Transaction in Own Shares

RNS Number : 0105D

British American Tobacco PLC

17 October 2022

 

British American Tobacco p.l.c.

17 October 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 2022 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:	14 October 2022
Number of ordinary shares of 25 pence each purchased:	155,351
Highest price paid per share (pence):	3316.50p
Lowest price paid per share (pence):	3278.50p
Volume weighted average price paid per share (pence):	3297.0767p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 213,198,304 of its shares in Treasury. The Company has 2,243,639,920 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 14 October 2022 is set out below.

Enquiries:

Investor Relations

British American Tobacco Investor Relations

Victoria Buxton / William Houston / John Harney/ Yetunde Ibe

[phone] / 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	14/10/2022	143,322	3,298.0164	LSE
British American Tobacco p.l.c.	GB0002875804	14/10/2022	9,822	3,286.9028	CHIX
British American Tobacco p.l.c.	GB0002875804	14/10/2022	2,207	3,281.3258	BATE

Schedule of purchases - individual transactions

Number of shares purchased	Transaction price (per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
289	3,290.00	LSE	16:28:50
305	3,290.00	LSE	16:28:35
53	3,291.00	LSE	16:28:00
160	3,290.50	LSE	16:28:00
140	3,290.50	LSE	16:28:00
330	3,290.50	LSE	16:28:00
103	3,290.50	LSE	16:27:42
120	3,290.50	LSE	16:27:42
28	3,290.50	LSE	16:27:42
50	3,290.50	LSE	16:27:38
240	3,290.50	LSE	16:27:38
415	3,290.00	LSE	16:26:59
276	3,289.50	LSE	16:26:36
93	3,289.50	LSE	16:26:36
170	3,289.00	LSE	16:26:36
140	3,289.50	LSE	16:26:32
115	3,289.00	LSE	16:25:53
135	3,289.00	LSE	16:25:53
55	3,289.00	LSE	16:25:53
340	3,289.00	LSE	16:25:53
50	3,287.50	LSE	16:25:30
102	3,287.50	LSE	16:25:13
56	3,287.50	LSE	16:25:13
400	3,287.50	LSE	16:25:02
83	3,287.50	LSE	16:24:54
112	3,287.50	LSE	16:24:53
82	3,287.50	LSE	16:24:53
6	3,287.50	LSE	16:24:49
5	3,287.50	LSE	16:24:49
112	3,287.00	LSE	16:24:47
110	3,287.00	LSE	16:24:47
110	3,287.00	LSE	16:24:47
26	3,287.00	LSE	16:24:42
340	3,283.50	LSE	16:23:40
80	3,284.00	LSE	16:23:23
120	3,284.50	LSE	16:23:12
31	3,284.50	LSE	16:23:12
145	3,285.00	LSE	16:22:55
200	3,285.00	LSE	16:22:55
140	3,285.00	LSE	16:22:46
55	3,285.00	LSE	16:22:46
85	3,285.00	LSE	16:22:46
56	3,284.50	LSE	16:22:22
349	3,284.50	LSE	16:22:21
112	3,283.50	LSE	16:22:01
329	3,281.50	LSE	16:21:32
120	3,281.00	LSE	16:21:24
1	3,280.50	LSE	16:21:10
91	3,280.50	LSE	16:21:09
30	3,280.50	LSE	16:21:09
30	3,281.00	LSE	16:20:49
170	3,281.00	LSE	16:20:49
110	3,281.00	LSE	16:20:49
140	3,282.00	LSE	16:20:32
302	3,282.00	LSE	16:20:30
317	3,282.00	LSE	16:20:30
310	3,278.50	LSE	16:19:52
140	3,279.00	LSE	16:19:36
335	3,279.00	CHIX	16:19:36
95	3,279.00	CHIX	16:19:31
160	3,280.00	LSE	16:19:09
77	3,280.00	LSE	16:19:09
462	3,280.00	BATE	16:19:09
160	3,280.50	LSE	16:19:07
69	3,280.50	LSE	16:19:07
268	3,279.50	LSE	16:18:11
122	3,280.00	LSE	16:17:49
170	3,280.00	LSE	16:17:49
