Picture of British American Tobacco logo

BATS British American Tobacco News Story

0.000.00%
gb flag iconLast trade - 00:00
Consumer DefensivesConservativeLarge CapTurnaround

REG - British Amer.Tobacco - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220517:nRSQ6886La&default-theme=true

RNS Number : 6886L  British American Tobacco PLC  17 May 2022

British American Tobacco p.l.c.

 

17 May 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:                                      16 May 2022
 Number of ordinary shares of 25 pence each purchased:  420,000
 Highest price paid per share (pence):                  3458.50p
 Lowest price paid per share (pence):                   3406.00p
 Volume weighted average price paid per share           3436.8682p
 (pence):

 

The Company intends to hold the purchased shares in Treasury. Following the
purchase of these shares, the Company holds 185,375,011 of its shares in
Treasury. The Company has 2,271,372,995 ordinary shares 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 16 May 2022 is set out below.

 

Enquiries:

 

Investor Relations

British American Tobacco Investor Relations

Mike Nightingale / Victoria Buxton / William Houston / John Harney

+44 (0) 20 7845 1180 / 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  16/05/2022        300,000                                   3,437.0004                                       LSE
 British American Tobacco p.l.c.  GB0002875804  16/05/2022        80,000                                    3,436.3996                                       CHIX
 British American Tobacco p.l.c.  GB0002875804  16/05/2022        40,000                                    3,436.8140                                       BATE

 

 

 

Schedule of purchases - individual transactions

 

