Transaction in Own Shares

RNS Number : 8449G

British American Tobacco PLC

01 April 2022

 

British American Tobacco p.l.c.

01 April 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 28 April 2021 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 11 February 2022:

Date of purchase:	31 March 2022
Number of ordinary shares of 25 pence each purchased:	215,000
Highest price paid per share (pence):	3253.50p
Lowest price paid per share (pence):	3194.50p
Volume weighted average price paid per share (pence):	3210.8043p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 173,484,066 of its shares in Treasury. The Company has 2,283,138,495 ordinary s hares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 31 March 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

[phone] / 2012 / 1138 / 1263 

Schedule of purchases - aggregate information

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	31/03/2022	160,000	3,210.8584	LSE
British American Tobacco p.l.c.	GB0002875804	31/03/2022	35,000	3,210.7199	CHIX
British American Tobacco p.l.c.	GB0002875804	31/03/2022	20,000	3,210.5194	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
142	3201.500	LSE	16:25:41
111	3201.500	LSE	16:25:41
105	3201.500	LSE	16:25:41
45	3201.000	CHIX	16:25:40
64	3200.500	LSE	16:25:21
560	3200.500	LSE	16:25:21
9	3200.500	CHIX	16:25:21
89	3200.500	CHIX	16:25:20
53	3200.500	BATE	16:25:20
713	3202.000	LSE	16:25:03
161	3202.000	BATE	16:25:03
114	3202.000	CHIX	16:25:03
80	3202.000	CHIX	16:24:31
467	3202.000	LSE	16:24:31
121	3202.000	BATE	16:24:31
80	3202.000	CHIX	16:24:31
338	3202.000	LSE	16:24:31
693	3202.000	LSE	16:24:31
2	3202.000	BATE	16:24:25
1	3202.000	BATE	16:24:25
176	3201.500	LSE	16:24:19
507	3201.500	LSE	16:24:19
587	3200.000	LSE	16:23:56
13	3200.000	LSE	16:23:56
76	3200.000	LSE	16:23:56
86	3200.000	CHIX	16:23:56
4	3199.500	LSE	16:23:02
162	3199.500	LSE	16:23:00
96	3199.500	CHIX	16:23:00
122	3199.500	BATE	16:23:00
327	3200.000	LSE	16:22:08
98	3200.000	CHIX	16:22:08
44	3200.000	BATE	16:22:08
75	3200.000	BATE	16:22:08
327	3200.500	LSE	16:22:07
97	3200.500	CHIX	16:22:07
96	3200.000	CHIX	16:21:29
582	3199.000	LSE	16:20:49
93	3199.500	CHIX	16:20:46
108	3200.000	BATE	16:19:59
98	3200.000	CHIX	16:19:59
1	3200.000	CHIX	16:19:50
642	3200.500	LSE	16:19:39
125	3200.000	CHIX	16:19:03
589	3200.000	LSE	16:19:03
2	3200.000	BATE	16:19:03
122	3200.000	BATE	16:19:03
14	3200.000	BATE	16:18:11
99	3200.000	CHIX	16:18:03
578	3199.000	LSE	16:17:51
98	3199.500	CHIX	16:17:16
90	3200.000	CHIX	16:17:13
621	3200.000	LSE	16:17:13
104	3200.000	BATE	16:17:13
81	3200.500	CHIX	16:16:10
580	3201.000	LSE	16:15:38
109	3201.000	BATE	16:14:53
89	3201.500	CHIX	16:14:53
32	3201.500	LSE	16:14:53
590	3201.500	LSE	16:14:44
612	3202.000	LSE	16:14:43
86	3202.500	CHIX	16:14:37
98	3202.500	CHIX	16:14:24
123	3202.500	BATE	16:13:01
96	3202.500	CHIX	16:13:01
662	3203.000	LSE	16:13:01
105	3203.000	BATE	16:13:01
83	3203.000	CHIX	16:13:01
112	3203.000	BATE	16:11:38
18	3203.000	BATE	16:11:38
694	3203.000	LSE	16:11:38
131	3203.500	CHIX	16:11:27
290	3203.000	LSE	16:11:24
148	3203.000	CHIX	16:11:24
171	3201.000	LSE	16:08:47
433	3201.000	LSE	16:08:47
104	3201.500	BATE	16:08:45
90	3201.500	CHIX	16:08:45
60	3202.000	CHIX	16:08:37
33	3202.000	CHIX	16:08:33
59	3202.500	LSE	16:08:01
621	3202.500	LSE	16:07:59
89	3202.500	CHIX	16:07:37
574	3203.000	LSE	16:07:33
100	3201.500	BATE	16:06:40
99	3202.000	CHIX	16:06:30
91	3202.500	CHIX	16:06:30
272	3202.500	LSE	16:06:30
430	3202.500	LSE	16:06:30
118	3202.000	BATE	16:05:27
106	3202.500	CHIX	16:05:20
690	3202.500	LSE	16:05:08
81	3202.500	CHIX	16:05:08
120	3202.500	BATE	16:05:08
596	3201.500	LSE	16:04:00
86	3201.500	CHIX	16:04:00
86	3202.000	CHIX	16:03:50