115	3,278.50	LSE	16:17:20
91	3,278.50	LSE	16:17:13
7	3,278.50	BATE	16:16:53
448	3,278.50	BATE	16:16:53
304	3,279.00	LSE	16:16:44
340	3,280.50	LSE	16:15:43
88	3,280.50	LSE	16:15:32
420	3,281.00	BATE	16:15:29
22	3,281.00	BATE	16:15:28
166	3,281.50	LSE	16:15:06
86	3,281.50	LSE	16:15:01
118	3,281.50	LSE	16:14:16
100	3,281.50	LSE	16:14:16
100	3,281.50	LSE	16:14:16
140	3,283.50	LSE	16:13:56
451	3,283.50	BATE	16:13:56
23	3,284.00	LSE	16:13:10
140	3,284.00	LSE	16:13:10
100	3,284.00	LSE	16:13:10
72	3,284.00	LSE	16:13:10
21	3,284.00	BATE	16:13:10
255	3,284.00	BATE	16:13:10
29	3,284.00	BATE	16:13:10
92	3,284.00	BATE	16:13:10
112	3,284.50	LSE	16:12:53
132	3,284.00	LSE	16:12:38
133	3,284.00	LSE	16:12:38
80	3,285.00	LSE	16:12:04
78	3,285.50	LSE	16:11:59
73	3,285.50	LSE	16:11:50
78	3,286.00	LSE	16:11:42
83	3,286.00	LSE	16:11:42
74	3,285.00	LSE	16:11:19
476	3,284.50	CHIX	16:11:16
80	3,285.50	LSE	16:11:09
71	3,285.50	LSE	16:11:03
71	3,285.50	LSE	16:11:03
376	3,287.00	CHIX	16:10:32
88	3,287.00	CHIX	16:10:32
322	3,287.50	LSE	16:10:16
68	3,288.00	LSE	16:10:16
67	3,288.00	LSE	16:10:14
67	3,287.50	LSE	16:09:42
69	3,287.00	LSE	16:09:32
61	3,287.00	LSE	16:09:25
476	3,287.00	CHIX	16:09:22
87	3,288.50	LSE	16:08:54
73	3,288.50	LSE	16:08:54
160	3,288.50	LSE	16:08:54
432	3,288.50	CHIX	16:08:54
160	3,289.00	LSE	16:08:23
122	3,289.00	LSE	16:08:23
407	3,289.00	CHIX	16:08:11
421	3,289.00	CHIX	16:08:00
336	3,289.00	LSE	16:08:00
283	3,287.50	LSE	16:07:15
64	3,288.00	LSE	16:07:08
64	3,288.00	LSE	16:07:06
20	3,288.00	LSE	16:07:06
28	3,288.00	LSE	16:07:05
63	3,288.00	LSE	16:07:04
62	3,288.00	LSE	16:07:02
28	3,288.00	LSE	16:06:56
49	3,288.00	LSE	16:06:27
232	3,287.50	CHIX	16:06:15
177	3,287.50	CHIX	16:06:15
343	3,288.00	LSE	16:05:37
329	3,288.50	LSE	16:05:33
469	3,288.50	CHIX	16:05:33
309	3,287.50	CHIX	16:04:48
89	3,287.50	CHIX	16:04:48
71	3,288.00	LSE	16:04:48
100	3,288.00	LSE	16:04:48
100	3,288.00	LSE	16:04:48
58	3,288.00	LSE	16:04:48
100	3,288.50	LSE	16:04:10
100	3,288.50	LSE	16:04:10
99	3,288.50	LSE	16:04:10
461	3,288.00	CHIX	16:03:42
348	3,288.00	LSE	16:03:42
431	3,286.50	CHIX	16:03:01
413	3,287.00	CHIX	16:02:50
304	3,287.50	LSE	16:02:46
286	3,285.00	LSE	16:02:23
346	3,282.50	LSE	16:01:54
406	3,282.50	CHIX	16:01:54
26	3,282.50	LSE	16:01:34
109	3,280.50	LSE	16:00:54
100	3,280.50	LSE	16:00:54
100	3,280.50	LSE	16:00:54
412	3,281.00	CHIX	16:00:54
329	3,282.00	LSE	16:00:32
100	3,280.00	LSE	15:59:53
140	3,280.00	LSE	15:59:53
70	3,280.00	CHIX	15:59:53
372	3,280.00	CHIX	15:59:53
332	3,281.00	LSE	15:59:18
176	3,282.00	LSE	15:58:55
466	3,282.00	CHIX	15:58:55
71	3,283.00	LSE	15:58:47
100	3,283.00	LSE	15:58:47
158	3,283.50	LSE	15:58:16
140	3,283.50	LSE	15:58:16
34	3,284.00	LSE	15:58:04
275	3,284.00	LSE	15:58:04
470	3,284.00	CHIX	15:58:04
46	3,285.00	CHIX	15:58:01
80	3,285.00	CHIX	15:58:01
151	3,285.00	CHIX	15:58:01
278	3,285.00	CHIX	15:58:01
320	3,285.00	LSE	15:57:12
477	3,285.00	CHIX	15:56:47
24	3,285.50	LSE	15:56:44
173	3,285.50	LSE	15:56:44
294	3,284.00	LSE	15:56:23
48	3,284.00	LSE	15:56:23
