Sharenet Sites 
Sharenet Sites
Transaction in own shares
British American Tobacco p.l.c.
Incorporated in England and Wales
(Registration number: 03407696)
Short name: BATS
Share code: BTI
ISIN number: GB0002875804
("British American Tobacco p.l.c." or "the Company")
British American Tobacco p.l.c.
18 February 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the
authority granted by shareholders at the Company's Annual General Meeting on 28 April
2021 it purchased the following number of its ordinary shares of 25 pence each ("shares")
from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: 17 February 2022
Number of ordinary shares of 25 pence each 280,000
purchased:
Highest price paid per share (pence): 3438.50p
Lowest price paid per share (pence): 3384.50p
Volume weighted average price paid per share 3,408.4170p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 163,105,718 of its shares in Treasury. The Company has
2,293,515,941 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 February 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
Daily total Daily weighted
Transaction volume (in average price
Issuer name ISIN Code Platform
date number of of shares
shares) acquired
British American
GB0002875804 17/02/2022 200,000 3,408.2737 LSE
Tobacco p.l.c.
British American
GB0002875804 17/02/2022 36,000 3,409.0690 CHIX
Tobacco p.l.c.
British American
GB0002875804 17/02/2022 44,000 3,408.5350 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of shares Transaction price Market Time of transaction
purchased (per share)
Quantity Price Market ExecutionTime
240 3424.500 LSE 16:23:33
250 3424.500 LSE 16:23:33
56 3425.000 BATE 16:23:23
507 3424.500 LSE 16:22:44
39 3426.000 CHIX 16:22:12
361 3426.000 LSE 16:22:12
100 3426.000 LSE 16:22:12
64 3426.000 LSE 16:22:07
42 3426.500 BATE 16:21:10
31 3428.000 CHIX 16:20:51
588 3428.500 LSE 16:20:35
21 3428.500 BATE 16:20:16
21 3428.500 BATE 16:20:09
52 3429.500 CHIX 16:19:37
540 3429.500 LSE 16:19:20
531 3429.500 LSE 16:18:29
503 3430.000 LSE 16:17:58
601 3429.500 LSE 16:17:02
44 3431.000 BATE 16:16:32
508 3431.500 LSE 16:16:32
47 3431.500 CHIX 16:16:32
45 3431.500 BATE 16:16:32
41 3432.000 BATE 16:16:32
513 3432.000 LSE 16:15:18
46 3431.000 CHIX 16:14:12
514 3431.500 LSE 16:14:00
47 3428.500 CHIX 16:11:54
47 3430.000 BATE 16:11:13
26 3430.000 CHIX 16:09:34
7 3430.000 CHIX 16:09:34
12 3430.000 CHIX 16:09:34
509 3430.500 LSE 16:09:33
616 3432.000 LSE 16:08:01
42 3432.000 BATE 16:08:01
44 3432.000 CHIX 16:08:01
40 3430.500 BATE 16:05:38
113 3431.000 LSE 16:05:38
466 3431.000 LSE 16:05:38
47 3431.000 CHIX 16:05:38
32 3431.000 CHIX 16:05:38
17 3431.000 CHIX 16:05:38
43 3428.500 BATE 16:04:16
584 3428.500 LSE 16:04:16
44 3428.500 BATE 16:04:16
592 3429.000 LSE 16:04:10
106 3428.500 LSE 16:01:39
30 3428.500 LSE 16:01:30
172 3428.500 LSE 16:01:30
247 3428.500 LSE 16:01:30
52 3426.000 CHIX 16:00:03
505 3426.500 LSE 16:00:01
32 3426.500 BATE 15:59:35