689	3201.000	LSE	16:03:31
84	3201.000	CHIX	16:03:31
17	3201.500	BATE	16:01:54
88	3201.500	BATE	16:01:54
90	3201.500	CHIX	16:01:48
6	3201.500	CHIX	16:01:48
116	3202.000	BATE	16:01:33
92	3202.000	CHIX	16:01:33
17	3202.000	LSE	16:01:33
590	3202.000	LSE	16:01:33
648	3202.000	LSE	16:01:01
95	3202.500	CHIX	16:01:01
74	3202.500	CHIX	16:00:50
18	3202.500	CHIX	16:00:50
50	3200.000	CHIX	16:00:11
120	3199.000	BATE	15:59:30
169	3199.000	LSE	15:59:30
117	3199.000	LSE	15:59:30
184	3199.000	LSE	15:59:30
199	3199.000	LSE	15:59:30
96	3199.500	CHIX	15:59:05
500	3199.500	LSE	15:59:04
500	3199.500	LSE	15:59:04
25	3199.000	LSE	15:58:51
99	3199.000	CHIX	15:58:00
301	3199.000	LSE	15:58:00
233	3199.000	LSE	15:57:59
42	3199.000	LSE	15:57:56
419	3198.000	LSE	15:57:16
42	3198.000	CHIX	15:57:16
157	3198.000	LSE	15:57:14
114	3198.000	BATE	15:57:13
101	3198.000	BATE	15:57:12
84	3198.500	CHIX	15:57:07
77	3198.000	LSE	15:56:46
85	3198.500	CHIX	15:56:42
91	3199.000	CHIX	15:56:02
500	3199.500	LSE	15:56:01
500	3199.500	LSE	15:56:01
82	3199.500	CHIX	15:56:01
383	3199.000	LSE	15:55:10
107	3199.000	BATE	15:55:07
104	3199.500	CHIX	15:54:56
197	3199.000	LSE	15:54:03
76	3198.500	LSE	15:53:26
52	3198.500	LSE	15:53:26
85	3201.500	BATE	15:52:29
87	3201.500	CHIX	15:52:29
23	3201.500	BATE	15:52:29
4	3201.500	CHIX	15:52:29
631	3202.000	LSE	15:52:28
89	3202.000	CHIX	15:52:28
205	3202.000	LSE	15:52:19
108	3202.000	BATE	15:52:17
367	3202.000	LSE	15:52:04
65	3202.000	CHIX	15:50:52
100	3202.000	CHIX	15:50:52
113	3202.500	CHIX	15:50:48
596	3203.000	LSE	15:49:03
82	3203.500	CHIX	15:48:44
117	3203.500	BATE	15:48:44
98	3203.500	CHIX	15:48:44
646	3204.000	LSE	15:48:44
117	3202.500	BATE	15:47:02
85	3202.500	CHIX	15:47:02
655	3203.000	LSE	15:47:02
80	3203.500	CHIX	15:46:56
144	3204.000	LSE	15:46:52
565	3204.000	LSE	15:46:52
102	3201.000	BATE	15:45:32
99	3201.000	CHIX	15:45:32
56	3201.500	CHIX	15:44:11
35	3201.500	CHIX	15:44:11
641	3202.000	LSE	15:44:09
81	3202.500	CHIX	15:44:08
109	3202.500	BATE	15:44:08
123	3202.500	BATE	15:44:08
606	3202.500	LSE	15:44:08
30	3202.500	LSE	15:44:08
34	3203.000	CHIX	15:43:51
20	3203.000	CHIX	15:43:51
34	3203.000	CHIX	15:43:51
15	3203.000	CHIX	15:43:50
72	3203.000	CHIX	15:43:50
2	3203.000	CHIX	15:43:04
5	3202.000	CHIX	15:42:39
96	3201.500	CHIX	15:41:47
3	3201.500	CHIX	15:41:47
402	3200.000	LSE	15:41:01
242	3200.000	LSE	15:40:47
89	3201.500	CHIX	15:40:26
123	3201.500	BATE	15:40:26
189	3201.500	LSE	15:40:26
142	3201.500	BATE	15:40:26
88	3201.500	CHIX	15:40:26
486	3201.500	LSE	15:40:26
34	3202.000	CHIX	15:40:04
83	3201.000	CHIX	15:38:24
371	3201.000	LSE	15:38:24
325	3201.000	LSE	15:38:24
29	3202.000	CHIX	15:38:21
66	3202.000	CHIX	15:38:21
706	3201.000	LSE	15:36:30
116	3201.000	BATE	15:36:30
133	3201.000	CHIX	15:36:30
106	3201.500	CHIX	15:36:30
88	3201.500	CHIX	15:36:30
675	3198.000	LSE	15:34:04
101	3198.500	BATE	15:33:52
99	3199.500	CHIX	15:33:23
64	3199.500	CHIX	15:33:23
21	3199.500	CHIX	15:33:23
80	3199.500	CHIX	15:32:36
100	3199.500	BATE	15:32:36
388	3200.000	LSE	15:32:33
296	3200.000	LSE	15:32:33
94	3199.500	CHIX	15:31:07
341	3200.500	LSE	15:31:05
353	3200.500	LSE	15:31:05
84	3200.500	CHIX	15:31:05
116	3200.500	BATE	15:30:28
99	3202.500	CHIX	15:29:44
650	3203.000	LSE	15:29:44
103	3203.000	BATE	15:29:44
18	3203.500	CHIX	15:29:41
95	3203.500	CHIX	15:28:42
660	3203.500	LSE	15:28:42
65	3203.500	CHIX	15:28:09
80	3202.500	CHIX	15:27:28
118	3203.000	BATE	15:27:16
48	3203.500	LSE	15:27:14
613	3203.500	LSE	15:27:14
89	3202.500	CHIX	15:26:14
12	3203.500	BATE	15:25:59
78	3203.500	BATE	15:25:58
25	3203.500	BATE	15:25:58
96	3204.000	CHIX	15:25:58
632	3204.000	LSE	15:25:25
98	3204.000	CHIX	15:25:25
83	3199.500	CHIX	15:23:35
83	3200.000	CHIX	15:23:35
124	3198.500	BATE	15:22:32