62	3,286.00	LSE	15:55:41
140	3,286.00	LSE	15:55:41
100	3,286.00	LSE	15:55:41
286	3,286.50	LSE	15:55:15
27	3,289.50	LSE	15:54:36
200	3,289.50	LSE	15:54:36
89	3,289.50	LSE	15:54:36
200	3,289.50	LSE	15:54:36
147	3,289.50	LSE	15:54:36
153	3,289.50	LSE	15:54:36
100	3,289.50	LSE	15:54:08
100	3,289.50	LSE	15:54:08
64	3,289.50	LSE	15:54:08
77	3,289.50	LSE	15:53:36
117	3,290.00	LSE	15:52:41
166	3,290.00	LSE	15:52:41
301	3,289.50	LSE	15:51:57
100	3,290.00	LSE	15:51:29
110	3,290.00	LSE	15:51:29
110	3,290.00	LSE	15:51:28
64	3,288.00	LSE	15:51:01
64	3,287.00	LSE	15:50:47
66	3,287.00	LSE	15:50:34
100	3,287.00	LSE	15:50:34
292	3,287.50	LSE	15:50:34
100	3,286.50	LSE	15:50:08
89	3,286.50	LSE	15:50:08
274	3,285.50	LSE	15:48:42
60	3,285.50	LSE	15:48:30
288	3,287.50	LSE	15:47:59
65	3,288.00	LSE	15:47:51
65	3,288.00	LSE	15:47:51
62	3,288.00	LSE	15:47:50
61	3,288.00	LSE	15:47:49
100	3,289.00	LSE	15:47:09
59	3,289.00	LSE	15:47:09
100	3,289.00	LSE	15:47:09
262	3,288.00	LSE	15:46:36
56	3,288.00	LSE	15:46:36
66	3,288.50	LSE	15:46:30
286	3,288.50	LSE	15:45:06
325	3,289.00	LSE	15:45:06
160	3,290.50	LSE	15:44:14
307	3,291.00	LSE	15:43:45
102	3,291.00	LSE	15:43:28
130	3,292.00	LSE	15:42:44
26	3,292.00	LSE	15:42:44
140	3,292.00	LSE	15:42:44
100	3,293.50	LSE	15:42:30
100	3,293.50	LSE	15:42:30
59	3,293.50	LSE	15:42:30
61	3,293.50	LSE	15:42:28
70	3,292.50	LSE	15:42:21
110	3,289.50	LSE	15:41:33
294	3,291.00	LSE	15:41:03
300	3,291.50	LSE	15:40:32
6	3,291.00	LSE	15:40:13
170	3,290.50	LSE	15:40:00
280	3,290.00	LSE	15:39:11
23	3,290.50	LSE	15:39:10
302	3,290.00	LSE	15:38:37
28	3,290.50	LSE	15:38:35
62	3,290.50	LSE	15:38:06
69	3,290.50	LSE	15:38:03
100	3,290.00	LSE	15:37:16
66	3,290.00	LSE	15:37:16
100	3,290.00	LSE	15:37:16
53	3,290.00	LSE	15:37:16
160	3,290.00	LSE	15:37:01
46	3,290.00	LSE	15:37:01
261	3,290.00	LSE	15:36:13
60	3,290.00	LSE	15:36:13
22	3,290.00	LSE	15:36:13
64	3,290.50	LSE	15:36:10
204	3,288.50	LSE	15:35:20
52	3,288.50	LSE	15:35:20
40	3,288.50	LSE	15:35:20
26	3,289.00	LSE	15:35:19
57	3,286.50	LSE	15:35:00
60	3,288.50	LSE	15:34:40
100	3,288.50	LSE	15:34:40
100	3,288.50	LSE	15:34:40
160	3,288.50	LSE	15:34:25
61	3,288.50	LSE	15:34:21
127	3,288.50	LSE	15:34:21
339	3,289.50	LSE	15:33:02
347	3,290.50	LSE	15:32:38
100	3,291.50	LSE	15:32:35
320	3,290.00	LSE	15:32:18
388	3,289.50	LSE	15:31:21
311	3,289.50	LSE	15:31:05
100	3,287.00	LSE	15:30:02
200	3,287.00	LSE	15:30:02
100	3,287.00	LSE	15:30:02
328	3,285.00	LSE	15:28:29
76	3,285.50	LSE	15:27:17
204	3,285.50	LSE	15:27:17
138	3,286.00	LSE	15:27:17
206	3,286.00	LSE	15:27:17
54	3,285.50	LSE	15:26:52
284	3,286.00	LSE	15:26:08
59	3,286.50	LSE	15:26:04
60	3,286.50	LSE	15:26:02
29	3,286.50	LSE	15:26:02
60	3,286.50	LSE	15:26:02
56	3,286.50	LSE	15:25:54
13	3,286.50	LSE	15:25:53
49	3,285.00	LSE	15:25:11
49	3,285.00	LSE	15:25:10
324	3,285.00	LSE	15:24:48
100	3,286.50	LSE	15:23:58
100	3,286.50	LSE	15:23:58
52	3,286.50	LSE	15:23:58
318	3,285.50	LSE	15:23:10
60	3,287.00	LSE	15:22:51
229	3,287.00	LSE	15:22:20
106	3,287.00	LSE	15:22:19
