSE
|
08:20:39
|
312
|
3391.000
|
LSE
|
08:20:08
|
284
|
3389.500
|
LSE
|
08:18:57
|
316
|
3389.000
|
LSE
|
08:18:24
|
64
|
3389.500
|
BATE
|
08:18:24
|
310
|
3389.500
|
BATE
|
08:18:24
|
87
|
3389.500
|
BATE
|
08:18:24
|
112
|
3388.000
|
LSE
|
08:14:47
|
142
|
3388.000
|
LSE
|
08:14:47
|
292
|
3391.500
|
LSE
|
08:14:33
|
290
|
3392.000
|
LSE
|
08:13:51
|
458
|
3391.500
|
BATE
|
08:13:51
|
148
|
3394.000
|
LSE
|
08:10:45
|
131
|
3394.000
|
LSE
|
08:10:45
|
267
|
3395.500
|
LSE
|
08:10:40
|
396
|
3395.500
|
BATE
|
08:10:40
|
270
|
3387.500
|
LSE
|
08:08:26
|
24
|
3387.500
|
LSE
|
08:08:24
|
114
|
3389.000
|
LSE
|
08:08:22
|
284
|
3389.000
|
LSE
|
08:08:22
|
60
|
3392.000
|
BATE
|
08:08:02
|
55
|
3392.000
|
BATE
|
08:08:02
|
57
|
3392.000
|
BATE
|
08:08:02
|
100
|
3392.000
|
BATE
|
08:08:02
|
62
|
3392.000
|
BATE
|
08:08:02
|
60
|
3391.500
|
BATE
|
08:08:02
|
55
|
3391.500
|
BATE
|
08:08:02
|
551
|
3392.000
|
LSE
|
08:08:02
|
174
|
3386.000
|
LSE
|
08:06:27
|
302
|
3386.000
|
LSE
|
08:06:27
|
116
|
3379.500
|
BATE
|
08:04:55
|
320
|
3379.500
|
BATE
|
08:04:55
|
285
|
3381.000
|
LSE
|
08:04:40
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Johan Vandermeulen
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Europe
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income under the British American Tobacco Dividend Reinvestment Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
2
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
2
£67.76
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Karen Claeskens
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Person closely associated with a person discharging managerial responsibilities;
Johan Vandermeulen, Regional Director, Europe
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and (iv) each place where transactions
have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income under the British American Tobacco Dividend Reinvestment Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
1,267
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,267
£42,925.71
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
Date of notification: 11 November 2022
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Jack Bowles
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Chief Executive
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
474
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
474
£16,059.03
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Tadeu Marroco
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Finance and Transformation Director
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
30
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
30
£1,016.39
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Jerome Abelman
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Legal and External Affairs and General Counsel
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
862
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
862
£29,204.39
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Zafar Khan
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Operations
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
5
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
5
£169.40
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Luciano Comin
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
675
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
675
£22,868.86
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Hae In Kim
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Talent, Culture and Inclusion
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
377
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
377
£12,772.68
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Guy Meldrum
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
President and CEO, Reynolds American Inc.
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
606
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
606
£20,531.16
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
David O’Reilly
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Scientific Research
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
1,455
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
1,455
£49,295.11
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Michael Dijanosic
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Asia-Pacific and Middle East
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
554
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
554
£18,769.41
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Johan Vandermeulen
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Europe
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
291
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
291
£9,859.02
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Javed Iqbal
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Digital and Information
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by Computershare Company Nominees Limited as administrator of the Company’s share plan account.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
36
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
36
£1,219.67
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
Date of notification: 11 November 2022
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Jack Bowles
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Chief Executive
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
15
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
15
£508.20
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Tadeu Marroco
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Finance and Transformation Director
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
25
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
25
£847.00
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Jerome Abelman
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Legal and External Affairs and General Counsel
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
22
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
22
£745.36
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Luciano Comin
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Americas and Sub-Saharan Africa
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
22
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
22
£745.36
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Hae In Kim
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Talent, Culture and Inclusion
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
10
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
10
£338.80
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Paul Lageweg
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, New Categories
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
10
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
10
£338.80
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
David O’Reilly
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Scientific Research
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
44
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
44
£1,490.71
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Johan Vandermeulen
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Regional Director, Europe
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
21
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
21
£711.48
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Kingsley Wheaton
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Chief Growth Officer
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
23
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
23
£779.24
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
1
|
Details of the person discharging managerial responsibilities/person closely associated
|
||||
a)
|
Name
|
Zafar Khan
|
|||
2
|
Reason for the notification
|
||||
a)
|
Position/status
|
Director, Operations
|
|||
b)
|
Initial notification /Amendment
|
Initial notification
|
|||
3
|
Details of the issuer, emission allowance market participant, auction platform, auctioneer or auction monitor
|
||||
a)
|
Name
|
British American Tobacco p.l.c.
|
|||
b)
|
LEI
|
213800FKA5MF17RJKT63
|
|||
4
|
Details of the transaction(s): section to be repeated for (i) each type of instrument; (ii) each type of transaction; (iii) each date; and
(iv) each place where transactions have been conducted
|
||||
a)
|
Description of the financial instrument, type of instrument
Identification code
|
Ordinary shares of 25p each
GB0002875804
|
|||
b)
|
Nature of the transaction
|
Acquisition of shares as a result of the reinvestment of dividend income by the Trustee of the British American Tobacco Employee Share Ownership Plan.
|
|||
c)
|
Price(s) and volume(s)
|
||||
Price(s)
|
Volume(s)
|
||||
£33.8798
|
3
|
||||
d)
|
Aggregated information
- Aggregated volume
- Price
|
3
£101.64
|
|||
e)
|
Date of the transaction
|
2022-11-10
|
|||
f)
|
Place of the transaction
|
London Stock Exchange (XLON)
|
Name of officer of issuer responsible for making notification: Wioleta Koszolko
|
Date of notification: 11 November 2022
|