102	3201.500	BATE	15:21:49
92	3201.500	CHIX	15:21:49
711	3202.000	LSE	15:21:45
31	3203.500	CHIX	15:21:23
120	3203.500	CHIX	15:21:23
116	3199.500	BATE	15:19:55
92	3199.500	CHIX	15:19:55
97	3200.000	CHIX	15:19:55
696	3200.000	LSE	15:19:39
254	3198.500	LSE	15:19:11
122	3199.000	BATE	15:19:11
3	3199.000	BATE	15:18:11
9	3199.000	BATE	15:18:10
94	3199.000	CHIX	15:18:10
444	3199.500	LSE	15:17:45
250	3199.500	LSE	15:17:45
86	3198.000	CHIX	15:17:07
82	3200.500	CHIX	15:16:16
87	3201.000	BATE	15:16:16
19	3201.000	BATE	15:16:16
230	3201.000	LSE	15:16:16
377	3201.000	LSE	15:16:16
230	3201.500	LSE	15:16:15
250	3201.500	LSE	15:16:15
90	3201.500	CHIX	15:16:05
153	3201.500	LSE	15:16:05
155	3201.500	LSE	15:16:02
386	3201.500	LSE	15:15:59
367	3202.000	LSE	15:15:51
161	3202.000	CHIX	15:15:51
8	3198.000	CHIX	15:13:44
74	3198.000	CHIX	15:13:44
100	3198.500	BATE	15:13:38
35	3199.500	CHIX	15:13:36
109	3199.500	BATE	15:13:36
669	3199.500	LSE	15:13:36
58	3199.500	CHIX	15:13:36
147	3200.500	CHIX	15:13:05
629	3200.500	LSE	15:13:05
1	3199.000	CHIX	15:12:22
604	3198.500	LSE	15:11:52
113	3197.000	BATE	15:10:51
99	3198.000	CHIX	15:10:29
95	3199.500	CHIX	15:09:36
88	3199.500	CHIX	15:09:36
118	3199.500	BATE	15:09:36
91	3199.500	CHIX	15:09:36
509	3200.000	LSE	15:09:30
195	3200.000	LSE	15:09:30
85	3200.000	CHIX	15:09:13
480	3199.500	LSE	15:07:35
178	3199.500	LSE	15:07:35
89	3199.500	CHIX	15:07:35
121	3199.000	BATE	15:06:41
575	3201.500	LSE	15:06:30
95	3200.500	CHIX	15:06:04
90	3201.500	BATE	15:05:36
31	3201.500	BATE	15:05:36
95	3202.000	CHIX	15:05:33
93	3203.000	CHIX	15:05:12
174	3203.000	BATE	15:05:12
121	3203.500	BATE	15:05:03
37	3203.500	BATE	15:04:37
79	3203.500	BATE	15:04:37
82	3202.500	CHIX	15:04:07
97	3202.500	CHIX	15:04:07
94	3202.500	CHIX	15:03:32
203	3203.500	LSE	15:03:30
505	3203.500	LSE	15:03:30
1	3202.000	CHIX	15:03:06
82	3202.000	CHIX	15:03:06
88	3202.500	CHIX	15:03:05
86	3200.500	CHIX	15:02:20
600	3201.000	LSE	15:02:20
80	3197.500	CHIX	15:01:24
44	3198.000	CHIX	15:00:51
37	3198.000	CHIX	15:00:51
580	3199.000	LSE	15:00:50
666	3200.000	LSE	15:00:50
32	3194.500	LSE	14:59:49
172	3194.500	LSE	14:59:49
115	3197.000	BATE	14:59:43
16	3197.500	CHIX	14:59:40
78	3197.500	CHIX	14:59:40
81	3197.500	CHIX	14:59:40
707	3198.000	LSE	14:59:35
428	3197.000	LSE	14:59:01
206	3197.000	LSE	14:59:01
104	3195.000	BATE	14:58:18
89	3196.500	CHIX	14:58:06
96	3197.500	CHIX	14:57:08
641	3198.000	LSE	14:57:07
101	3198.500	BATE	14:57:05
112	3199.000	CHIX	14:56:28
96	3199.500	CHIX	14:55:39
124	3200.000	BATE	14:55:38
575	3201.000	LSE	14:55:14
104	3202.500	BATE	14:55:07
153	3203.500	CHIX	14:55:04
90	3203.000	CHIX	14:55:04
610	3203.000	LSE	14:54:49
293	3204.000	LSE	14:54:31
351	3204.000	LSE	14:54:31
84	3201.000	CHIX	14:53:54
483	3201.500	LSE	14:53:50
209	3201.500	LSE	14:53:50
87	3201.000	CHIX	14:53:06
347	3201.500	LSE	14:53:05
318	3201.500	LSE	14:53:05
83	3202.000	CHIX	14:52:01
119	3203.000	BATE	14:51:32
714	3203.500	LSE	14:51:31
107	3203.500	BATE	14:51:31
605	3204.500	LSE	14:51:16
77	3205.500	CHIX	14:51:09
5	3205.500	CHIX	14:51:09
122	3204.000	BATE	14:50:39
312	3204.500	LSE	14:50:39
275	3204.500	LSE	14:50:39
208	3205.500	CHIX	14:50:35
20	3203.000	BATE	14:49:34
651	3203.500	LSE	14:49:28
120	3204.000	BATE	14:49:27
258	3204.500	LSE	14:49:19
250	3204.500	LSE	14:49:19
89	3204.500	CHIX	14:48:58
85	3204.500	CHIX	14:48:58
107	3204.500	CHIX	14:48:58
1	3204.500	CHIX	14:48:58
583	3204.000	LSE	14:48:36
94	3203.000	CHIX	14:47:50
104	3203.500	BATE	14:47:49
448	3204.000	LSE	14:47:49
180	3204.000	LSE	14:47:49
697	3203.000	LSE	14:46:32
22	3203.000	LSE	14:46:32
102	3203.000	LSE	14:46:32
537	3203.000	LSE	14:46:31
32	3204.500	CHIX	14:46:30
100	3204.000	CHIX	14:46:30
76	3204.000	CHIX	14:46:30