 Number of shares  Transaction price  Market  Time of transaction

purchased
(per share)
 Quantity          Price              Market  Execution Time
 384               3458.500           LSE     16:22:30
 8                 3457.500           BATE    16:21:55
 7                 3457.500           BATE    16:21:55
 520               3457.500           CHIX    16:21:55
 385               3457.500           BATE    16:21:55
 7                 3457.500           BATE    16:21:55
 7                 3457.500           BATE    16:21:55
 8                 3457.500           BATE    16:21:55
 19                3457.500           BATE    16:21:55
 9                 3457.500           BATE    16:21:55
 100               3457.500           LSE     16:21:55
 17                3457.500           BATE    16:21:55
 11                3457.500           BATE    16:21:55
 100               3457.500           LSE     16:21:55
 100               3457.500           LSE     16:21:55
 78                3457.500           LSE     16:21:55
 6                 3457.500           BATE    16:21:55
 15                3457.500           BATE    16:21:55
 11                3457.500           BATE    16:21:55
 6                 3457.500           BATE    16:21:55
 300               3457.500           LSE     16:21:55
 65                3457.500           BATE    16:21:55
 15                3457.500           BATE    16:21:55
 659               3456.500           CHIX    16:21:44
 1                 3456.500           CHIX    16:21:44
 227               3456.000           LSE     16:21:22
 299               3456.000           LSE     16:21:22
 400               3456.500           LSE     16:21:04
 300               3456.500           LSE     16:21:04
 234               3456.500           LSE     16:21:04
 825               3456.500           LSE     16:20:36
 245               3456.500           LSE     16:20:36
 135               3456.500           LSE     16:20:36
 50                3456.500           LSE     16:20:36
 510               3456.000           LSE     16:20:06
 49                3456.000           CHIX    16:20:06
 506               3456.500           LSE     16:19:48
 421               3456.500           CHIX    16:19:20
 511               3456.500           LSE     16:19:20
 179               3456.500           CHIX    16:19:20
 135               3456.500           LSE     16:18:24
 625               3457.000           BATE    16:18:24
 7                 3457.000           BATE    16:18:24
 450               3456.500           LSE     16:18:06
 96                3456.500           BATE    16:18:06
 21                3456.500           BATE    16:18:06
 26                3456.000           CHIX    16:17:31
 28                3456.000           CHIX    16:17:31
 47                3456.000           CHIX    16:17:30
 150               3456.000           CHIX    16:17:30
 40                3456.000           CHIX    16:17:30
 88                3456.000           CHIX    16:17:30
 62                3456.000           CHIX    16:17:30
 54                3456.000           LSE     16:17:29
 90                3456.000           LSE     16:17:29
 329               3456.000           LSE     16:17:29
 14                3456.000           CHIX    16:17:29
 99                3456.000           CHIX    16:17:29
 567               3456.500           LSE     16:17:23
 20                3456.000           LSE     16:17:10
 509               3456.500           LSE     16:16:36
 170               3457.000           LSE     16:16:25
 270               3457.000           LSE     16:15:38
 228               3457.000           LSE     16:15:38
 15                3457.000           LSE     16:15:38
 519               3456.500           LSE     16:15:21
 220               3455.000           LSE     16:14:45
 679               3455.000           CHIX    16:14:45
 153               3453.500           LSE     16:14:01
 200               3453.000           LSE     16:14:01
 71                3453.500           LSE     16:14:01
 152               3453.000           LSE     16:14:01
 578               3453.500           LSE     16:14:01
 151               3453.500           BATE    16:14:01
 440               3453.500           BATE    16:14:01
 153               3453.500           LSE     16:13:33
 543               3453.500           LSE     16:13:33
 545               3453.500           CHIX    16:12:41
 41                3453.500           CHIX    16:12:37
 13                3453.500           LSE     16:12:27
 413               3453.500           LSE     16:12:27
 86                3453.500           LSE     16:12:27
 562               3454.000           LSE     16:12:07
 273               3453.500           LSE     16:11:08
 204               3453.500           LSE     16:11:08
 173               3454.500           LSE     16:11:07
 90                3454.500           LSE     16:11:07
 334               3454.500           LSE     16:11:07
 250               3454.500           LSE     16:10:51
 162               3454.500           LSE     16:10:00
 709               3454.500           CHIX    16:10:00
 405               3454.500           LSE     16:09:33
 553               3455.000           LSE     16:09:32
 573               3455.500           LSE     16:09:30
 12                3455.500           LSE     16:09:30
 531               3455.500           LSE     16:08:26
 581               3455.500           CHIX    16:08:26
 572               3455.500           BATE    16:08:26
 46                3455.500           BATE    16:08:26
 660               3456.000           LSE     16:08:24
 250               3457.000           LSE     16:08:24
 37                3457.000           LSE     16:08:24
 5                 3455.500           LSE     16:08:13
 250               3454.000           LSE     16:07:51
 704               3454.000           LSE     16:07:51
 517               3452.500           LSE     16:06:33
 523               3453.000           LSE     16:06:32
 558               3452.500           LSE     16:05:52
 250               3452.500           LSE     16:05:38
 250               3452.500           LSE     16:05:33
 250               3452.500           LSE     16:05:32
 299               3452.500           CHIX    16:05:24
 168               3452.500           CHIX    16:05:24
 17                3452.500           CHIX    16:05:24
 51                3452.500           CHIX    16:05:24
 25                3452.500           CHIX    16:05:24
 45                3452.500           CHIX    16:05:22
 90                3452.500           CHIX    16:05:22
 569               3453.500           LSE     16:04:27
 99                3455.000           LSE     16:04:04
 487               3455.000           LSE     16:04:04
 613               3455.500           CHIX    16:03:58
 423               3455.500           BATE    16:03:58
 13                3455.500           BATE    16:03:58
 3                 3455.500           BATE    16:03:58
 227               3455.500           BATE    16:03:58
 35                3455.500           LSE     16:03:58
 142               3455.500           LSE     16:03:58
 392               3455.500           LSE     16:03:58
 481               3454.500           LSE     16:03:18
 19                3454.500           LSE     16:03:18
 551               3454.500           LSE     16:03:18
 585               3454.000           LSE     16:02:52
 10                3454.000           LSE     16:02:52
 588               3454.000           CHIX    16:02:52
 480               3454.500           LSE     16:02:33
 399               3454.500           LSE     16:02:20
 82                3454.000           LSE     16:02:02
 240               3454.000           LSE     16:02:02
 250               3454.000           LSE     16:02:02
 512               3448.500           LSE     16:00:41
 481               3449.000           LSE     16:00:41
 581               3450.000           LSE     16:00:28
 570               3450.500           LSE     16:00:17
 656               3450.500           CHIX    16:00:17
 648               3450.500           BATE    16:00:17
 587               3451.000           LSE     15:59:42
 563               3447.500           LSE     15:58:59
 523               3448.000           LSE     15:58:37
 13                3447.000           LSE     15:58:10
 493               3447.000           LSE     15:58:10
 538               3445.000           LSE     15:57:14
 655               3445.000           CHIX    15:57:14
 583               3445.500           LSE     15:56:29
 676               3446.000           LSE     15:56:28
 285               3446.500           BATE    15:55:51
 105               3446.500           BATE    15:55:43
 22                3446.500           BATE    15:55:42
 16                3446.500           BATE    15:55:42
 15                3446.500           BATE    15:55:42
 8                 3446.500           BATE    15:55:42
 547               3446.500           LSE     15:55:42
 40                3446.500           BATE    15:55:42
 11                3446.500           BATE    15:55:42
 15                3446.500           BATE    15:55:42
 14                3446.500           BATE    15:55:42
 13                3446.500           BATE    15:55:42
 65                3446.500           BATE    15:55:42
 25                3447.000           CHIX    15:55:42
 534               3447.000           LSE     15:55:42
 600               3447.000           CHIX    15:55:42
 488               3447.000           LSE     15:55:04
 560               3447.000           LSE     15:54:04
 308               3447.000           LSE     15:53:36
 184               3447.000           LSE     15:53:36
 495               3447.000           LSE     15:53:36
 78                3447.500           LSE     15:52:40
 250               3447.500           LSE     15:52:40
 184               3447.500           LSE     15:52:40
 523               3447.500           LSE     15:52:40
 607               3448.000           CHIX    15:52:30
 573               3448.000           LSE     15:52:30
 563               3446.500           LSE     15:51:49
 65                3444.500           BATE    15:50:51
 533               3444.500           BATE    15:50:51
 542               3444.500           LSE     15:50:51
 12                3444.500           BATE    15:50:51
 481               3444.500           LSE     15:50:33
 481               3444.500           LSE     15:50:09
 4                 3444.500           LSE     15:50:04
 474               3445.500           CHIX    15:49:55
 209               3445.500           CHIX    15:49:55
 507               3445.500           LSE     15:49:55
 50                3445.500           LSE     15:49:55
 20                3445.500           LSE     15:49:44
 581               3446.000           LSE     15:49:15
 500               3446.500           LSE     15:49:05
 190               3445.500           LSE     15:48:16
 120               3445.500           LSE     15:48:16
 120               3445.500           LSE     15:48:16
 80                3445.500           LSE     15:48:16
 24                3445.500           LSE     15:48:16
 141               3445.500           LSE     15:48:16