74	3,290.50	LSE	15:21:54
100	3,290.50	LSE	15:21:54
100	3,290.50	LSE	15:21:54
52	3,291.00	LSE	15:21:32
59	3,290.50	LSE	15:21:10
55	3,291.00	LSE	15:21:07
63	3,291.00	LSE	15:21:06
85	3,288.50	LSE	15:20:51
10	3,289.50	LSE	15:20:21
298	3,289.50	LSE	15:20:21
67	3,291.50	LSE	15:19:55
363	3,291.50	LSE	15:19:26
79	3,291.50	LSE	15:19:26
314	3,293.00	LSE	15:18:46
308	3,293.50	LSE	15:17:59
88	3,293.50	LSE	15:17:59
92	3,294.50	LSE	15:17:13
193	3,294.50	LSE	15:17:13
337	3,294.50	LSE	15:16:54
75	3,291.00	LSE	15:16:19
285	3,291.00	LSE	15:15:43
200	3,291.00	LSE	15:15:00
98	3,291.00	LSE	15:15:00
53	3,291.50	LSE	15:14:58
45	3,292.00	LSE	15:14:27
331	3,292.50	LSE	15:13:57
3	3,293.00	LSE	15:13:53
134	3,293.00	LSE	15:13:53
327	3,296.50	LSE	15:13:09
140	3,297.00	LSE	15:13:08
77	3,296.00	LSE	15:12:00
267	3,296.00	LSE	15:12:00
100	3,298.00	LSE	15:11:41
68	3,298.00	LSE	15:11:41
100	3,300.00	LSE	15:11:26
80	3,300.00	LSE	15:11:26
318	3,301.50	LSE	15:10:51
50	3,302.00	LSE	15:10:43
306	3,301.00	LSE	15:10:08
71	3,301.50	LSE	15:09:54
100	3,301.50	LSE	15:09:54
140	3,302.50	LSE	15:09:24
69	3,302.50	LSE	15:09:19
119	3,302.50	LSE	15:08:57
299	3,302.50	LSE	15:08:55
67	3,302.00	LSE	15:08:14
66	3,302.00	LSE	15:08:14
61	3,302.00	LSE	15:08:13
283	3,302.50	LSE	15:07:35
73	3,304.00	LSE	15:07:00
243	3,304.00	LSE	15:07:00
62	3,304.50	LSE	15:06:49
75	3,304.50	LSE	15:06:35
140	3,304.50	LSE	15:06:35
77	3,304.00	LSE	15:06:21
98	3,302.00	LSE	15:06:06
97	3,302.00	LSE	15:06:06
100	3,302.50	LSE	15:05:16
120	3,302.50	LSE	15:05:16
100	3,302.50	LSE	15:05:16
283	3,302.50	LSE	15:04:52
93	3,303.00	LSE	15:04:48
216	3,302.50	LSE	15:04:17
39	3,302.50	LSE	15:04:17
83	3,302.50	LSE	15:04:17
81	3,302.00	LSE	15:04:06
109	3,301.50	LSE	15:03:58
117	3,301.50	LSE	15:03:56
59	3,301.50	LSE	15:03:56
314	3,300.00	LSE	15:03:03
280	3,300.50	LSE	15:02:50
328	3,301.50	LSE	15:02:08
164	3,302.00	LSE	15:01:29
164	3,302.00	LSE	15:01:29
326	3,306.00	LSE	15:01:06
338	3,306.50	LSE	15:00:45
50	3,311.00	LSE	15:00:00
256	3,311.00	LSE	15:00:00
45	3,311.50	LSE	14:59:54
28	3,311.50	LSE	14:59:54
45	3,311.50	LSE	14:59:54
45	3,311.50	LSE	14:59:52
50	3,311.50	LSE	14:59:40
47	3,311.50	LSE	14:59:38
15	3,311.50	LSE	14:59:23
42	3,311.50	LSE	14:59:23
15	3,311.50	LSE	14:59:23
290	3,312.00	LSE	14:59:23
48	3,312.00	LSE	14:59:23
49	3,311.50	LSE	14:59:23
63	3,311.50	LSE	14:59:23
282	3,311.50	LSE	14:58:54
163	3,311.50	LSE	14:58:54
15	3,310.50	LSE	14:58:23
15	3,310.50	LSE	14:58:23
15	3,310.50	LSE	14:58:23
28	3,310.50	LSE	14:58:23
1	3,310.50	LSE	14:58:23
13	3,310.50	LSE	14:58:23
2	3,310.50	LSE	14:58:14
34	3,310.50	LSE	14:58:10
100	3,310.00	LSE	14:57:44
100	3,310.50	LSE	14:57:26
318	3,310.50	LSE	14:56:43
100	3,313.00	LSE	14:56:20
100	3,313.00	LSE	14:56:20
57	3,313.00	LSE	14:56:20
309	3,313.50	LSE	14:55:42
59	3,314.00	LSE	14:55:26
69	3,313.50	LSE	14:55:14
59	3,313.50	LSE	14:55:14
69	3,313.50	LSE	14:55:14
74	3,313.50	LSE	14:55:11
338	3,314.00	LSE	14:54:48
100	3,314.50	LSE	14:54:10
94	3,314.50	LSE	14:54:10
100	3,314.50	LSE	14:54:10