554	3204.000	LSE	14:46:30
113	3204.000	LSE	14:46:26
104	3202.500	CHIX	14:45:40
25	3203.500	CHIX	14:45:38
61	3203.500	CHIX	14:45:38
75	3203.500	BATE	14:45:38
27	3203.500	BATE	14:45:38
650	3204.000	LSE	14:45:29
63	3204.000	LSE	14:45:25
95	3203.000	CHIX	14:44:49
82	3205.000	CHIX	14:44:00
117	3205.000	BATE	14:44:00
23	3206.000	BATE	14:43:30
704	3206.000	LSE	14:43:30
83	3206.000	BATE	14:43:30
92	3206.000	CHIX	14:43:30
98	3206.000	CHIX	14:42:31
122	3206.000	BATE	14:42:31
577	3206.500	LSE	14:42:30
669	3206.500	LSE	14:42:30
91	3206.500	CHIX	14:42:30
331	3206.500	LSE	14:42:30
227	3206.500	LSE	14:42:16
18	3206.500	LSE	14:42:14
119	3206.500	LSE	14:42:05
167	3206.500	CHIX	14:41:40
674	3205.750	LSE	14:40:55
369	3206.000	LSE	14:40:50
257	3206.000	LSE	14:40:50
89	3202.500	CHIX	14:40:01
54	3203.000	BATE	14:39:59
44	3203.000	BATE	14:39:59
24	3203.000	BATE	14:39:59
27	3203.500	CHIX	14:39:59
63	3203.500	CHIX	14:39:59
77	3203.500	CHIX	14:39:59
86	3204.000	CHIX	14:39:57
16	3203.500	CHIX	14:39:53
58	3204.500	CHIX	14:39:41
351	3204.000	LSE	14:39:41
98	3204.000	BATE	14:39:41
23	3204.000	BATE	14:39:41
118	3204.000	BATE	14:39:41
258	3204.000	LSE	14:39:33
51	3203.500	BATE	14:38:45
639	3204.000	LSE	14:38:43
90	3204.500	CHIX	14:38:43
649	3204.500	LSE	14:38:43
1	3205.500	CHIX	14:38:40
93	3205.500	CHIX	14:38:40
63	3205.000	LSE	14:38:34
565	3205.000	LSE	14:38:34
31	3203.500	CHIX	14:38:08
172	3203.500	LSE	14:36:45
108	3203.500	CHIX	14:36:45
94	3203.500	BATE	14:36:45
20	3203.500	BATE	14:36:45
95	3204.000	CHIX	14:36:44
230	3204.500	LSE	14:36:29
355	3204.500	LSE	14:36:25
438	3203.500	LSE	14:35:40
427	3204.500	LSE	14:35:39
111	3204.500	BATE	14:35:39
89	3204.500	CHIX	14:35:39
105	3204.500	BATE	14:35:39
230	3204.500	LSE	14:35:39
59	3205.500	BATE	14:35:35
115	3204.500	CHIX	14:35:35
92	3205.000	CHIX	14:35:34
52	3205.500	CHIX	14:35:26
103	3205.000	BATE	14:35:10
93	3205.000	CHIX	14:34:59
300	3205.000	LSE	14:34:37
352	3205.000	LSE	14:34:37
246	3203.500	LSE	14:34:11
206	3203.500	LSE	14:34:11
250	3203.500	LSE	14:34:11
94	3203.000	CHIX	14:34:11
87	3203.000	CHIX	14:34:11
17	3203.500	LSE	14:34:11
682	3203.500	LSE	14:34:11
152	3204.000	CHIX	14:34:06
679	3204.500	LSE	14:33:43
111	3200.000	BATE	14:32:42
103	3201.000	BATE	14:32:33
97	3201.000	CHIX	14:32:33
87	3201.500	CHIX	14:32:31
250	3202.000	LSE	14:32:30
230	3202.000	LSE	14:32:30
117	3202.000	LSE	14:32:30
28	3202.000	LSE	14:32:30
658	3202.000	LSE	14:32:30
41	3202.000	LSE	14:32:30
677	3202.000	LSE	14:32:15
662	3202.500	LSE	14:32:12
84	3203.000	LSE	14:32:11
600	3203.000	LSE	14:32:11
123	3202.000	BATE	14:32:01
17	3202.500	CHIX	14:32:01
82	3202.500	CHIX	14:32:01
802	3202.500	LSE	14:32:01
95	3202.500	CHIX	14:32:01
123	3202.500	BATE	14:32:01
108	3203.000	BATE	14:31:59
139	3203.500	CHIX	14:31:54
146	3201.500	CHIX	14:31:32
1	3200.500	CHIX	14:31:14
218	3200.000	CHIX	14:31:06
714	3199.000	LSE	14:30:45
591	3198.500	LSE	14:30:21
820	3199.000	LSE	14:30:20
827	3198.500	LSE	14:30:20
707	3198.500	LSE	14:30:20
456	3197.500	LSE	14:30:03
120	3197.500	LSE	14:30:03
2	3196.500	CHIX	14:29:51
87	3195.500	CHIX	14:28:05
91	3196.500	CHIX	14:27:36
101	3197.500	BATE	14:26:34
676	3198.000	LSE	14:26:32
265	3198.500	LSE	14:25:53
250	3198.500	LSE	14:25:53
85	3198.500	LSE	14:25:53
97	3198.500	CHIX	14:25:53
150	3198.500	CHIX	14:25:53
121	3198.500	BATE	14:25:53
114	3198.500	BATE	14:25:53
11	3199.000	BATE	14:23:22
9	3199.000	BATE	14:23:20
19	3199.000	BATE	14:23:20
8	3199.000	BATE	14:23:20
85	3199.000	CHIX	14:23:18
202	3199.000	CHIX	14:22:18
146	3198.000	CHIX	14:20:37
661	3198.500	LSE	14:20:37
37	3198.500	BATE	14:20:37
77	3198.500	BATE	14:20:37
99	3198.500	CHIX	14:20:00
4	3196.500	CHIX	14:18:14
685	3195.000	LSE	14:15:42
624	3198.500	LSE	14:15:11
55	3199.500	CHIX	14:15:01