 605               3445.000           CHIX    15:47:42
 476               3445.000           LSE     15:47:42
 24                3444.000           LSE     15:47:04
 282               3444.000           LSE     15:47:04
 100               3445.000           CHIX    15:46:57
 523               3445.000           LSE     15:46:57
 501               3445.500           LSE     15:46:36
 561               3445.500           LSE     15:46:01
 354               3445.500           BATE    15:46:01
 65                3445.500           BATE    15:46:01
 74                3445.500           BATE    15:46:01
 86                3445.500           BATE    15:46:01
 526               3445.500           LSE     15:45:36
 473               3446.000           LSE     15:45:03
 330               3446.000           CHIX    15:45:03
 23                3446.000           CHIX    15:45:03
 300               3446.000           CHIX    15:45:03
 299               3446.000           LSE     15:45:03
 221               3446.000           LSE     15:45:03
 560               3446.000           LSE     15:44:00
 19                3446.000           LSE     15:44:00
 511               3446.000           LSE     15:44:00
 484               3446.500           LSE     15:43:37
 359               3446.500           LSE     15:43:27
 193               3446.500           LSE     15:43:27
 481               3446.500           LSE     15:43:12
 543               3446.000           LSE     15:42:26
 511               3447.000           LSE     15:42:00
 134               3448.000           CHIX    15:41:42
 540               3448.000           CHIX    15:41:42
 16                3448.500           CHIX    15:41:37
 480               3448.500           LSE     15:41:37
 41                3448.500           LSE     15:41:37
 469               3448.500           LSE     15:41:25
 247               3448.500           BATE    15:41:25
 105               3448.500           LSE     15:41:25
 70                3448.500           LSE     15:41:25
 123               3448.500           BATE    15:41:25
 234               3448.500           BATE    15:41:25
 205               3449.000           LSE     15:41:25
 141               3449.000           LSE     15:41:08
 205               3449.000           LSE     15:41:08
 184               3449.000           LSE     15:41:08
 344               3449.000           LSE     15:40:34
 156               3449.000           LSE     15:40:34
 532               3447.500           LSE     15:40:01
 516               3448.500           LSE     15:39:58
 141               3448.000           LSE     15:39:04
 250               3448.000           LSE     15:39:04
 184               3448.000           LSE     15:39:04
 564               3448.000           LSE     15:39:04
 708               3448.000           CHIX    15:39:04
 581               3446.000           LSE     15:37:35
 272               3447.000           LSE     15:37:33
 298               3447.000           LSE     15:37:33
 585               3447.500           LSE     15:37:13
 619               3447.500           CHIX    15:36:41
 45                3448.000           LSE     15:36:23
 325               3448.000           LSE     15:36:23
 170               3448.000           LSE     15:36:23
 393               3448.000           LSE     15:36:23
 90                3448.000           LSE     15:36:23
 477               3446.500           LSE     15:35:39
 136               3447.500           BATE    15:35:04
 569               3447.500           BATE    15:35:04
 582               3447.500           LSE     15:35:04
 562               3447.000           LSE     15:34:31
 562               3448.000           CHIX    15:34:19
 11                3448.000           CHIX    15:34:17
 542               3448.500           LSE     15:34:15
 536               3448.500           LSE     15:34:06
 520               3447.000           LSE     15:33:35
 83                3446.000           LSE     15:33:02
 184               3446.000           LSE     15:33:02
 205               3446.000           LSE     15:33:02
 514               3446.000           LSE     15:33:02
 184               3446.500           LSE     15:33:00
 205               3446.500           LSE     15:33:00
 112               3446.000           LSE     15:32:50
 389               3446.000           LSE     15:32:50
 582               3445.000           LSE     15:31:22
 636               3445.000           CHIX    15:31:22
 223               3445.500           LSE     15:31:20
 64                3445.500           LSE     15:31:20
 23                3445.500           LSE     15:31:20
 213               3445.500           LSE     15:31:20
 479               3445.500           LSE     15:30:30
 50                3445.500           BATE    15:29:59
 8                 3445.500           BATE    15:29:59
 108               3445.500           BATE    15:29:59
 376               3445.500           BATE    15:29:59
 129               3445.500           BATE    15:29:59
 521               3446.000           LSE     15:29:59
 99                3446.000           LSE     15:29:59
 342               3446.000           LSE     15:29:59
 99                3446.000           LSE     15:29:59
 472               3446.500           LSE     15:29:50
 687               3446.500           CHIX    15:29:50
 134               3447.000           LSE     15:29:46
 418               3447.000           LSE     15:29:46
 24                3445.000           LSE     15:28:42
 32                3445.000           LSE     15:28:40
 498               3445.000           LSE     15:27:48
 474               3445.500           LSE     15:27:42
 20                3445.500           LSE     15:27:42
 24                3445.500           LSE     15:27:42
 517               3445.500           LSE     15:27:42
 641               3444.000           LSE     15:26:58
 13                3444.000           CHIX    15:26:58
 600               3444.000           CHIX    15:26:58
 23                3444.500           LSE     15:26:50
 508               3444.500           LSE     15:26:50
 659               3444.500           LSE     15:26:50
 705               3440.500           BATE    15:24:16
 376               3440.500           LSE     15:24:16
 10                3440.500           LSE     15:24:16
 13                3440.500           LSE     15:24:16
 68                3440.500           LSE     15:24:16
 4                 3440.500           LSE     15:24:16
 525               3441.000           LSE     15:24:14
 592               3441.500           CHIX    15:24:08
 428               3441.500           LSE     15:24:04
 118               3441.500           LSE     15:24:04
 10                3441.500           CHIX    15:24:04
 534               3441.500           LSE     15:23:02
 532               3441.500           LSE     15:22:14
 10                3441.500           LSE     15:22:08
 548               3442.000           LSE     15:21:44
 689               3442.000           CHIX    15:21:44
 14                3440.000           CHIX    15:20:49
 567               3440.000           LSE     15:20:49
 52                3440.000           CHIX    15:20:49
 34                3440.000           CHIX    15:20:49
 503               3442.000           LSE     15:20:11
 514               3441.500           LSE     15:19:37
 501               3442.000           LSE     15:19:37
 62                3442.000           LSE     15:19:37
 491               3442.000           LSE     15:19:37
 205               3442.500           LSE     15:19:33
 73                3442.500           LSE     15:19:33
 146               3442.500           LSE     15:19:33
 112               3441.500           BATE    15:18:40
 190               3441.500           BATE    15:18:38
 13                3441.500           BATE    15:18:38
 18                3441.500           BATE    15:18:38
 7                 3441.500           BATE    15:18:38
 63                3441.500           BATE    15:18:38
 295               3441.500           BATE    15:18:38
 13                3441.500           BATE    15:18:38
 502               3442.000           LSE     15:18:38
 527               3442.000           LSE     15:18:38
 629               3442.000           CHIX    15:18:38
 579               3442.500           LSE     15:18:28
 585               3440.000           LSE     15:16:16
 146               3441.000           LSE     15:15:59
 250               3441.000           LSE     15:15:59
 377               3441.000           LSE     15:15:59
 85                3441.000           LSE     15:15:59
 30                3441.000           LSE     15:15:59
 504               3441.000           CHIX    15:15:59
 122               3441.000           CHIX    15:15:59
 18                3441.000           CHIX    15:15:59
 24                3441.000           CHIX    15:15:59
 35                3441.000           CHIX    15:15:59
 534               3439.000           LSE     15:15:08
 10                3439.000           CHIX    15:15:08
 249               3439.000           CHIX    15:15:08
 264               3437.000           LSE     15:14:11
 216               3437.000           LSE     15:14:11
 204               3438.500           LSE     15:13:51
 301               3438.500           LSE     15:13:51
 703               3439.500           BATE    15:13:35
 513               3439.500           LSE     15:13:35
 51                3439.500           LSE     15:13:35
 180               3440.000           LSE     15:13:12
 250               3440.000           LSE     15:13:12
 144               3440.000           LSE     15:13:12
 474               3440.000           LSE     15:13:12
 287               3439.000           LSE     15:12:51
 164               3439.000           LSE     15:12:51
 45                3439.000           LSE     15:12:51
 642               3437.000           CHIX    15:11:51
 10                3437.000           CHIX    15:11:51
 445               3437.000           LSE     15:11:51
 45                3437.000           CHIX    15:11:51
 50                3437.000           LSE     15:11:36
 521               3437.500           LSE     15:11:26
 479               3437.500           LSE     15:11:26
 308               3434.000           LSE     15:10:40
 190               3434.000           LSE     15:10:40
 353               3434.000           CHIX    15:10:40
 317               3434.000           CHIX    15:10:40
 163               3433.000           LSE     15:10:14
 146               3433.000           LSE     15:10:14
 169               3433.000           LSE     15:10:14
 16                3433.000           LSE     15:10:14
 491               3433.000           LSE     15:10:14
 26                3433.000           LSE     15:10:11
 462               3433.500           LSE     15:09:04
 47                3433.500           LSE     15:09:02
 517               3434.000           LSE     15:09:00
 453               3435.000           BATE    15:08:24
 16                3435.000           BATE    15:08:22
 51                3435.000           BATE    15:08:22
 12                3435.000           BATE    15:08:22