207	3,314.50	LSE	14:53:56
100	3,314.50	LSE	14:53:56
160	3,314.50	LSE	14:53:56
326	3,314.50	LSE	14:53:54
284	3,312.50	LSE	14:52:58
1	3,312.00	LSE	14:52:48
28	3,312.00	LSE	14:52:48
37	3,312.00	LSE	14:52:48
289	3,314.00	LSE	14:51:40
249	3,314.00	LSE	14:51:05
33	3,314.00	LSE	14:51:05
339	3,316.00	LSE	14:50:27
341	3,313.50	LSE	14:49:56
298	3,314.00	LSE	14:49:50
261	3,313.50	LSE	14:49:06
187	3,313.50	LSE	14:48:46
100	3,314.50	LSE	14:48:32
199	3,314.50	LSE	14:48:32
202	3,314.50	LSE	14:48:31
202	3,314.50	LSE	14:48:31
337	3,314.00	LSE	14:47:17
294	3,314.00	LSE	14:47:17
53	3,313.00	LSE	14:46:59
299	3,312.50	LSE	14:46:41
332	3,313.00	LSE	14:45:59
112	3,314.50	LSE	14:45:32
197	3,314.50	LSE	14:45:32
146	3,315.50	LSE	14:45:29
218	3,315.50	LSE	14:45:29
6	3,315.50	LSE	14:45:26
345	3,316.00	LSE	14:44:38
149	3,316.00	LSE	14:44:04
123	3,316.00	LSE	14:44:04
34	3,316.00	LSE	14:44:04
99	3,316.50	LSE	14:43:39
250	3,316.50	LSE	14:43:39
85	3,315.50	LSE	14:43:07
96	3,315.50	LSE	14:43:07
158	3,315.50	LSE	14:43:07
295	3,313.50	LSE	14:42:42
343	3,310.50	LSE	14:42:10
304	3,311.50	LSE	14:41:54
8	3,310.50	LSE	14:41:28
301	3,310.50	LSE	14:41:28
341	3,311.00	LSE	14:41:00
9	3,312.50	LSE	14:40:22
301	3,312.50	LSE	14:40:22
312	3,315.50	LSE	14:40:03
284	3,315.50	LSE	14:39:35
305	3,316.50	LSE	14:39:16
299	3,315.50	LSE	14:38:58
344	3,313.00	LSE	14:38:34
334	3,312.50	LSE	14:37:59
10	3,312.50	LSE	14:37:59
304	3,313.50	LSE	14:37:58
83	3,314.00	LSE	14:37:58
194	3,314.00	LSE	14:37:44
100	3,313.50	LSE	14:37:27
100	3,313.50	LSE	14:37:27
218	3,313.00	LSE	14:37:09
94	3,313.00	LSE	14:37:09
100	3,314.00	LSE	14:36:51
41	3,314.00	LSE	14:36:51
100	3,311.50	LSE	14:36:26
100	3,311.50	LSE	14:36:26
85	3,311.50	LSE	14:36:26
329	3,311.50	LSE	14:36:26
320	3,311.50	LSE	14:36:08
335	3,315.00	LSE	14:35:07
329	3,315.50	LSE	14:35:07
96	3,313.00	LSE	14:34:40
100	3,313.00	LSE	14:34:40
100	3,313.00	LSE	14:34:40
23	3,313.00	LSE	14:34:40
339	3,313.00	LSE	14:34:40
28	3,312.50	LSE	14:34:20
315	3,312.00	LSE	14:34:09
43	3,312.50	LSE	14:33:47
282	3,312.50	LSE	14:33:47
68	3,313.00	LSE	14:33:29
100	3,313.00	LSE	14:33:29
100	3,313.00	LSE	14:33:29
21	3,313.00	LSE	14:33:29
230	3,313.00	LSE	14:33:29
118	3,313.00	LSE	14:33:21
171	3,310.50	LSE	14:33:05
142	3,310.50	LSE	14:33:05
127	3,311.00	LSE	14:33:05
344	3,308.50	LSE	14:32:44
328	3,309.00	LSE	14:32:26
19	3,309.00	LSE	14:32:21
118	3,309.00	LSE	14:32:21
100	3,309.00	LSE	14:32:21
330	3,305.50	LSE	14:31:56
320	3,309.50	LSE	14:31:43
310	3,309.50	LSE	14:31:43
304	3,309.50	LSE	14:31:38
24	3,310.00	LSE	14:31:35
64	3,310.00	LSE	14:31:35
20	3,305.00	LSE	14:31:05
132	3,305.00	LSE	14:31:05
286	3,304.50	LSE	14:31:01
288	3,305.50	LSE	14:30:41
292	3,305.00	LSE	14:30:35
280	3,306.50	LSE	14:30:07
325	3,307.50	LSE	14:30:05
305	3,307.50	LSE	14:30:05
295	3,308.00	LSE	14:30:01
335	3,305.50	LSE	14:28:25
337	3,305.50	LSE	14:28:04
329	3,306.00	LSE	14:28:02
170	3,302.00	LSE	14:25:29
170	3,302.00	LSE	14:25:29
324	3,303.50	LSE	14:25:27
42	3,305.00	LSE	14:24:01
102	3,305.00	LSE	14:24:01
140	3,305.00	LSE	14:24:01