6 3426.500 BATE 15:59:35
11 3426.500 BATE 15:59:35
103 3426.500 LSE 15:58:18
52 3426.500 CHIX 15:58:18
431 3426.500 LSE 15:58:18
467 3427.000 LSE 15:56:50
14 3427.000 LSE 15:56:50
75 3427.000 LSE 15:56:26
48 3427.500 CHIX 15:56:06
47 3429.000 CHIX 15:56:06
533 3429.000 LSE 15:56:04
45 3429.000 BATE 15:56:04
49 3426.500 BATE 15:54:11
500 3427.000 LSE 15:54:11
85 3423.500 LSE 15:52:25
153 3423.500 LSE 15:52:25
325 3423.500 LSE 15:52:25
46 3423.000 CHIX 15:51:46
322 3423.500 LSE 15:51:33
122 3423.500 LSE 15:51:33
156 3423.500 LSE 15:51:33
403 3424.000 LSE 15:51:25
196 3424.000 LSE 15:51:25
294 3424.000 LSE 15:51:25
246 3424.000 LSE 15:51:25
120 3423.500 BATE 15:50:51
97 3423.500 CHIX 15:50:51
74 3422.000 LSE 15:50:15
118 3422.500 BATE 15:50:01
82 3422.500 CHIX 15:50:01
106 3422.000 BATE 15:49:22
496 3421.500 LSE 15:49:16
124 3422.000 BATE 15:49:12
96 3420.500 CHIX 15:48:05
613 3420.000 LSE 15:47:06
116 3420.500 BATE 15:47:05
93 3421.500 CHIX 15:46:59
115 3421.500 BATE 15:46:48
86 3423.000 CHIX 15:46:47
83 3423.000 CHIX 15:46:47
174 3424.000 LSE 15:46:37
433 3424.000 LSE 15:46:33
30 3419.500 BATE 15:45:38
323 3421.500 LSE 15:45:38
277 3421.500 LSE 15:45:38
123 3421.500 BATE 15:45:30
119 3422.000 CHIX 15:45:14
12 3422.000 CHIX 15:45:14
13 3422.500 BATE 15:45:05
79 3422.500 LSE 15:45:05
58 3422.500 LSE 15:45:05
83 3422.500 LSE 15:45:05
126 3422.500 BATE 15:45:05
296 3422.500 LSE 15:45:05
98 3422.500 BATE 15:45:05
85 3423.000 CHIX 15:44:58
576 3422.500 LSE 15:43:30
140 3421.500 BATE 15:43:01
75 3421.500 CHIX 15:43:01
16 3421.500 CHIX 15:43:01
4 3422.000 BATE 15:43:01
108 3421.500 BATE 15:43:01
125 3422.500 LSE 15:42:48
446 3422.500 LSE 15:42:48
92 3422.500 CHIX 15:42:48
14 3423.000 BATE 15:41:53
22 3423.000 BATE 15:41:53
21 3423.000 BATE 15:41:53
45 3423.000 BATE 15:41:53
9 3423.000 BATE 15:41:53
120 3423.000 BATE 15:41:53
580 3423.500 LSE 15:41:53
1 3423.500 CHIX 15:41:53
79 3423.500 CHIX 15:41:53
34 3423.500 LSE 15:41:07
476 3423.500 LSE 15:41:00
93 3424.000 CHIX 15:40:37
4 3424.000 CHIX 15:40:37
91 3423.500 CHIX 15:40:32
15 3424.000 BATE 15:39:51
117 3424.000 BATE 15:39:51
548 3424.000 LSE 15:39:51
17 3424.000 BATE 15:39:51
81 3424.000 BATE 15:39:51
109 3424.000 BATE 15:39:51
2 3424.000 BATE 15:39:51
90 3424.500 CHIX 15:39:35
594 3424.500 LSE 15:38:29
101 3424.500 BATE 15:38:29
89 3424.500 CHIX 15:38:29
48 3424.500 CHIX 15:38:14
117 3425.500 BATE 15:37:56
104 3425.500 CHIX 15:37:56
601 3426.000 LSE 15:37:52
18 3426.000 CHIX 15:37:31
132 3425.500 BATE 15:36:52
529 3426.500 LSE 15:36:52
119 3426.500 BATE 15:36:52
1 3427.000 BATE 15:36:25
138 3427.000 CHIX 15:36:21
20 3427.000 CHIX 15:36:21
89 3425.500 BATE 15:35:35
26 3425.500 BATE 15:35:35
66 3425.500 CHIX 15:35:35
4 3426.000 CHIX 15:35:29
76 3426.000 CHIX 15:35:29
22 3425.500 CHIX 15:35:05
587 3426.000 LSE 15:35:02
52 3425.500 BATE 15:34:36
59 3425.500 BATE 15:34:22
283 3426.500 LSE 15:34:22
277 3426.500 LSE 15:34:22