 69                3435.000           BATE    15:08:22
 15                3435.000           BATE    15:08:22
 18                3435.000           BATE    15:08:22
 377               3435.500           LSE     15:08:22
 145               3435.500           LSE     15:08:22
 544               3434.500           LSE     15:07:44
 14                3434.500           LSE     15:07:44
 270               3435.500           CHIX    15:07:33
 200               3435.500           CHIX    15:07:33
 107               3435.500           CHIX    15:07:33
 474               3435.500           LSE     15:07:22
 573               3436.000           LSE     15:07:01
 484               3435.500           LSE     15:06:20
 74                3436.500           LSE     15:06:00
 422               3436.500           LSE     15:06:00
 70                3436.500           LSE     15:06:00
 152               3438.000           CHIX    15:05:10
 430               3438.000           CHIX    15:05:10
 511               3438.500           LSE     15:05:07
 62                3438.500           LSE     15:05:07
 11                3438.500           LSE     15:05:07
 34                3438.500           LSE     15:05:07
 31                3438.500           LSE     15:05:07
 117               3438.500           LSE     15:05:07
 372               3438.500           LSE     15:04:55
 151               3439.500           LSE     15:04:45
 129               3439.500           LSE     15:04:45
 276               3439.500           LSE     15:04:45
 3                 3439.500           LSE     15:04:40
 478               3439.500           LSE     15:04:10
 13                3439.500           LSE     15:04:10
 178               3440.000           BATE    15:04:10
 74                3440.000           BATE    15:04:10
 22                3440.000           BATE    15:04:03
 30                3440.000           BATE    15:04:03
 13                3440.000           BATE    15:04:03
 130               3440.000           BATE    15:04:02
 135               3440.000           BATE    15:04:02
 410               3441.500           LSE     15:03:54
 169               3441.500           LSE     15:03:50
 31                3442.000           CHIX    15:03:38
 85                3442.000           LSE     15:03:38
 40                3442.000           LSE     15:03:38
 443               3442.000           LSE     15:03:38
 40                3442.000           LSE     15:03:38
 20                3442.000           LSE     15:03:36
 440               3442.000           LSE     15:03:36
 428               3442.000           CHIX    15:03:36
 85                3442.000           CHIX    15:03:34
 35                3442.000           CHIX    15:03:33
 162               3440.500           LSE     15:03:05
 516               3441.500           LSE     15:02:33
 74                3442.000           LSE     15:02:33
 250               3442.000           LSE     15:02:33
 146               3442.000           LSE     15:02:33
 424               3441.500           LSE     15:02:21
 493               3445.000           LSE     15:01:53
 434               3445.500           LSE     15:01:50
 61                3445.500           LSE     15:01:47
 668               3445.500           CHIX    15:01:27
 498               3447.500           LSE     15:01:13
 419               3448.000           LSE     15:01:12
 131               3448.000           LSE     15:01:12
 89                3448.500           BATE    15:01:03
 100               3448.500           BATE    15:01:03
 432               3448.500           BATE    15:01:03
 575               3448.500           LSE     15:01:03
 163               3449.500           LSE     15:00:54
 146               3449.500           LSE     15:00:54
 250               3449.500           LSE     15:00:54
 479               3448.500           LSE     15:00:34
 211               3447.000           LSE     14:59:57
 347               3447.000           LSE     14:59:57
 582               3448.000           LSE     14:59:36
 606               3448.000           CHIX    14:59:36
 475               3448.500           LSE     14:59:33
 149               3449.000           LSE     14:59:09
 381               3449.000           LSE     14:59:09
 146               3449.500           LSE     14:58:58
 163               3449.500           LSE     14:58:58
 570               3449.500           LSE     14:58:50
 27                3449.000           LSE     14:58:10
 86                3449.500           CHIX    14:57:50
 411               3449.500           LSE     14:57:50
 338               3449.500           CHIX    14:57:50
 150               3449.500           LSE     14:57:50
 163               3449.500           CHIX    14:57:50
 393               3450.000           LSE     14:57:49
 85                3450.000           LSE     14:57:49
 525               3451.000           LSE     14:57:13
 500               3451.500           LSE     14:57:11
 543               3452.000           LSE     14:56:58
 492               3452.000           LSE     14:56:35
 14                3452.000           LSE     14:56:35
 644               3452.000           CHIX    14:56:35
 677               3452.500           BATE    14:56:31
 690               3452.500           LSE     14:56:31
 18                3453.000           LSE     14:56:23
 573               3453.000           LSE     14:56:23
 578               3453.000           LSE     14:56:10
 494               3453.000           LSE     14:56:06
 12                3450.500           LSE     14:55:42
 505               3450.500           LSE     14:55:33
 672               3450.500           LSE     14:55:33
 163               3451.000           LSE     14:55:28
 250               3451.000           LSE     14:55:28
 99                3451.000           LSE     14:55:28
 235               3448.500           BATE    14:54:46
 84                3448.500           BATE    14:54:38
 473               3448.500           LSE     14:54:38
 306               3448.500           BATE    14:54:38
 508               3448.500           LSE     14:54:09
 119               3448.500           LSE     14:53:52
 180               3448.500           LSE     14:53:52
 117               3448.500           LSE     14:53:52
 130               3448.500           LSE     14:53:52
 705               3448.500           CHIX    14:53:52
 517               3448.500           LSE     14:53:52
 49                3447.000           LSE     14:53:06
 181               3447.000           LSE     14:53:06
 130               3447.000           LSE     14:53:05
 117               3447.000           LSE     14:53:05
 545               3447.000           LSE     14:53:05
 119               3446.000           LSE     14:52:23
 117               3446.000           LSE     14:52:23
 130               3446.000           LSE     14:52:23
 477               3446.000           LSE     14:52:23
 246               3443.000           CHIX    14:51:07
 12                3443.000           CHIX    14:51:07
 12                3443.000           CHIX    14:51:07
 240               3443.000           CHIX    14:51:07
 30                3443.000           CHIX    14:51:06
 154               3443.000           CHIX    14:51:06
 529               3443.500           LSE     14:51:06
 531               3443.000           LSE     14:50:45
 178               3444.000           LSE     14:50:23
 363               3444.000           LSE     14:50:23
 541               3444.000           LSE     14:50:05
 563               3444.500           LSE     14:49:36
 507               3444.500           BATE    14:49:36
 112               3444.500           BATE    14:49:36
 19                3444.500           BATE    14:49:36
 650               3445.000           CHIX    14:49:33
 535               3443.500           LSE     14:49:14
 551               3442.000           LSE     14:48:47
 117               3441.500           LSE     14:48:16
 567               3441.500           LSE     14:48:16
 575               3441.500           CHIX    14:48:16
 210               3442.500           LSE     14:47:50
 320               3442.500           LSE     14:47:50
 17                3442.000           LSE     14:47:27
 48                3442.000           LSE     14:47:27
 500               3441.000           LSE     14:46:15
 38                3442.500           CHIX    14:45:48
 231               3442.500           CHIX    14:45:48
 436               3442.500           CHIX    14:45:48
 561               3442.500           LSE     14:45:48
 43                3443.000           LSE     14:45:46
 536               3443.000           LSE     14:45:46
 553               3443.500           LSE     14:44:54
 439               3444.000           BATE    14:44:50
 11                3444.000           BATE    14:44:50
 500               3444.000           LSE     14:44:46
 112               3444.000           BATE    14:44:46
 9                 3444.000           BATE    14:44:46
 56                3444.000           BATE    14:44:43
 10                3444.000           BATE    14:44:43
 563               3444.500           LSE     14:44:42
 618               3444.500           CHIX    14:44:42
 485               3445.000           LSE     14:44:24
 204               3445.000           LSE     14:44:24
 336               3445.000           LSE     14:44:24
 623               3445.000           CHIX    14:44:24
 29                3442.500           LSE     14:43:17
 499               3442.500           LSE     14:43:17
 29                3442.500           LSE     14:43:17
 503               3442.000           LSE     14:42:41
 425               3443.000           LSE     14:42:04
 71                3443.000           BATE    14:42:04
 600               3443.000           BATE    14:42:04
 150               3443.000           LSE     14:42:04
 133               3444.000           LSE     14:42:00
 250               3444.000           LSE     14:42:00
 130               3444.000           LSE     14:42:00
 536               3444.000           LSE     14:42:00
 118               3443.500           LSE     14:41:15
 623               3444.000           CHIX    14:41:12
 331               3444.000           LSE     14:41:12
 237               3444.000           LSE     14:41:12
 539               3445.000           LSE     14:40:25
 357               3446.500           LSE     14:40:02
 86                3446.500           LSE     14:40:02
 130               3446.500           LSE     14:40:02
 462               3446.500           LSE     14:39:32
 68                3446.500           LSE     14:39:32
 530               3446.500           CHIX    14:39:32
 115               3446.500           CHIX    14:39:32
 471               3447.000           LSE     14:39:27
 547               3446.500           LSE     14:38:58
 238               3447.500           BATE    14:38:38
 23                3447.500           BATE    14:38:38
 224               3447.500           LSE     14:38:38
 151               3447.500           LSE     14:38:38
 162               3447.500           BATE    14:38:38
 21                3447.500           BATE    14:38:38
 216               3447.500           BATE    14:38:38