368	3,305.00	LSE	14:24:01
5	3,302.00	LSE	14:21:33
342	3,302.00	LSE	14:21:33
360	3,303.00	LSE	14:20:50
284	3,302.00	LSE	14:19:05
110	3,301.00	LSE	14:17:38
201	3,301.00	LSE	14:17:38
334	3,299.00	LSE	14:16:38
316	3,299.00	LSE	14:16:38
230	3,298.00	LSE	14:15:43
68	3,296.00	LSE	14:14:02
65	3,297.00	LSE	14:13:58
100	3,297.00	LSE	14:13:58
43	3,298.00	LSE	14:12:54
57	3,298.00	LSE	14:12:54
43	3,298.00	LSE	14:12:52
45	3,298.00	LSE	14:12:47
32	3,298.00	LSE	14:12:45
45	3298.000	LSE	14:12:45
102	3298.000	LSE	14:12:16
336	3298.000	LSE	14:10:59
177	3299.000	LSE	14:09:58
4	3298.500	LSE	14:09:56
179	3300.000	LSE	14:09:12
320	3302.000	LSE	14:07:41
246	3301.500	LSE	14:06:31
311	3303.500	LSE	14:04:48
99	3300.500	LSE	14:03:24
230	3300.500	LSE	14:03:24
289	3304.500	LSE	14:02:29
140	3305.000	LSE	14:02:23
120	3304.500	LSE	14:02:07
231	3304.500	LSE	14:02:07
49	3302.500	LSE	14:00:17
150	3302.500	LSE	14:00:17
99	3302.500	LSE	14:00:17
24	3302.000	LSE	13:58:07
304	3302.000	LSE	13:58:07
389	3303.000	LSE	13:58:05
282	3298.000	LSE	13:55:11
325	3297.500	LSE	13:54:40
287	3297.500	LSE	13:53:11
170	3299.500	LSE	13:50:42
137	3299.500	LSE	13:50:42
385	3299.500	LSE	13:50:42
309	3298.000	LSE	13:48:02
344	3298.000	LSE	13:47:02
101	3295.000	LSE	13:45:12
192	3295.000	LSE	13:45:12
337	3295.000	LSE	13:43:25
307	3292.500	LSE	13:41:52
301	3292.000	LSE	13:40:54
336	3291.500	LSE	13:39:20
335	3290.500	LSE	13:38:47
344	3290.500	LSE	13:36:08
314	3292.500	LSE	13:34:30
44	3293.000	LSE	13:34:26
180	3293.000	LSE	13:34:26
170	3293.000	LSE	13:34:26
333	3296.000	LSE	13:31:13
308	3297.000	LSE	13:31:13
65	3298.500	LSE	13:29:32
268	3298.500	LSE	13:29:32
54	3300.500	LSE	13:26:51
100	3300.500	LSE	13:26:51
174	3300.500	LSE	13:26:51
284	3301.500	LSE	13:24:43
343	3297.000	LSE	13:22:00
314	3297.500	LSE	13:21:55
18	3296.500	LSE	13:19:54
8	3296.500	LSE	13:19:53
29	3296.500	LSE	13:19:53
314	3297.000	LSE	13:17:41
184	3296.500	LSE	13:14:34
112	3296.500	LSE	13:14:34
387	3296.500	LSE	13:14:34
54	3293.000	LSE	13:12:10
132	3293.000	LSE	13:12:10
299	3292.000	LSE	13:10:22
97	3290.500	LSE	13:08:32
354	3291.500	LSE	13:07:11
140	3289.000	LSE	13:04:15
212	3287.500	LSE	13:02:16
123	3287.500	LSE	13:02:16
78	3287.000	LSE	13:00:02
221	3287.000	LSE	13:00:02
307	3289.500	LSE	12:57:45
299	3288.500	LSE	12:56:15
333	3291.500	LSE	12:53:25
300	3291.500	LSE	12:52:29
283	3287.500	LSE	12:49:29
50	3287.500	LSE	12:49:29
288	3291.000	LSE	12:47:46
292	3292.500	LSE	12:45:33
310	3292.500	LSE	12:43:13
288	3294.000	LSE	12:41:54
9	3294.000	LSE	12:41:54
125	3288.500	LSE	12:40:53
303	3287.000	LSE	12:39:41
304	3289.000	LSE	12:37:22
50	3289.500	LSE	12:36:17
330	3288.500	LSE	12:34:14
291	3289.500	LSE	12:31:38
300	3295.000	LSE	12:29:12
135	3298.500	LSE	12:26:28
148	3298.500	LSE	12:26:28
318	3298.500	LSE	12:24:26
341	3298.500	LSE	12:22:05
284	3300.000	LSE	12:19:29
328	3303.500	LSE	12:17:51
112	3301.500	LSE	12:14:22
125	3301.500	LSE	12:14:22
339	3301.500	LSE	12:12:04
300	3302.000	LSE	12:11:59
44	3302.000	LSE	12:11:59
290	3299.500	LSE	12:09:51