2	3199.500	CHIX	14:15:00
14	3199.500	CHIX	14:15:00
92	3197.000	CHIX	14:13:18
118	3198.500	BATE	14:12:34
652	3199.000	LSE	14:12:33
59	3199.500	BATE	14:12:22
85	3201.000	CHIX	14:11:27
85	3200.500	BATE	14:11:27
39	3200.500	BATE	14:11:27
90	3200.500	CHIX	14:11:27
86	3200.500	CHIX	14:08:05
651	3200.500	LSE	14:07:18
46	3200.500	BATE	14:07:18
35	3200.500	BATE	14:07:18
39	3200.500	BATE	14:07:18
629	3201.000	LSE	14:07:18
234	3201.500	CHIX	14:05:55
125	3200.500	CHIX	14:05:03
635	3198.000	LSE	14:00:24
100	3198.000	BATE	14:00:24
56	3198.500	CHIX	13:59:41
43	3198.500	CHIX	13:59:41
105	3199.000	BATE	13:59:11
685	3199.500	LSE	13:59:11
90	3199.500	CHIX	13:59:11
84	3199.500	CHIX	13:59:11
89	3195.500	CHIX	13:54:02
339	3195.500	LSE	13:54:02
290	3195.500	LSE	13:53:28
63	3195.500	LSE	13:53:21
9	3195.500	LSE	13:53:19
89	3195.500	CHIX	13:53:08
97	3197.000	CHIX	13:52:55
59	3197.500	BATE	13:52:06
59	3197.500	BATE	13:52:06
687	3197.500	LSE	13:50:23
119	3198.000	BATE	13:48:26
64	3199.000	BATE	13:48:17
37	3199.000	BATE	13:48:17
113	3199.000	BATE	13:48:17
123	3199.000	LSE	13:48:17
92	3199.000	CHIX	13:48:17
491	3199.000	LSE	13:48:17
100	3199.500	CHIX	13:48:17
23	3199.500	CHIX	13:48:10
87	3199.500	CHIX	13:48:10
2	3199.500	CHIX	13:48:10
1	3199.500	CHIX	13:48:10
11	3199.500	CHIX	13:47:21
1	3199.500	CHIX	13:46:14
81	3199.500	CHIX	13:46:14
10	3199.500	CHIX	13:45:50
90	3199.000	CHIX	13:44:48
7	3199.000	BATE	13:43:10
1	3199.000	BATE	13:43:10
72	3200.000	CHIX	13:40:13
590	3200.000	LSE	13:40:13
66	3200.000	LSE	13:40:13
52	3199.500	BATE	13:38:27
98	3200.000	CHIX	13:38:26
424	3200.500	LSE	13:38:24
240	3200.500	LSE	13:38:24
283	3200.500	LSE	13:37:53
63	3200.500	CHIX	13:37:50
72	3200.500	CHIX	13:37:50
103	3195.500	BATE	13:34:51
584	3195.500	LSE	13:34:51
88	3195.500	CHIX	13:34:51
619	3196.500	LSE	13:34:03
82	3196.500	CHIX	13:32:02
49	3200.500	BATE	13:31:11
8	3200.500	BATE	13:31:11
61	3200.500	BATE	13:31:11
533	3201.000	LSE	13:31:11
81	3201.000	LSE	13:31:11
134	3202.000	CHIX	13:30:28
51	3202.000	CHIX	13:30:28
494	3201.500	LSE	13:29:24
144	3201.500	LSE	13:29:24
120	3203.500	BATE	13:27:47
475	3204.000	LSE	13:27:46
224	3204.000	LSE	13:27:46
118	3204.500	CHIX	13:27:06
102	3204.000	CHIX	13:26:52
123	3204.000	BATE	13:26:52
86	3204.000	CHIX	13:26:52
700	3204.000	LSE	13:26:52
49	3204.000	CHIX	13:22:09
36	3204.000	CHIX	13:22:09
15	3204.000	CHIX	13:22:09
117	3204.000	CHIX	13:22:09
39	3202.500	BATE	13:19:20
68	3202.500	BATE	13:19:20
550	3204.000	LSE	13:14:45
74	3204.000	LSE	13:14:45
84	3203.000	CHIX	13:12:47
102	3204.000	BATE	13:12:43
27	3204.500	CHIX	13:12:34
11	3204.500	CHIX	13:12:34
110	3204.500	CHIX	13:12:34
667	3204.500	LSE	13:12:34
59	3203.500	CHIX	13:09:30
653	3202.000	LSE	13:07:18
88	3202.000	CHIX	13:07:18
115	3202.000	BATE	13:07:18
29	3200.500	BATE	13:04:12
8	3200.500	BATE	13:04:12
49	3200.500	BATE	13:04:12
100	3201.000	CHIX	13:04:04
86	3201.000	CHIX	13:04:03
701	3201.000	LSE	13:04:03
1	3199.000	LSE	13:01:18
2	3199.000	LSE	13:01:18
42	3199.000	LSE	13:01:17
83	3200.500	CHIX	12:59:52
108	3200.500	BATE	12:57:37
669	3201.500	LSE	12:56:53
85	3201.500	CHIX	12:56:53
103	3201.500	BATE	12:55:04
103	3202.500	CHIX	12:54:57
598	3203.000	LSE	12:54:57
585	3203.500	LSE	12:50:57
97	3203.500	CHIX	12:50:57
115	3203.500	BATE	12:50:57
198	3204.000	LSE	12:50:10
109	3204.000	CHIX	12:50:10
467	3204.000	LSE	12:50:10
85	3204.500	CHIX	12:50:10
580	3204.000	LSE	12:49:18
640	3204.000	LSE	12:49:18
35	3204.000	LSE	12:49:18
104	3204.000	BATE	12:49:18
104	3204.000	BATE	12:49:18
2	3204.000	BATE	12:49:18
90	3204.500	CHIX	12:48:11
31	3205.000	CHIX	12:45:05
3	3205.000	CHIX	12:45:05
21	3205.000	CHIX	12:45:04
1	3205.000	CHIX	12:45:04
36	3205.000	CHIX	12:44:50
60	3205.000	CHIX	12:44:50
26	3204.000	LSE	12:43:19