128 3427.000 BATE 15:34:22
46 3427.500 CHIX 15:33:58
50 3427.500 CHIX 15:33:58
66 3428.000 BATE 15:33:51
56 3428.000 BATE 15:33:51
491 3428.500 LSE 15:33:51
126 3428.500 LSE 15:33:51
127 3427.500 BATE 15:33:24
510 3427.500 LSE 15:33:24
10 3427.500 BATE 15:33:24
61 3427.500 LSE 15:33:06
47 3426.500 BATE 15:32:47
21 3426.500 CHIX 15:32:47
78 3426.500 CHIX 15:32:47
107 3426.500 CHIX 15:32:45
78 3426.500 CHIX 15:32:45
96 3426.500 BATE 15:32:22
96 3426.500 BATE 15:32:22
24 3426.500 BATE 15:32:22
88 3425.500 CHIX 15:31:29
380 3425.000 LSE 15:31:29
182 3425.000 LSE 15:31:29
109 3425.500 BATE 15:31:29
102 3423.500 BATE 15:31:01
597 3423.500 LSE 15:30:46
98 3423.500 CHIX 15:30:46
77 3424.000 CHIX 15:30:17
11 3424.000 CHIX 15:30:17
120 3422.500 BATE 15:30:00
546 3422.000 LSE 15:29:39
20 3420.500 LSE 15:29:03
87 3420.500 LSE 15:29:03
290 3419.500 LSE 15:28:40
84 3419.500 CHIX 15:28:40
56 3419.500 BATE 15:28:40
50 3419.500 BATE 15:28:40
113 3419.500 BATE 15:28:18
114 3420.000 BATE 15:28:12
17 3420.000 CHIX 15:28:12
20 3420.000 CHIX 15:28:11
88 3420.000 CHIX 15:27:54
129 3420.000 BATE 15:27:54
568 3418.000 LSE 15:26:53
1 3417.500 BATE 15:26:11
94 3417.500 CHIX 15:26:11
585 3417.500 LSE 15:26:00
36 3417.500 CHIX 15:25:42
44 3417.500 CHIX 15:25:42
122 3418.500 BATE 15:25:01
101 3419.000 BATE 15:24:41
14 3419.000 BATE 15:24:41
96 3419.000 CHIX 15:24:41
616 3419.500 LSE 15:24:36
115 3419.500 BATE 15:24:36
118 3419.500 BATE 15:24:09
94 3419.000 CHIX 15:24:03
37 3419.500 CHIX 15:23:49
75 3419.500 CHIX 15:23:49
106 3419.000 BATE 15:23:21
2 3419.000 BATE 15:23:21
156 3419.000 LSE 15:23:18
118 3419.000 BATE 15:23:18
95 3419.000 LSE 15:23:18
259 3419.000 LSE 15:23:18
76 3419.000 CHIX 15:23:03
85 3419.500 CHIX 15:22:49
219 3419.500 LSE 15:22:27
75 3419.500 LSE 15:22:27
297 3419.500 LSE 15:22:25
25 3419.000 BATE 15:22:08
83 3419.000 BATE 15:22:08
2 3419.500 CHIX 15:22:05
519 3419.000 LSE 15:20:33
103 3419.000 BATE 15:20:31
108 3419.500 BATE 15:20:21
13 3420.000 CHIX 15:20:18
86 3420.000 CHIX 15:20:18
188 3419.500 CHIX 15:20:06
7 3419.500 BATE 15:20:06
112 3419.500 BATE 15:20:06
5 3419.500 CHIX 15:20:06
13 3419.500 CHIX 15:20:04
80 3419.500 CHIX 15:20:04
142 3419.500 LSE 15:19:58
880 3419.500 LSE 15:19:58
101 3419.500 BATE 15:19:58
99 3414.000 CHIX 15:18:07
111 3414.000 BATE 15:18:07
91 3414.000 CHIX 15:18:07
477 3415.000 LSE 15:17:54
20 3415.000 LSE 15:17:54
112 3414.000 BATE 15:17:11
104 3414.000 BATE 15:17:11
97 3414.000 CHIX 15:17:11
92 3414.000 CHIX 15:17:11
117 3414.000 BATE 15:17:11
45 3414.000 BATE 15:17:06
4 3414.000 BATE 15:17:06
96 3412.500 CHIX 15:16:04
603 3412.500 LSE 15:16:04
77 3412.500 BATE 15:16:04
83 3412.500 BATE 15:16:04
565 3410.000 LSE 15:14:54
608 3409.000 LSE 15:14:12
99 3409.000 CHIX 15:14:12
123 3409.000 BATE 15:14:12
156 3409.500 BATE 15:13:45
105 3411.000 CHIX 15:13:06
87 3410.500 CHIX 15:12:48
87 3411.000 CHIX 15:12:47
111 3411.000 BATE 15:12:39
117 3411.000 BATE 15:12:39