305	3299.500	LSE	12:09:51
9	3299.500	LSE	12:09:51
336	3298.500	LSE	12:05:05
310	3300.000	LSE	12:03:02
328	3299.500	LSE	12:01:20
308	3301.500	LSE	12:00:18
19	3299.000	LSE	11:58:52
295	3299.000	LSE	11:58:52
339	3299.500	LSE	11:57:11
312	3299.000	LSE	11:54:02
211	3303.500	LSE	11:51:54
100	3303.500	LSE	11:51:54
281	3302.500	LSE	11:49:56
339	3304.000	LSE	11:47:52
238	3304.500	LSE	11:47:26
88	3304.500	LSE	11:47:26
278	3300.000	LSE	11:42:07
26	3300.000	LSE	11:42:07
21	3300.000	LSE	11:42:07
283	3300.000	LSE	11:41:38
26	3300.000	LSE	11:41:38
138	3295.500	LSE	11:37:01
101	3295.500	LSE	11:37:01
101	3295.500	LSE	11:37:01
310	3296.000	LSE	11:35:20
208	3297.000	LSE	11:32:58
94	3297.000	LSE	11:32:58
333	3301.500	LSE	11:30:29
181	3300.500	LSE	11:28:41
113	3300.500	LSE	11:28:41
280	3300.000	LSE	11:28:19
348	3302.500	LSE	11:24:12
283	3302.500	LSE	11:23:20
291	3303.000	LSE	11:20:39
22	3303.500	LSE	11:20:24
57	3303.500	LSE	11:20:23
28	3303.500	LSE	11:20:23
101	3305.000	LSE	11:17:53
108	3305.000	LSE	11:17:53
73	3305.000	LSE	11:17:53
304	3310.000	LSE	11:16:41
151	3309.000	LSE	11:14:33
8	3309.000	LSE	11:14:33
25	3309.000	LSE	11:14:33
325	3308.000	LSE	11:12:22
273	3305.500	LSE	11:11:11
28	3305.500	LSE	11:11:11
68	3306.500	LSE	11:07:13
100	3306.500	LSE	11:07:13
112	3306.500	LSE	11:07:13
330	3309.000	LSE	11:04:56
295	3308.000	LSE	11:03:14
94	3308.000	LSE	11:01:52
17	3308.000	LSE	11:01:49
178	3308.000	LSE	11:01:45
75	3308.000	LSE	11:01:40
298	3307.500	LSE	10:59:27
102	3306.500	LSE	10:56:16
232	3306.500	LSE	10:56:16
341	3307.000	LSE	10:56:10
329	3305.500	LSE	10:53:12
341	3303.500	LSE	10:50:30
237	3300.000	LSE	10:45:23
99	3300.000	LSE	10:45:23
100	3300.000	LSE	10:45:23
96	3300.000	LSE	10:45:23
315	3299.500	LSE	10:45:23
15	3299.500	LSE	10:45:23
154	3300.000	LSE	10:44:33
15	3299.500	LSE	10:44:13
246	3298.500	LSE	10:42:05
140	3298.500	LSE	10:42:05
70	3298.500	LSE	10:39:42
99	3298.500	LSE	10:39:42
100	3298.500	LSE	10:39:42
160	3298.500	LSE	10:39:42
12	3299.000	LSE	10:39:42
284	3296.500	LSE	10:35:19
31	3297.500	LSE	10:35:04
78	3298.000	LSE	10:35:04
253	3298.000	LSE	10:35:04
30	3298.500	LSE	10:34:23
287	3296.000	LSE	10:31:34
21	3297.000	LSE	10:31:23
341	3299.000	LSE	10:29:16
282	3299.000	LSE	10:27:26
319	3299.000	LSE	10:25:28
341	3298.500	LSE	10:24:11
333	3299.000	LSE	10:21:54
15	3299.000	LSE	10:21:54
168	3297.500	LSE	10:20:11
169	3297.500	LSE	10:20:11
296	3297.500	LSE	10:17:50
2	3297.500	LSE	10:17:42
1	3297.500	LSE	10:17:40
297	3297.500	LSE	10:17:19
11	3297.500	LSE	10:14:31
281	3297.500	LSE	10:14:29
1	3296.500	LSE	10:13:56
2	3296.500	LSE	10:13:56
6	3296.500	LSE	10:13:55
347	3295.500	LSE	10:12:07
102	3294.500	LSE	10:10:28
188	3294.500	LSE	10:10:28
19	3296.500	LSE	10:08:29
276	3296.500	LSE	10:08:29
309	3298.500	LSE	10:06:21
7	3299.000	LSE	10:06:09
384	3299.000	LSE	10:06:09
308	3299.500	LSE	10:03:27
8	3299.500	LSE	10:03:27
299	3300.000	LSE	10:00:36
26	3300.000	LSE	10:00:36
7	3300.000	LSE	10:00:36
348	3300.500	LSE	09:59:46
146	3301.500	LSE	09:56:12
142	3301.500	LSE	09:56:12