 105               3447.500           LSE     14:38:38
 571               3448.000           LSE     14:38:36
 471               3448.000           LSE     14:38:18
 52                3448.000           LSE     14:38:18
 437               3448.000           LSE     14:38:18
 594               3448.000           CHIX    14:38:18
 72                3448.000           LSE     14:38:18
 238               3446.000           LSE     14:37:39
 20                3446.000           LSE     14:37:39
 117               3446.000           LSE     14:37:39
 130               3446.000           LSE     14:37:39
 578               3446.000           LSE     14:37:39
 506               3446.500           LSE     14:37:21
 162               3446.500           LSE     14:37:21
 18                3446.500           LSE     14:37:21
 706               3448.000           BATE    14:37:04
 538               3448.000           LSE     14:37:04
 515               3448.000           LSE     14:37:04
 608               3448.000           CHIX    14:37:04
 537               3447.000           LSE     14:36:18
 67                3447.500           CHIX    14:36:01
 557               3447.500           CHIX    14:36:01
 337               3448.000           LSE     14:36:00
 483               3448.000           LSE     14:36:00
 63                3448.000           LSE     14:36:00
 100               3448.000           LSE     14:36:00
 530               3448.000           LSE     14:35:40
 197               3448.000           LSE     14:35:32
 106               3448.000           LSE     14:35:32
 121               3448.000           LSE     14:35:32
 62                3448.000           LSE     14:35:32
 197               3448.000           LSE     14:35:32
 546               3444.500           LSE     14:34:36
 18                3444.500           LSE     14:34:36
 236               3445.000           CHIX    14:34:35
 436               3445.000           CHIX    14:34:35
 3                 3445.500           CHIX    14:34:20
 514               3445.500           LSE     14:34:19
 372               3445.500           BATE    14:34:19
 178               3445.500           LSE     14:34:19
 273               3445.500           LSE     14:34:19
 551               3445.500           CHIX    14:34:19
 200               3445.500           BATE    14:34:19
 98                3445.500           CHIX    14:34:19
 10                3445.500           BATE    14:34:19
 500               3446.000           LSE     14:34:19
 130               3446.000           LSE     14:34:14
 117               3446.000           LSE     14:34:14
 434               3446.000           LSE     14:33:50
 119               3446.000           LSE     14:33:50
 208               3445.500           LSE     14:33:44
 524               3445.500           LSE     14:33:15
 527               3443.500           LSE     14:32:57
 491               3443.500           LSE     14:32:57
 283               3443.500           BATE    14:32:57
 417               3443.500           BATE    14:32:57
 408               3444.000           LSE     14:32:54
 170               3443.000           CHIX    14:32:40
 229               3443.000           CHIX    14:32:40
 296               3443.000           CHIX    14:32:40
 192               3443.000           CHIX    14:32:40
 450               3443.000           LSE     14:32:40
 489               3443.000           LSE     14:32:40
 116               3443.000           LSE     14:32:40
 82                3443.000           CHIX    14:32:40
 489               3443.500           LSE     14:32:37
 134               3439.000           LSE     14:31:59
 447               3439.000           LSE     14:31:59
 471               3439.000           LSE     14:31:59
 77                3439.000           LSE     14:31:59
 7                 3437.500           BATE    14:31:39
 544               3438.500           LSE     14:30:45
 287               3438.500           CHIX    14:30:45
 374               3438.500           CHIX    14:30:45
 116               3439.500           BATE    14:30:38
 53                3439.500           BATE    14:30:38
 96                3439.500           BATE    14:30:36
 192               3439.500           CHIX    14:30:36
 40                3439.500           BATE    14:30:36
 298               3439.500           BATE    14:30:36
 118               3439.500           LSE     14:30:36
 386               3439.500           LSE     14:30:36
 20                3439.500           BATE    14:30:36
 473               3439.500           CHIX    14:30:36
 156               3440.000           LSE     14:30:36
 354               3440.000           LSE     14:30:36
 568               3440.500           LSE     14:30:36
 130               3441.000           LSE     14:30:36
 250               3441.000           LSE     14:30:36
 250               3441.000           LSE     14:30:34
 117               3441.000           LSE     14:30:34
 8                 3440.500           LSE     14:30:30
 519               3438.500           LSE     14:30:17
 58                3438.500           LSE     14:30:17
 511               3438.500           LSE     14:30:17
 523               3438.500           LSE     14:30:10
 11                3438.500           LSE     14:30:10
 130               3438.500           LSE     14:30:08
 117               3438.500           LSE     14:30:08
 150               3438.500           LSE     14:30:08
 60                3438.500           LSE     14:30:08
 20                3432.000           LSE     14:28:45
 202               3432.000           LSE     14:28:45
 75                3432.000           LSE     14:28:45
 351               3432.000           LSE     14:28:45
 675               3432.500           CHIX    14:28:28
 745               3432.500           LSE     14:28:28
 580               3432.000           LSE     14:26:16
 413               3432.500           LSE     14:25:59
 137               3432.500           LSE     14:25:59
 519               3431.500           LSE     14:24:54
 673               3431.500           LSE     14:24:54
 230               3431.500           BATE    14:24:54
 163               3431.500           BATE    14:24:54
 300               3431.500           BATE    14:24:54
 10                3431.500           BATE    14:24:54
 491               3431.500           LSE     14:24:54
 276               3431.500           LSE     14:24:54
 675               3431.500           CHIX    14:24:54
 557               3430.500           LSE     14:20:55
 593               3431.000           CHIX    14:20:22
 517               3431.000           LSE     14:20:22
 514               3430.000           LSE     14:18:58
 553               3431.000           LSE     14:16:56
 522               3432.000           LSE     14:16:52
 410               3432.500           LSE     14:16:11
 77                3432.500           LSE     14:16:11
 37                3432.500           LSE     14:16:10
 385               3431.000           LSE     14:15:43
 236               3431.000           LSE     14:15:43
 120               3431.000           LSE     14:15:43
 189               3431.000           LSE     14:15:43
 582               3431.000           BATE    14:15:43
 664               3431.000           CHIX    14:15:43
 48                3431.000           LSE     14:14:21
 15                3431.000           LSE     14:12:33
 578               3431.500           CHIX    14:10:58
 480               3431.500           LSE     14:10:58
 498               3432.000           LSE     14:10:01
 26                3432.000           LSE     14:09:50
 541               3431.500           LSE     14:07:13
 527               3432.000           LSE     14:06:32
 30                3432.000           LSE     14:06:32
 542               3433.000           LSE     14:04:39
 553               3433.000           CHIX    14:04:39
 114               3433.000           CHIX    14:04:39
 486               3433.000           BATE    14:04:39
 121               3433.000           BATE    14:04:39
 447               3433.000           LSE     14:03:34
 53                3433.000           LSE     14:03:34
 502               3432.500           LSE     14:02:44
 73                3432.500           LSE     14:02:44
 108               3431.000           LSE     14:01:02
 434               3431.000           LSE     14:01:02
 598               3432.000           CHIX    13:59:06
 77                3432.000           CHIX    13:59:06
 73                3432.500           LSE     13:59:05
 479               3432.500           LSE     13:59:05
 370               3433.500           LSE     13:57:25
 129               3433.500           LSE     13:57:25
 472               3434.500           LSE     13:56:55
 476               3431.000           LSE     13:54:40
 8                 3431.500           CHIX    13:54:24
 427               3431.500           CHIX    13:53:55
 192               3431.500           CHIX    13:53:55
 562               3433.000           LSE     13:53:03
 528               3434.500           LSE     13:52:03
 6                 3434.500           BATE    13:52:03
 29                3434.500           BATE    13:52:03
 69                3434.500           BATE    13:52:03
 600               3434.500           BATE    13:52:03
 531               3435.000           LSE     13:52:02
 185               3433.000           LSE     13:50:02
 16                3433.000           LSE     13:50:02
 86                3433.000           LSE     13:50:02
 52                3433.000           LSE     13:50:02
 76                3433.000           LSE     13:50:02
 77                3433.000           LSE     13:50:02
 540               3433.500           LSE     13:49:58
 133               3433.500           CHIX    13:49:58
 506               3433.500           CHIX    13:49:58
 535               3431.500           LSE     13:46:32
 322               3432.000           LSE     13:46:25
 136               3432.000           LSE     13:46:25
 20                3432.000           LSE     13:46:25
 4                 3430.000           LSE     13:45:52
 518               3433.000           LSE     13:44:23
 61                3432.000           CHIX    13:43:26
 45                3432.000           CHIX    13:43:26
 107               3432.000           CHIX    13:43:26
 232               3432.000           CHIX    13:43:26
 134               3432.000           CHIX    13:43:23
 390               3432.500           BATE    13:42:25
 259               3432.500           BATE    13:42:25
 122               3433.000           LSE     13:42:25
 399               3433.000           LSE     13:42:25
 552               3433.000           LSE     13:40:16
 388               3434.000           CHIX    13:39:49
 303               3434.000           CHIX    13:39:49
 10                3434.000           CHIX    13:39:49
 477               3434.500           LSE     13:39:06
 300               3434.000           LSE     13:37:20
 525               3435.500           LSE     13:34:15
 399               3435.500           CHIX    13:34:15
 31                3435.500           CHIX    13:34:15