541 3411.000 LSE 15:12:38
115 3411.500 BATE 15:12:30
95 3411.500 CHIX 15:12:25
6 3412.000 BATE 15:12:24
110 3412.000 BATE 15:12:24
250 3408.500 LSE 15:11:45
290 3408.500 LSE 15:11:45
615 3407.500 LSE 15:11:00
112 3405.500 BATE 15:09:54
7 3406.000 CHIX 15:09:51
100 3406.000 CHIX 15:09:51
142 3406.500 BATE 15:09:38
89 3406.500 CHIX 15:09:38
549 3407.000 LSE 15:09:38
187 3406.000 LSE 15:09:11
22 3406.000 LSE 15:09:11
290 3406.000 LSE 15:09:11
91 3405.000 CHIX 15:08:27
99 3405.500 CHIX 15:07:58
85 3405.500 BATE 15:07:58
19 3405.500 BATE 15:07:58
485 3406.000 LSE 15:07:58
91 3406.000 LSE 15:07:58
107 3406.000 BATE 15:07:25
135 3407.000 CHIX 15:07:20
55 3407.500 BATE 15:07:20
102 3407.500 BATE 15:07:20
98 3407.500 BATE 15:07:20
564 3408.000 LSE 15:07:20
86 3408.000 CHIX 15:07:20
18 3407.500 BATE 15:07:20
110 3408.000 CHIX 15:07:20
164 3407.500 BATE 15:07:20
31 3406.500 LSE 15:06:12
7 3406.500 CHIX 15:06:12
583 3406.500 LSE 15:06:12
109 3406.500 CHIX 15:06:09
14 3406.500 CHIX 15:06:08
115 3406.000 BATE 15:05:48
1 3406.000 BATE 15:05:48
123 3406.000 BATE 15:05:48
58 3405.000 LSE 15:05:26
297 3405.000 LSE 15:05:26
99 3405.500 CHIX 15:05:24
225 3405.000 LSE 15:05:18
550 3405.000 LSE 15:05:10
5 3404.500 CHIX 15:05:10
99 3401.500 CHIX 15:03:03
111 3400.500 BATE 15:03:03
424 3402.500 LSE 15:03:03
81 3402.500 LSE 15:03:03
110 3402.000 BATE 15:02:42
7 3402.000 BATE 15:02:42
108 3402.000 BATE 15:02:32
4 3404.000 CHIX 15:02:19
82 3404.000 CHIX 15:02:19
112 3406.500 BATE 15:02:10
14 3406.500 CHIX 15:02:10
36 3406.500 CHIX 15:02:10
40 3406.500 CHIX 15:02:10
162 3407.000 LSE 15:02:10
59 3407.000 LSE 15:02:10
361 3407.000 LSE 15:02:10
67 3407.500 BATE 15:01:56
25 3407.500 BATE 15:01:56
16 3407.500 BATE 15:01:56
92 3408.000 CHIX 15:01:45
52 3409.000 BATE 15:01:33
51 3409.000 BATE 15:01:33
561 3409.000 LSE 15:01:30
71 3409.500 BATE 15:01:30
6 3409.000 LSE 15:01:30
14 3409.500 BATE 15:01:30
18 3409.500 BATE 15:01:30
67 3409.500 BATE 15:01:30
91 3409.000 CHIX 15:01:28
97 3409.500 CHIX 15:01:25
33 3409.500 BATE 15:01:22
547 3409.500 LSE 15:01:14
19 3407.500 BATE 15:00:08
89 3407.500 BATE 15:00:08
113 3408.000 LSE 15:00:07
1 3408.500 CHIX 15:00:05
136 3408.500 CHIX 15:00:05
22 3408.500 CHIX 15:00:05
400 3408.000 LSE 15:00:00
1 3408.000 BATE 14:59:25
4 3408.500 CHIX 14:59:18
17 3408.500 CHIX 14:59:18
93 3408.000 CHIX 14:59:07
116 3408.000 BATE 14:59:07
88 3408.500 BATE 14:59:02
15 3408.500 BATE 14:59:02
111 3408.500 BATE 14:59:02
588 3408.500 LSE 14:59:02
47 3409.000 BATE 14:58:52
57 3409.000 BATE 14:58:52
58 3409.000 CHIX 14:58:27
36 3409.000 CHIX 14:58:27
590 3409.500 LSE 14:58:24
118 3408.500 BATE 14:57:16
66 3408.500 LSE 14:57:16
85 3408.500 LSE 14:57:16
400 3408.500 LSE 14:57:16
81 3409.000 CHIX 14:57:09
8 3409.500 CHIX 14:57:08
79 3409.500 CHIX 14:57:08
2 3409.500 CHIX 14:57:05
122 3413.500 BATE 14:56:23
142 3413.500 BATE 14:56:21
109 3414.000 BATE 14:56:21
573 3414.000 LSE 14:56:21
22 3414.500 CHIX 14:56:20