16	3203.500	CHIX	12:39:36
62	3204.000	CHIX	12:38:18
618	3203.500	LSE	12:37:51
89	3203.500	CHIX	12:37:51
101	3203.500	CHIX	12:33:02
132	3203.500	BATE	12:33:02
121	3203.500	BATE	12:33:02
463	3204.000	LSE	12:33:01
153	3204.000	LSE	12:33:01
89	3204.000	CHIX	12:33:01
62	3204.500	CHIX	12:33:00
18	3204.500	CHIX	12:33:00
93	3204.000	CHIX	12:31:04
691	3204.000	LSE	12:29:13
1	3204.500	CHIX	12:29:10
89	3203.000	CHIX	12:27:06
121	3203.000	BATE	12:27:06
85	3203.500	LSE	12:27:06
415	3203.500	LSE	12:27:06
208	3203.500	LSE	12:27:06
6	3203.000	BATE	12:25:30
27	3202.500	BATE	12:24:18
425	3202.500	LSE	12:24:18
70	3202.500	LSE	12:24:18
85	3202.500	CHIX	12:24:18
85	3202.500	CHIX	12:24:18
89	3202.500	LSE	12:19:11
95	3203.500	CHIX	12:16:38
98	3203.500	BATE	12:16:38
80	3203.500	CHIX	12:16:38
1	3203.500	BATE	12:16:18
1	3203.500	BATE	12:16:17
234	3204.000	LSE	12:16:04
426	3204.000	LSE	12:16:04
91	3202.500	CHIX	12:12:01
71	3203.500	CHIX	12:12:00
123	3203.500	BATE	12:12:00
29	3203.500	CHIX	12:12:00
82	3204.500	CHIX	12:11:20
625	3204.000	LSE	12:10:27
626	3202.000	LSE	12:07:18
119	3202.000	BATE	12:05:13
89	3202.000	CHIX	12:05:13
445	3202.500	LSE	12:05:12
100	3203.000	CHIX	12:04:47
28	3203.000	CHIX	12:04:47
1	3203.000	CHIX	12:04:47
23	3203.000	CHIX	12:04:47
128	3202.500	LSE	12:04:45
579	3203.000	LSE	12:02:48
46	3204.000	CHIX	12:01:30
49	3204.000	CHIX	12:01:30
96	3204.000	CHIX	12:01:30
112	3204.000	BATE	12:01:30
23	3204.500	CHIX	12:00:40
147	3204.000	LSE	12:00:17
154	3204.000	LSE	12:00:17
288	3204.000	LSE	12:00:17
84	3203.500	CHIX	11:57:18
80	3203.500	CHIX	11:57:18
104	3203.500	BATE	11:57:18
398	3204.000	LSE	11:57:18
262	3204.000	LSE	11:57:18
95	3203.000	BATE	11:53:54
27	3203.000	BATE	11:53:54
96	3203.500	CHIX	11:53:54
216	3204.000	LSE	11:52:34
383	3204.000	LSE	11:52:34
23	3204.000	CHIX	11:50:11
63	3204.000	CHIX	11:50:11
597	3204.000	LSE	11:50:10
2	3202.000	CHIX	11:49:18
2	3202.000	CHIX	11:49:17
86	3205.000	CHIX	11:46:00
104	3205.500	BATE	11:46:00
113	3206.000	LSE	11:46:00
500	3206.000	LSE	11:46:00
500	3206.500	LSE	11:44:37
42	3206.500	LSE	11:44:37
58	3206.500	LSE	11:44:36
32	3207.500	CHIX	11:43:01
62	3207.500	CHIX	11:42:52
648	3208.500	LSE	11:42:52
31	3208.500	LSE	11:42:52
107	3208.500	BATE	11:42:52
23	3209.500	CHIX	11:42:44
23	3209.500	CHIX	11:42:44
61	3209.500	CHIX	11:39:51
84	3209.500	CHIX	11:39:51
11	3210.500	LSE	11:38:21
674	3210.500	LSE	11:38:21
82	3211.000	CHIX	11:35:43
58	3211.500	BATE	11:35:41
64	3211.500	BATE	11:35:41
85	3212.000	CHIX	11:35:41
627	3212.500	LSE	11:35:41
84	3212.500	CHIX	11:32:34
99	3214.500	CHIX	11:31:02
93	3215.000	BATE	11:30:43
15	3215.000	BATE	11:30:43
572	3215.500	LSE	11:30:02
114	3215.500	LSE	11:30:02
94	3217.000	CHIX	11:26:12
83	3218.000	CHIX	11:26:12
664	3218.000	LSE	11:26:12
104	3218.000	BATE	11:26:12
118	3216.000	BATE	11:22:19
99	3216.000	CHIX	11:22:19
626	3215.500	LSE	11:20:55
71	3216.000	CHIX	11:19:50
103	3216.000	CHIX	11:19:35
586	3216.500	LSE	11:17:48
97	3216.000	BATE	11:16:48
88	3216.000	CHIX	11:16:48
27	3216.000	BATE	11:16:18
659	3217.000	LSE	11:14:48
664	3217.000	LSE	11:14:48
90	3217.000	CHIX	11:14:48
2	3217.000	LSE	11:14:40
47	3215.000	LSE	11:13:01
96	3215.500	CHIX	11:11:05
100	3217.000	BATE	11:11:04
86	3217.000	CHIX	11:11:04
470	3217.500	LSE	11:10:04
160	3217.500	LSE	11:10:04
23	3217.500	LSE	11:09:50
99	3217.500	CHIX	11:07:01
91	3218.000	BATE	11:05:55
16	3218.000	BATE	11:05:55
23	3218.500	CHIX	11:05:55
67	3218.500	CHIX	11:05:55
677	3219.000	LSE	11:05:40
81	3219.000	CHIX	11:04:08
111	3221.000	BATE	11:02:50
52	3221.500	CHIX	11:02:18
32	3221.500	CHIX	11:02:18
96	3221.000	CHIX	11:00:47
500	3222.500	LSE	11:00:29
133	3222.500	LSE	11:00:29
550	3221.000	LSE	10:59:15
24	3221.000	LSE	10:59:15
99	3221.000	BATE	10:59:15