 183               3435.500           CHIX    13:34:15
 195               3436.000           LSE     13:33:46
 10                3436.000           LSE     13:33:46
 366               3436.000           LSE     13:33:44
 396               3434.500           BATE    13:32:13
 137               3434.500           BATE    13:32:12
 105               3434.500           BATE    13:32:12
 46                3434.500           BATE    13:32:11
 11                3434.500           BATE    13:32:11
 501               3435.000           LSE     13:32:11
 457               3435.000           CHIX    13:30:18
 52                3435.000           CHIX    13:30:18
 571               3435.000           LSE     13:30:18
 91                3435.000           CHIX    13:30:18
 504               3435.500           LSE     13:27:50
 220               3436.000           LSE     13:25:37
 316               3436.000           LSE     13:25:37
 475               3436.500           LSE     13:24:13
 38                3436.500           LSE     13:24:13
 72                3437.000           CHIX    13:22:02
 51                3437.000           CHIX    13:22:02
 18                3437.000           CHIX    13:22:02
 524               3437.000           CHIX    13:22:02
 531               3436.000           LSE     13:21:33
 509               3438.000           LSE     13:19:56
 482               3438.500           LSE     13:18:33
 561               3437.500           LSE     13:16:07
 684               3437.500           BATE    13:16:07
 553               3438.000           LSE     13:15:23
 634               3438.000           CHIX    13:15:23
 458               3435.000           LSE     13:12:54
 30                3435.000           LSE     13:12:54
 265               3435.500           LSE     13:12:24
 210               3435.500           LSE     13:12:24
 541               3435.000           LSE     13:09:58
 240               3434.000           LSE     13:08:36
 311               3434.000           LSE     13:08:36
 549               3434.000           LSE     13:08:36
 637               3434.000           CHIX    13:08:36
 391               3432.000           LSE     13:05:44
 119               3432.000           LSE     13:05:44
 587               3431.000           LSE     13:02:26
 484               3433.000           LSE     13:01:24
 579               3433.500           BATE    13:01:09
 13                3433.500           BATE    13:00:41
 35                3433.500           BATE    13:00:41
 20                3433.500           BATE    13:00:41
 451               3433.500           LSE     13:00:41
 50                3433.500           BATE    13:00:41
 129               3433.500           LSE     13:00:41
 491               3434.500           LSE     12:59:45
 442               3434.500           CHIX    12:59:45
 240               3434.500           CHIX    12:59:45
 236               3433.500           LSE     12:58:19
 240               3433.500           LSE     12:58:19
 538               3432.000           LSE     12:55:10
 250               3432.500           LSE     12:54:39
 125               3432.500           LSE     12:54:39
 515               3431.500           LSE     12:53:34
 581               3431.000           LSE     12:50:02
 706               3431.500           CHIX    12:49:22
 487               3432.500           LSE     12:47:55
 42                3433.000           LSE     12:46:29
 535               3433.000           LSE     12:46:29
 581               3433.000           BATE    12:46:29
 560               3434.000           LSE     12:44:18
 626               3434.500           CHIX    12:44:12
 580               3434.500           LSE     12:44:12
 587               3433.000           LSE     12:42:47
 66                3430.000           LSE     12:40:30
 512               3430.000           LSE     12:40:30
 517               3431.000           LSE     12:40:05
 488               3429.500           LSE     12:37:40
 10                3429.500           LSE     12:37:40
 328               3430.500           CHIX    12:36:44
 257               3430.500           CHIX    12:36:44
 697               3430.500           BATE    12:36:44
 574               3430.500           LSE     12:36:44
 551               3430.500           LSE     12:36:44
 516               3427.000           LSE     12:29:05
 546               3427.500           LSE     12:28:10
 662               3427.500           CHIX    12:28:10
 530               3427.500           LSE     12:26:44
 540               3426.000           LSE     12:22:33
 711               3425.500           CHIX    12:20:13
 512               3425.500           LSE     12:20:13
 484               3426.000           LSE     12:19:21
 87                3424.000           LSE     12:17:44
 146               3424.000           LSE     12:17:44
 171               3424.000           LSE     12:17:44
 313               3424.000           LSE     12:17:44
 305               3424.000           LSE     12:17:26
 649               3424.000           BATE    12:14:34
 10                3424.000           BATE    12:14:34
 559               3424.500           LSE     12:14:19
 15                3423.500           BATE    12:13:38
 564               3425.000           LSE     12:12:01
 616               3425.000           CHIX    12:12:01
 542               3422.000           LSE     12:09:27
 19                3422.500           LSE     12:08:43
 511               3422.500           LSE     12:08:43
 377               3422.500           CHIX    12:07:39
 240               3422.500           CHIX    12:07:39
 341               3422.500           LSE     12:07:38
 311               3422.500           LSE     12:07:38
 540               3419.500           LSE     12:04:30
 576               3421.000           LSE     12:02:02
 594               3421.500           CHIX    12:01:37
 88                3422.000           BATE    12:00:56
 600               3422.000           BATE    12:00:56
 534               3422.000           LSE     12:00:56
 31                3421.000           BATE    11:59:55
 475               3421.500           LSE     11:59:29
 534               3420.500           LSE     11:57:51
 580               3422.000           LSE     11:56:55
 532               3423.000           LSE     11:55:48
 74                3423.500           LSE     11:55:18
 388               3423.500           LSE     11:55:18
 680               3423.500           CHIX    11:55:18
 74                3423.500           LSE     11:55:18
 473               3422.500           LSE     11:51:57
 488               3424.500           LSE     11:49:56
 473               3424.500           LSE     11:49:24
 29                3424.500           LSE     11:49:24
 554               3425.000           LSE     11:48:01
 362               3425.000           CHIX    11:48:01
 29                3425.000           CHIX    11:48:01
 181               3425.000           CHIX    11:48:01
 624               3424.500           BATE    11:45:11
 6                 3425.000           LSE     11:43:58
 478               3425.000           LSE     11:43:58
 104               3424.000           LSE     11:40:48
 111               3424.000           LSE     11:40:48
 180               3424.000           LSE     11:40:48
 119               3424.000           LSE     11:40:48
 577               3424.500           LSE     11:39:09
 1                 3424.500           CHIX    11:39:09
 663               3424.500           CHIX    11:39:09
 567               3422.500           LSE     11:35:36
 545               3424.500           LSE     11:35:02
 562               3424.000           LSE     11:33:31
 506               3424.000           LSE     11:32:06
 638               3423.000           CHIX    11:30:43
 496               3423.000           LSE     11:30:43
 495               3423.500           LSE     11:29:44
 471               3424.500           LSE     11:29:27
 589               3425.000           BATE    11:29:26
 41                3425.000           BATE    11:29:19
 17                3425.000           BATE    11:29:19
 10                3425.000           BATE    11:29:19
 10                3425.000           BATE    11:29:16
 27                3424.500           LSE     11:28:34
 527               3424.500           LSE     11:26:03
 488               3424.500           LSE     11:24:13
 17                3424.000           CHIX    11:23:51
 70                3424.000           CHIX    11:23:51
 417               3424.000           CHIX    11:23:51
 108               3424.000           CHIX    11:23:51
 19                3424.000           CHIX    11:23:51
 116               3425.500           LSE     11:22:10
 375               3425.500           LSE     11:22:10
 533               3424.000           LSE     11:21:26
 648               3424.500           LSE     11:21:11
 110               3424.500           LSE     11:21:11
 524               3425.500           LSE     11:20:25
 94                3424.500           LSE     11:17:22
 343               3424.500           LSE     11:17:22
 42                3424.500           LSE     11:16:44
 381               3425.000           BATE    11:16:38
 25                3425.000           BATE    11:16:38
 15                3425.000           BATE    11:16:38
 9                 3425.000           BATE    11:16:38
 16                3425.000           BATE    11:16:38
 152               3425.000           BATE    11:16:38
 318               3425.000           LSE     11:16:38
 220               3425.000           LSE     11:16:37
 92                3425.000           BATE    11:16:37
 215               3425.500           CHIX    11:16:35
 158               3425.500           CHIX    11:16:35
 239               3425.500           CHIX    11:16:34
 539               3425.500           LSE     11:13:26
 530               3427.000           LSE     11:11:46
 2                 3427.500           CHIX    11:11:04
 685               3427.500           CHIX    11:11:03
 491               3428.000           LSE     11:10:36
 20                3428.500           CHIX    11:10:32
 490               3427.500           LSE     11:09:51
 346               3424.500           LSE     11:07:00
 212               3424.500           LSE     11:07:00
 170               3426.000           LSE     11:05:40
 100               3426.000           LSE     11:05:40
 272               3426.000           LSE     11:05:40
 260               3421.500           LSE     11:03:50
 111               3421.500           LSE     11:03:50
 106               3421.500           LSE     11:03:50
 218               3421.500           LSE     11:03:50
 402               3421.500           CHIX    11:03:50
 127               3421.500           CHIX    11:03:43
 254               3421.500           LSE     11:03:36
 65                3421.500           CHIX    11:03:26
 540               3421.500           LSE     11:01:26
 465               3421.500           BATE    11:01:26
 123               3421.500           BATE    11:01:26
 190               3422.000           LSE     11:01:06
 238               3422.000           LSE     11:00:59
 119               3422.000           LSE     11:00:49