72	3300.000	LSE	09:54:32
252	3300.000	LSE	09:54:32
262	3304.000	LSE	09:53:16
35	3304.000	LSE	09:53:16
170	3306.000	LSE	09:50:46
154	3306.000	LSE	09:50:46
328	3307.000	LSE	09:49:21
319	3305.500	LSE	09:47:06
340	3304.500	LSE	09:44:58
52	3306.000	LSE	09:42:54
243	3306.000	LSE	09:42:54
321	3306.000	LSE	09:42:54
8	3305.000	LSE	09:40:19
310	3307.000	LSE	09:39:19
424	3308.000	LSE	09:38:51
283	3306.000	LSE	09:35:17
293	3308.000	LSE	09:33:29
287	3307.000	LSE	09:31:52
62	3306.500	LSE	09:31:16
64	3306.500	LSE	09:31:13
159	3306.500	LSE	09:30:34
75	3306.500	LSE	09:30:34
74	3306.500	LSE	09:30:34
47	3305.500	LSE	09:29:18
279	3305.500	LSE	09:29:18
333	3305.500	LSE	09:27:15
6	3305.500	LSE	09:27:15
281	3304.500	LSE	09:25:41
172	3304.500	CHIX	09:25:41
252	3304.500	CHIX	09:25:41
4	3304.500	LSE	09:25:00
160	3304.500	LSE	09:25:00
144	3304.500	LSE	09:25:00
59	3302.500	LSE	09:23:19
288	3302.500	LSE	09:22:58
306	3304.500	LSE	09:20:42
305	3304.000	LSE	09:18:55
7	3304.500	LSE	09:18:36
323	3304.500	LSE	09:18:36
337	3303.000	LSE	09:15:50
188	3304.500	LSE	09:14:13
130	3304.500	LSE	09:14:13
313	3304.000	LSE	09:12:51
296	3305.000	LSE	09:11:39
389	3305.000	LSE	09:11:39
322	3301.000	LSE	09:09:08
312	3300.500	LSE	09:08:07
343	3302.000	LSE	09:06:28
293	3301.500	LSE	09:05:25
12	3297.000	LSE	09:03:40
102	3297.000	LSE	09:03:40
99	3297.000	LSE	09:03:40
83	3297.000	LSE	09:03:40
307	3297.000	LSE	09:03:40
340	3295.500	LSE	09:02:12
285	3292.500	LSE	09:00:26
109	3293.000	LSE	08:59:21
99	3293.000	LSE	08:59:21
99	3293.000	LSE	08:59:21
386	3293.500	LSE	08:58:34
285	3297.000	LSE	08:56:01
318	3298.000	LSE	08:54:29
308	3298.000	LSE	08:53:45
339	3298.000	LSE	08:52:05
339	3298.500	LSE	08:52:05
483	3299.000	CHIX	08:52:05
38	3296.500	LSE	08:49:42
99	3296.500	LSE	08:49:42
193	3296.500	LSE	08:49:42
328	3296.500	LSE	08:49:42
315	3295.500	LSE	08:46:54
289	3292.000	LSE	08:45:15
341	3290.500	LSE	08:43:54
188	3290.500	LSE	08:42:42
140	3290.500	LSE	08:42:42
307	3291.000	LSE	08:41:49
319	3289.000	LSE	08:39:52
288	3286.500	LSE	08:38:43
103	3287.000	LSE	08:38:06
178	3287.000	LSE	08:38:06
110	3288.500	LSE	08:36:52
224	3288.500	LSE	08:36:52
340	3287.500	LSE	08:35:20
302	3288.500	LSE	08:34:16
184	3289.000	LSE	08:33:10
120	3289.000	LSE	08:33:10
293	3289.000	LSE	08:33:10
340	3293.500	LSE	08:31:03
281	3296.500	LSE	08:30:04
305	3299.500	LSE	08:29:03
340	3300.500	LSE	08:28:03
143	3300.000	LSE	08:27:07
153	3300.000	LSE	08:27:07
316	3299.500	LSE	08:25:52
216	3299.000	LSE	08:24:58
79	3299.000	LSE	08:24:58
313	3297.500	LSE	08:23:57
93	3296.000	LSE	08:22:51
211	3296.000	LSE	08:22:46
339	3299.500	LSE	08:21:54
300	3295.500	LSE	08:20:41
166	3293.500	LSE	08:20:13
317	3292.000	LSE	08:19:21
208	3293.500	LSE	08:18:10
136	3293.500	LSE	08:18:10
36	3297.500	LSE	08:17:03
313	3297.500	LSE	08:17:03
293	3298.000	LSE	08:16:38
326	3298.000	LSE	08:15:49
80	3301.000	LSE	08:14:46
216	3301.000	LSE	08:14:46
287	3301.500	LSE	08:14:44
325	3300.500	LSE	08:14:27
347	3295.500	LSE	08:12:46
345	3296.500	LSE	08:12:09

 

END

 

 

POSQZLFFLBLEFBD