84	3221.000	CHIX	10:59:15
2	3221.000	BATE	10:58:18
99	3221.000	CHIX	10:54:15
157	3224.500	LSE	10:52:59
463	3224.500	LSE	10:52:59
120	3224.000	BATE	10:52:59
580	3224.500	LSE	10:52:59
98	3224.500	CHIX	10:52:59
95	3224.500	CHIX	10:52:59
1	3224.500	CHIX	10:52:17
87	3225.000	CHIX	10:48:06
37	3225.000	LSE	10:48:06
92	3225.000	LSE	10:48:06
15	3225.000	BATE	10:48:06
16	3225.000	BATE	10:48:06
475	3225.000	LSE	10:48:06
91	3225.000	BATE	10:48:06
81	3225.000	CHIX	10:48:06
134	3224.500	CHIX	10:43:50
120	3225.500	BATE	10:43:14
18	3226.000	CHIX	10:43:13
606	3226.000	LSE	10:43:02
95	3226.000	CHIX	10:43:02
81	3226.500	CHIX	10:40:49
1	3226.500	CHIX	10:40:47
660	3225.000	LSE	10:36:30
115	3221.500	BATE	10:34:18
86	3222.500	CHIX	10:34:18
86	3223.000	CHIX	10:32:31
116	3224.000	BATE	10:32:25
610	3224.500	LSE	10:32:25
90	3222.000	CHIX	10:29:51
121	3222.000	BATE	10:29:51
85	3222.000	CHIX	10:29:51
672	3222.000	LSE	10:26:27
99	3222.500	CHIX	10:26:22
579	3223.000	LSE	10:26:20
107	3218.000	BATE	10:22:16
92	3218.000	CHIX	10:22:16
85	3218.000	CHIX	10:20:16
101	3218.500	BATE	10:20:16
132	3218.500	CHIX	10:20:16
222	3219.000	LSE	10:20:16
422	3219.000	LSE	10:20:16
99	3219.000	CHIX	10:20:16
414	3215.500	LSE	10:15:10
167	3215.500	LSE	10:15:06
102	3216.000	BATE	10:15:04
89	3217.000	CHIX	10:15:04
95	3219.000	CHIX	10:13:17
607	3219.500	LSE	10:13:17
2	3219.500	LSE	10:13:17
611	3223.000	LSE	10:10:38
122	3223.000	BATE	10:10:38
98	3223.000	CHIX	10:10:38
688	3223.500	LSE	10:08:05
88	3225.000	CHIX	10:07:58
74	3225.000	CHIX	10:07:58
7	3225.000	CHIX	10:07:58
84	3226.000	CHIX	10:05:48
116	3226.500	BATE	10:05:47
664	3227.500	LSE	10:05:47
39	3229.000	CHIX	10:03:10
49	3229.000	CHIX	10:03:10
363	3233.500	LSE	10:00:59
114	3233.500	BATE	10:00:59
214	3233.500	LSE	10:00:51
88	3233.500	CHIX	10:00:47
84	3234.000	CHIX	10:00:45
585	3234.000	LSE	10:00:43
114	3235.000	BATE	09:58:00
80	3235.000	CHIX	09:58:00
15	3235.000	CHIX	09:58:00
625	3235.500	LSE	09:57:59
880	3236.000	LSE	09:57:59
66	3236.000	CHIX	09:57:59
17	3236.000	CHIX	09:57:59
58	3236.000	BATE	09:57:59
95	3236.000	CHIX	09:57:59
109	3236.500	BATE	09:57:59
68	3236.000	BATE	09:57:59
3	3236.000	BATE	09:57:59
4	3236.000	CHIX	09:56:52
131	3236.000	CHIX	09:55:52
1	3235.000	CHIX	09:55:16
97	3231.000	CHIX	09:49:44
534	3230.500	LSE	09:47:55
110	3230.500	CHIX	09:47:55
82	3230.500	LSE	09:47:55
85	3231.500	CHIX	09:43:59
671	3231.000	LSE	09:42:32
114	3231.000	BATE	09:42:32
85	3229.000	CHIX	09:40:31
667	3233.500	LSE	09:40:02
99	3232.000	CHIX	09:39:14
113	3232.500	BATE	09:38:28
46	3234.000	BATE	09:37:02
22	3234.000	BATE	09:37:02
12	3234.000	BATE	09:37:02
13	3234.000	BATE	09:37:02
13	3234.000	BATE	09:37:02
92	3235.000	CHIX	09:36:48
631	3235.000	LSE	09:36:48
38	3235.000	LSE	09:36:48
102	3234.500	BATE	09:34:11
110	3234.500	BATE	09:34:11
93	3235.000	CHIX	09:34:11
93	3235.000	CHIX	09:33:35
89	3236.000	CHIX	09:32:39
649	3236.500	LSE	09:32:37
25	3235.000	CHIX	09:30:03
13	3235.000	CHIX	09:30:03
37	3235.000	CHIX	09:30:03
37	3235.000	CHIX	09:30:03
30	3235.500	CHIX	09:29:41
645	3235.500	LSE	09:29:33
583	3230.500	LSE	09:25:01
87	3230.500	CHIX	09:25:01
94	3227.500	CHIX	09:23:14
136	3229.000	LSE	09:23:13
120	3229.000	LSE	09:23:13
360	3229.000	LSE	09:23:13
99	3229.000	CHIX	09:23:13
101	3230.000	BATE	09:20:52
583	3231.500	LSE	09:20:38
6	3229.500	CHIX	09:19:19
80	3229.500	CHIX	09:19:19
736	3229.000	LSE	09:19:19
136	3229.000	LSE	09:19:19
26	3229.500	CHIX	09:19:17
690	3230.000	LSE	09:19:17
3	3229.500	CHIX	09:19:17
81	3229.500	CHIX	09:19:17
55	3229.500	BATE	09:19:17
29	3229.500	BATE	09:19:17
27	3229.500	BATE	09:19:17
60	3229.500	CHIX	09:19:17
9	3229.500	BATE	09:19:17
94	3224.500	CHIX	09:14:29
695	3225.000	LSE	09:13:08
105	3225.500	BATE	09:13:08
80	3225.500	CHIX	09:13:08