 256               3421.000           LSE     11:00:20
 203               3421.000           LSE     10:59:32
 279               3423.500           LSE     10:58:45
 244               3423.500           LSE     10:58:45
 254               3421.000           CHIX    10:57:50
 137               3421.000           CHIX    10:57:50
 199               3421.000           CHIX    10:57:48
 534               3421.500           LSE     10:57:13
 326               3420.500           LSE     10:55:04
 13                3420.000           LSE     10:53:59
 338               3420.000           LSE     10:53:59
 160               3420.000           LSE     10:53:25
 337               3422.000           LSE     10:52:15
 242               3422.000           LSE     10:52:10
 14                3423.500           LSE     10:51:20
 119               3423.500           LSE     10:51:18
 241               3423.500           LSE     10:51:11
 123               3423.500           LSE     10:51:00
 15                3423.500           LSE     10:50:51
 553               3428.000           LSE     10:49:17
 204               3428.000           CHIX    10:49:17
 443               3428.000           CHIX    10:49:17
 8                 3430.000           LSE     10:48:52
 59                3430.000           LSE     10:48:52
 270               3430.000           LSE     10:48:52
 50                3430.000           LSE     10:48:52
 180               3430.000           LSE     10:48:52
 45                3430.000           BATE    10:47:12
 31                3430.000           BATE    10:47:08
 16                3430.000           BATE    10:47:08
 6                 3430.000           BATE    10:47:08
 10                3430.000           BATE    10:47:08
 13                3430.000           BATE    10:47:08
 12                3430.000           BATE    10:47:08
 7                 3430.000           BATE    10:47:08
 6                 3430.000           BATE    10:47:08
 6                 3430.000           BATE    10:47:08
 18                3430.000           BATE    10:47:08
 190               3430.000           BATE    10:47:08
 17                3430.000           BATE    10:47:08
 23                3430.000           BATE    10:47:08
 12                3430.000           BATE    10:47:08
 12                3430.000           BATE    10:47:08
 148               3430.000           BATE    10:47:08
 69                3430.000           BATE    10:47:08
 21                3430.000           BATE    10:47:07
 527               3430.500           LSE     10:47:07
 516               3431.500           LSE     10:43:32
 82                3432.000           LSE     10:43:06
 638               3432.000           CHIX    10:43:06
 458               3432.000           LSE     10:43:06
 570               3431.500           LSE     10:40:14
 322               3431.000           LSE     10:38:22
 197               3431.000           LSE     10:38:22
 548               3431.000           LSE     10:37:05
 189               3432.000           LSE     10:36:22
 381               3432.000           LSE     10:36:22
 653               3432.000           CHIX    10:36:22
 200               3432.500           LSE     10:35:08
 574               3432.500           LSE     10:35:08
 744               3432.500           LSE     10:35:08
 635               3432.500           BATE    10:35:08
 566               3429.000           CHIX    10:30:46
 481               3429.000           LSE     10:30:46
 63                3429.000           CHIX    10:30:46
 59                3428.500           LSE     10:29:52
 137               3428.500           LSE     10:29:15
 297               3428.500           LSE     10:29:15
 124               3428.500           BATE    10:28:43
 68                3428.500           BATE    10:28:43
 544               3428.500           LSE     10:26:52
 52                3429.000           BATE    10:26:49
 585               3428.000           LSE     10:26:15
 486               3426.500           LSE     10:22:13
 1                 3429.500           CHIX    10:21:24
 568               3429.500           LSE     10:21:22
 630               3429.500           CHIX    10:21:22
 526               3428.500           LSE     10:18:45
 500               3428.000           LSE     10:17:05
 658               3428.000           BATE    10:16:20
 631               3428.000           CHIX    10:16:20
 501               3428.500           LSE     10:16:06
 510               3428.500           LSE     10:15:06
 513               3430.000           LSE     10:13:06
 473               3430.000           LSE     10:13:06
 28                3430.000           LSE     10:13:06
 558               3431.000           LSE     10:11:25
 13                3431.000           LSE     10:11:25
 579               3429.000           LSE     10:10:56
 22                3429.000           CHIX    10:10:56
 12                3429.000           CHIX    10:10:56
 572               3429.000           CHIX    10:10:56
 353               3425.500           LSE     10:06:56
 150               3425.500           LSE     10:06:56
 476               3427.500           LSE     10:05:21
 211               3427.500           BATE    10:03:49
 80                3427.500           BATE    10:03:49
 50                3427.500           BATE    10:03:49
 10                3427.500           BATE    10:03:48
 86                3427.500           BATE    10:03:48
 146               3427.500           BATE    10:03:48
 402               3428.000           CHIX    10:03:48
 251               3428.000           CHIX    10:03:48
 534               3428.000           LSE     10:03:48
 200               3424.000           LSE     10:01:06
 241               3424.000           LSE     10:01:06
 99                3424.000           LSE     10:01:06
 516               3425.000           LSE     09:59:41
 44                3425.000           LSE     09:59:41
 365               3429.500           LSE     09:57:51
 144               3429.500           LSE     09:57:51
 502               3430.000           CHIX    09:57:38
 132               3430.000           CHIX    09:57:38
 76                3431.000           CHIX    09:56:48
 81                3431.000           LSE     09:56:48
 11                3431.000           CHIX    09:56:48
 454               3431.000           LSE     09:56:48
 210               3431.000           LSE     09:56:30
 363               3431.000           LSE     09:56:30
 217               3427.000           LSE     09:54:08
 351               3427.000           LSE     09:54:08
 585               3428.500           LSE     09:53:35
 8                 3428.000           BATE    09:51:32
 160               3428.000           BATE    09:51:32
 6                 3428.000           BATE    09:51:32
 128               3428.000           BATE    09:51:32
 350               3428.000           BATE    09:51:32
 477               3428.000           LSE     09:51:32
 625               3428.500           CHIX    09:50:44
 586               3426.000           LSE     09:47:14
 339               3426.000           LSE     09:45:34
 211               3426.000           LSE     09:45:34
 72                3427.000           LSE     09:44:00
 143               3427.000           LSE     09:44:00
 120               3427.000           LSE     09:44:00
 110               3427.000           LSE     09:44:00
 26                3427.000           LSE     09:44:00
 18                3427.000           CHIX    09:44:00
 589               3427.000           CHIX    09:44:00
 580               3428.000           LSE     09:42:30
 520               3429.500           LSE     09:42:16
 498               3430.000           LSE     09:38:11
 42                3430.000           LSE     09:38:11
 584               3431.000           CHIX    09:37:17
 552               3434.000           BATE    09:35:19
 125               3434.000           BATE    09:35:09
 537               3434.500           LSE     09:35:09
 477               3433.000           LSE     09:33:33
 493               3434.000           LSE     09:33:33
 282               3433.000           LSE     09:32:18
 258               3433.000           LSE     09:32:18
 82                3433.000           CHIX    09:32:18
 249               3433.000           CHIX    09:32:18
 358               3433.000           CHIX    09:32:18
 477               3432.000           LSE     09:31:25
 551               3429.500           LSE     09:29:08
 25                3433.000           LSE     09:26:30
 499               3433.000           LSE     09:26:30
 484               3435.000           LSE     09:25:41
 56                3434.000           CHIX    09:24:42
 591               3434.000           CHIX    09:24:42
 121               3434.500           BATE    09:24:27
 569               3434.500           LSE     09:24:27
 487               3434.500           BATE    09:24:27
 568               3436.000           LSE     09:23:01
 337               3438.000           LSE     09:20:28
 14                3438.000           LSE     09:20:28
 153               3438.000           LSE     09:20:28
 487               3439.000           LSE     09:20:25
 667               3439.500           CHIX    09:20:00
 512               3440.000           LSE     09:20:00
 105               3435.500           LSE     09:17:16
 372               3435.500           LSE     09:17:16
 11                3438.500           LSE     09:15:07
 469               3438.500           LSE     09:15:07
 601               3439.500           CHIX    09:14:42
 585               3439.500           BATE    09:14:42
 499               3439.500           LSE     09:14:42
 539               3436.500           LSE     09:12:50
 51                3434.500           BATE    09:12:11
 494               3435.000           LSE     09:12:11
 481               3436.000           LSE     09:10:51
 43                3436.500           CHIX    09:10:44
 37                3436.500           CHIX    09:10:44
 524               3436.500           CHIX    09:10:44
 290               3436.500           LSE     09:10:44
 242               3436.500           LSE     09:10:44
 61                3436.500           LSE     09:10:44
 537               3436.500           LSE     09:08:55
 201               3436.500           LSE     09:08:35
 21                3436.500           LSE     09:08:35
 118               3436.500           LSE     09:08:35
 200               3436.500           LSE     09:08:35
 608               3434.500           LSE     09:07:37
 31                3434.500           LSE     09:07:37
 270               3431.500           LSE     09:05:23
 235               3431.500           LSE     09:05:23
 216               3432.000           BATE    09:05:18
 37                3432.000           BATE    09:05:18
 12                3432.000           BATE    09:05:18
 21                3432.000           BATE    09:05:18
 11                3432.000           BATE    09:05:18
 240               3432.000           BATE    09:05:18
 647               3432.000           CHIX    09:05:18
 38                3432.000           BATE    09:05:18