117	3226.000	BATE	09:12:55
92	3226.000	CHIX	09:12:55
83	3226.000	CHIX	09:09:11
216	3226.500	LSE	09:09:11
496	3226.500	LSE	09:09:11
88	3227.000	CHIX	09:08:57
86	3229.000	CHIX	09:08:04
87	3229.000	CHIX	09:08:04
702	3229.500	LSE	09:08:04
104	3229.500	BATE	09:08:04
93	3226.000	BATE	09:03:34
27	3226.000	BATE	09:03:34
693	3227.000	LSE	09:03:34
84	3227.000	CHIX	09:03:34
88	3228.500	CHIX	09:02:13
88	3229.000	CHIX	09:01:51
113	3230.000	BATE	08:59:53
49	3230.500	LSE	08:59:53
29	3230.500	LSE	08:59:53
290	3230.500	LSE	08:59:53
250	3230.500	LSE	08:59:53
87	3230.500	CHIX	08:58:54
87	3233.500	CHIX	08:57:18
700	3234.500	LSE	08:57:12
85	3237.500	CHIX	08:56:01
101	3237.500	BATE	08:56:01
703	3238.500	LSE	08:55:24
99	3235.000	CHIX	08:53:19
97	3235.000	CHIX	08:53:19
103	3236.500	BATE	08:52:32
583	3236.000	LSE	08:51:28
99	3234.500	CHIX	08:51:00
108	3234.500	CHIX	08:51:00
111	3235.500	BATE	08:50:59
92	3236.000	CHIX	08:50:43
610	3233.000	LSE	08:48:37
98	3229.000	CHIX	08:45:46
117	3229.000	BATE	08:45:46
409	3229.000	LSE	08:45:46
236	3229.000	LSE	08:45:46
88	3230.000	CHIX	08:45:44
119	3230.500	BATE	08:45:44
614	3229.500	LSE	08:43:41
97	3231.000	CHIX	08:42:31
18	3232.500	CHIX	08:42:31
63	3232.500	CHIX	08:42:31
102	3232.500	BATE	08:42:31
692	3229.500	LSE	08:40:32
657	3229.000	LSE	08:39:28
97	3229.500	CHIX	08:38:53
701	3232.000	LSE	08:38:53
103	3232.000	BATE	08:38:53
85	3232.000	CHIX	08:38:53
102	3232.500	CHIX	08:38:08
97	3232.500	CHIX	08:38:08
533	3222.500	LSE	08:34:58
100	3215.000	BATE	08:32:22
96	3217.000	CHIX	08:32:10
88	3217.500	CHIX	08:32:07
642	3217.500	LSE	08:31:37
21	3217.500	LSE	08:31:37
108	3218.000	BATE	08:31:37
96	3218.000	CHIX	08:29:24
96	3218.000	CHIX	08:29:24
649	3218.500	LSE	08:29:20
122	3218.500	BATE	08:29:20
91	3219.500	CHIX	08:28:57
122	3220.000	LSE	08:28:55
590	3220.000	LSE	08:26:40
95	3225.000	CHIX	08:25:07
100	3225.000	CHIX	08:25:07
115	3225.500	BATE	08:25:07
655	3226.500	LSE	08:24:58
85	3226.000	CHIX	08:24:58
114	3227.000	BATE	08:23:32
572	3228.000	LSE	08:22:17
84	3227.500	CHIX	08:22:17
93	3226.500	CHIX	08:20:46
468	3227.000	LSE	08:20:46
191	3227.000	LSE	08:20:46
85	3231.000	CHIX	08:19:30
107	3231.000	BATE	08:19:30
162	3232.500	LSE	08:19:25
473	3232.500	LSE	08:19:25
82	3232.500	CHIX	08:19:25
83	3234.500	CHIX	08:17:38
284	3234.500	LSE	08:17:38
369	3234.500	LSE	08:17:38
123	3234.500	BATE	08:17:38
89	3234.500	CHIX	08:17:38
129	3235.000	BATE	08:16:38
97	3235.000	CHIX	08:16:38
689	3235.000	LSE	08:16:04
83	3235.000	CHIX	08:16:04
1	3236.000	CHIX	08:14:37
92	3236.000	CHIX	08:14:37
648	3242.000	LSE	08:14:18
89	3237.500	CHIX	08:13:27
113	3239.000	BATE	08:12:44
607	3239.500	LSE	08:12:44
89	3239.500	CHIX	08:12:44
122	3238.000	BATE	08:10:25
74	3238.500	CHIX	08:10:25
9	3238.500	CHIX	08:10:25
86	3239.000	CHIX	08:10:25
113	3239.000	BATE	08:10:25
111	3239.500	CHIX	08:10:10
674	3240.500	LSE	08:10:10
643	3242.500	LSE	08:09:30
96	3242.500	CHIX	08:07:35
218	3246.000	LSE	08:06:47
419	3246.000	LSE	08:06:47
81	3246.000	CHIX	08:06:47
100	3246.500	BATE	08:06:46
88	3248.000	CHIX	08:06:31
100	3249.000	BATE	08:06:14
110	3249.500	BATE	08:06:14
102	3249.500	BATE	08:06:14
92	3249.500	CHIX	08:06:13
123	3249.500	BATE	08:05:56
708	3249.000	LSE	08:05:34
90	3243.500	CHIX	08:04:37
82	3244.000	CHIX	08:04:37
604	3244.500	LSE	08:04:37
118	3245.000	CHIX	08:04:15
33	3244.500	LSE	08:04:15
81	3246.000	CHIX	08:03:30
82	3245.000	CHIX	08:03:30
37	3247.000	CHIX	08:02:26
547	3249.500	LSE	08:02:14
75	3249.500	LSE	08:02:12
657	3249.500	LSE	08:01:47
111	3250.500	CHIX	08:01:39
573	3251.000	LSE	08:01:39
97	3251.500	CHIX	08:01:39
90	3251.500	CHIX	08:01:39
929	3249.000	LSE	08:00:45
666	3249.000	LSE	08:00:22
614	3249.500	LSE	08:00:22
691	3253.500	LSE	08:00:20

 

END

 

 

POSQFLFXLXLFBBQ