 28                3432.000           BATE    09:05:18
 484               3432.000           LSE     09:05:18
 11                3432.000           BATE    09:05:18
 25                3432.000           BATE    09:05:18
 7                 3432.000           BATE    09:05:18
 543               3431.000           LSE     09:04:40
 415               3426.500           LSE     09:04:00
 183               3426.500           LSE     09:03:59
 352               3426.500           LSE     09:03:59
 80                3426.500           LSE     09:03:59
 167               3426.500           LSE     09:03:59
 183               3426.500           LSE     09:03:59
 15                3426.500           LSE     09:03:59
 68                3426.500           LSE     09:03:59
 115               3425.500           LSE     09:02:24
 288               3425.500           LSE     09:02:24
 115               3425.500           LSE     09:02:24
 558               3426.500           LSE     09:01:32
 553               3425.000           LSE     08:59:24
 679               3425.000           CHIX    08:59:24
 511               3425.000           LSE     08:59:02
 17                3425.000           LSE     08:59:02
 386               3426.500           LSE     08:57:46
 146               3426.500           LSE     08:57:46
 92                3425.500           LSE     08:55:32
 250               3425.500           LSE     08:55:32
 106               3425.500           LSE     08:55:32
 106               3425.000           LSE     08:55:32
 358               3426.500           LSE     08:55:32
 160               3426.500           LSE     08:55:32
 676               3427.000           BATE    08:55:32
 837               3427.500           LSE     08:55:32
 297               3427.500           LSE     08:55:32
 377               3427.500           CHIX    08:55:32
 27                3427.500           CHIX    08:55:32
 19                3427.500           LSE     08:55:32
 211               3427.500           LSE     08:55:32
 196               3427.500           CHIX    08:55:32
 100               3422.500           LSE     08:51:41
 1                 3423.000           CHIX    08:50:12
 577               3423.000           CHIX    08:49:43
 419               3423.500           LSE     08:49:29
 10                3423.500           LSE     08:49:26
 73                3423.500           LSE     08:49:07
 386               3423.000           LSE     08:48:16
 190               3423.000           LSE     08:48:14
 152               3424.000           LSE     08:47:42
 119               3424.000           LSE     08:47:42
 250               3424.000           LSE     08:47:42
 349               3425.000           LSE     08:47:23
 193               3425.000           LSE     08:47:23
 214               3423.500           LSE     08:46:11
 10                3423.500           LSE     08:46:11
 295               3423.500           LSE     08:46:08
 503               3424.500           LSE     08:45:38
 679               3422.500           CHIX    08:44:07
 607               3422.500           BATE    08:44:07
 64                3422.500           BATE    08:44:06
 490               3423.000           LSE     08:44:04
 65                3423.000           LSE     08:44:04
 236               3421.500           LSE     08:42:01
 324               3421.500           LSE     08:42:01
 409               3421.500           LSE     08:41:28
 165               3421.500           LSE     08:41:21
 534               3422.000           LSE     08:40:29
 474               3421.500           LSE     08:40:11
 575               3421.500           CHIX    08:40:11
 522               3424.000           LSE     08:38:39
 514               3422.000           LSE     08:37:13
 25                3422.000           LSE     08:37:13
 586               3424.000           LSE     08:36:11
 51                3424.500           CHIX    08:36:11
 570               3424.500           CHIX    08:36:11
 11                3423.000           CHIX    08:35:15
 535               3423.000           LSE     08:35:15
 443               3426.500           LSE     08:34:40
 110               3426.500           LSE     08:34:40
 493               3423.500           LSE     08:33:46
 132               3422.500           LSE     08:32:25
 355               3422.500           LSE     08:32:25
 546               3423.500           LSE     08:32:16
 600               3423.500           CHIX    08:32:16
 682               3423.500           BATE    08:32:16
 52                3423.500           LSE     08:30:19
 229               3423.500           LSE     08:30:19
 151               3423.500           LSE     08:30:19
 70                3423.500           LSE     08:30:19
 492               3425.000           LSE     08:29:21
 73                3425.000           LSE     08:29:21
 352               3426.000           LSE     08:29:17
 230               3426.000           LSE     08:29:17
 526               3426.500           CHIX    08:27:01
 132               3426.500           CHIX    08:27:01
 601               3427.000           CHIX    08:27:01
 476               3427.000           LSE     08:27:01
 562               3427.500           LSE     08:26:53
 514               3427.500           BATE    08:26:53
 7                 3427.500           BATE    08:26:53
 32                3427.500           BATE    08:26:53
 44                3427.500           BATE    08:26:53
 14                3427.500           BATE    08:26:53
 174               3424.000           CHIX    08:25:28
 4                 3424.000           CHIX    08:25:28
 106               3424.500           LSE     08:25:25
 106               3424.500           LSE     08:25:25
 104               3424.500           LSE     08:25:25
 513               3424.500           LSE     08:25:25
 503               3423.000           LSE     08:24:38
 41                3421.500           LSE     08:23:58
 250               3421.500           LSE     08:23:58
 104               3421.500           LSE     08:23:58
 106               3421.500           LSE     08:23:58
 647               3421.000           LSE     08:23:57
 41                3406.000           LSE     08:19:54
 468               3406.000           LSE     08:19:54
 12                3406.000           LSE     08:19:53
 567               3408.000           CHIX    08:18:21
 10                3408.000           CHIX    08:18:20
 555               3409.000           LSE     08:18:16
 482               3410.000           LSE     08:18:16
 511               3412.500           BATE    08:17:03
 583               3412.500           LSE     08:17:03
 31                3412.500           BATE    08:16:00
 19                3412.500           BATE    08:16:00
 35                3412.500           BATE    08:16:00
 22                3412.500           BATE    08:16:00
 56                3412.500           BATE    08:16:00
 10                3412.500           BATE    08:16:00
 12                3412.500           BATE    08:16:00
 461               3413.500           LSE     08:15:30
 54                3413.500           LSE     08:15:30
 711               3414.000           CHIX    08:15:27
 529               3414.500           LSE     08:15:27
 559               3414.500           LSE     08:13:34
 479               3415.500           LSE     08:13:24
 98                3415.500           LSE     08:13:24
 502               3417.500           LSE     08:13:18
 488               3417.500           BATE    08:13:18
 22                3417.500           BATE    08:13:18
 175               3417.500           BATE    08:13:18
 749               3418.000           LSE     08:13:18
 385               3417.500           LSE     08:12:49
 187               3417.500           LSE     08:12:49
 196               3416.000           CHIX    08:12:25
 200               3416.000           CHIX    08:12:25
 83                3416.000           CHIX    08:12:25
 229               3416.000           CHIX    08:12:25
 496               3416.000           LSE     08:12:25
 231               3415.500           LSE     08:11:54
 233               3415.500           LSE     08:11:54
 42                3415.500           LSE     08:11:53
 543               3415.000           LSE     08:11:01
 582               3415.000           CHIX    08:11:01
 76                3416.000           LSE     08:10:54
 200               3416.000           LSE     08:10:54
 200               3416.000           LSE     08:10:54
 85                3416.000           LSE     08:10:54
 49                3415.500           LSE     08:10:46
 14                3415.500           LSE     08:10:46
 473               3416.000           LSE     08:10:46
 591               3415.500           LSE     08:10:46
 47                3415.500           LSE     08:10:46
 520               3411.000           LSE     08:09:18
 503               3409.000           LSE     08:08:28
 500               3410.000           LSE     08:07:15
 293               3415.500           LSE     08:06:55
 294               3415.500           LSE     08:06:55
 484               3416.500           LSE     08:06:29
 692               3418.000           LSE     08:06:20
 37                3420.500           CHIX    08:06:13
 623               3420.500           LSE     08:06:13
 330               3420.500           CHIX    08:06:13
 210               3420.500           CHIX    08:06:13
 109               3420.500           CHIX    08:06:13
 679               3417.000           BATE    08:04:55
 21                3417.500           CHIX    08:03:31
 600               3417.500           CHIX    08:03:31
 561               3420.500           LSE     08:03:21
 5                 3420.500           LSE     08:03:21
 61                3420.500           LSE     08:03:21
 434               3420.500           LSE     08:03:21
 62                3421.500           LSE     08:03:06
 453               3421.500           LSE     08:03:06
 504               3425.000           LSE     08:02:01
 250               3428.000           LSE     08:01:56
 232               3428.000           LSE     08:01:56
 685               3428.000           CHIX    08:01:16
 20                3428.000           CHIX    08:01:16
 572               3429.500           LSE     08:01:16
 522               3438.000           LSE     08:01:00
 491               3440.000           LSE     08:01:00
 409               3440.000           LSE     08:00:26
 33                3440.000           LSE     08:00:21
 108               3440.000           LSE     08:00:21
 21                3440.000           LSE     08:00:21
 930               3440.000           LSE     08:00:21
 622               3440.000           CHIX    08:00:21
 610               3440.000           BATE    08:00:21
 529               3441.000           LSE     08:00:21
 493               3441.500           LSE     08:00:19
 2887              3441.500           LSE     08:00:15
 878               3441.500           LSE     08:00:15

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
 or visit
www.rns.com (http://www.rns.com/)
.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSVQLFFLELLBBE

Recent news on British American Tobacco

See all news