22 3414.500 CHIX 14:56:20
63 3414.500 CHIX 14:56:19
22 3414.500 CHIX 14:56:19
306 3414.500 LSE 14:55:29
98 3414.500 LSE 14:55:29
184 3414.500 LSE 14:55:29
85 3415.000 LSE 14:55:27
457 3415.000 LSE 14:55:27
115 3415.000 BATE 14:55:27
123 3415.000 BATE 14:55:27
89 3415.000 CHIX 14:55:27
84 3415.500 CHIX 14:54:37
22 3415.500 CHIX 14:54:37
28 3415.500 CHIX 14:54:31
77 3416.000 BATE 14:54:06
54 3416.000 BATE 14:54:06
95 3416.000 CHIX 14:54:06
106 3416.500 BATE 14:53:57
37 3416.500 BATE 14:53:57
46 3416.500 BATE 14:53:57
450 3417.000 LSE 14:53:56
47 3417.000 LSE 14:53:56
120 3417.500 CHIX 14:53:40
100 3416.000 BATE 14:53:00
1 3416.000 BATE 14:53:00
511 3416.000 LSE 14:52:59
94 3416.000 CHIX 14:52:59
17 3416.000 LSE 14:52:59
250 3415.500 LSE 14:52:12
261 3415.500 LSE 14:52:12
87 3415.000 CHIX 14:52:12
547 3415.500 LSE 14:52:12
100 3415.000 BATE 14:51:51
62 3415.000 BATE 14:51:51
15 3415.000 BATE 14:51:51
47 3415.000 BATE 14:51:51
67 3415.500 CHIX 14:51:43
22 3415.500 CHIX 14:51:43
536 3415.500 LSE 14:51:43
123 3415.000 BATE 14:50:28
1 3416.000 CHIX 14:50:12
26 3416.000 BATE 14:50:12
13 3416.000 CHIX 14:50:12
14 3416.000 BATE 14:50:12
85 3416.000 CHIX 14:50:12
46 3416.000 BATE 14:50:12
37 3416.000 BATE 14:50:12
25 3416.000 CHIX 14:50:10
13 3416.000 BATE 14:50:10
20 3416.000 BATE 14:50:10
22 3416.000 CHIX 14:50:10
11 3416.000 BATE 14:50:10
53 3416.000 BATE 14:50:10
19 3416.000 CHIX 14:50:10
74 3416.000 CHIX 14:50:10
618 3416.500 LSE 14:50:08
401 3417.000 LSE 14:50:03
140 3417.000 LSE 14:50:03
108 3415.500 BATE 14:49:01
540 3416.000 LSE 14:48:47
74 3416.000 LSE 14:48:47
93 3416.500 CHIX 14:48:37
6 3416.500 CHIX 14:48:37
440 3417.000 LSE 14:48:35
129 3417.000 LSE 14:48:35
120 3417.500 BATE 14:48:34
142 3417.500 BATE 14:48:34
7 3417.500 BATE 14:48:34
71 3417.500 BATE 14:48:21
29 3417.500 BATE 14:48:21
551 3418.500 LSE 14:48:08
88 3418.500 BATE 14:48:08
36 3418.500 BATE 14:48:08
62 3419.000 CHIX 14:48:06
50 3419.000 CHIX 14:48:06
103 3419.000 CHIX 14:48:06
22 3419.000 CHIX 14:48:04
505 3419.000 LSE 14:48:03
37 3419.000 LSE 14:48:03
104 3419.000 CHIX 14:48:03
17 3419.000 CHIX 14:47:45
90 3418.000 BATE 14:47:37
16 3418.000 BATE 14:47:37
597 3418.000 LSE 14:47:20
56 3418.500 CHIX 14:47:19
25 3418.500 CHIX 14:47:19
524 3418.500 LSE 14:47:19
96 3419.000 CHIX 14:47:04
120 3419.000 BATE 14:47:04
593 3418.500 LSE 14:46:47
545 3418.500 LSE 14:46:47
128 3419.500 CHIX 14:46:47
115 3417.500 BATE 14:46:22
172 3417.500 BATE 14:46:22
111 3414.000 BATE 14:45:44
90 3409.500 CHIX 14:44:42
28 3409.500 CHIX 14:44:42
55 3409.500 CHIX 14:44:42
104 3409.500 BATE 14:44:42
86 3409.500 CHIX 14:44:04
611 3409.500 LSE 14:44:04
366 3408.500 LSE 14:43:05
145 3408.500 LSE 14:43:05
104 3408.500 BATE 14:42:50
257 3408.500 BATE 14:42:50
76 3409.500 BATE 14:42:47
39 3409.500 BATE 14:42:47
105 3409.500 CHIX 14:42:37
99 3409.500 CHIX 14:42:35
106 3410.500 BATE 14:42:24
577 3410.500 LSE 14:42:13
61 3410.500 CHIX 14:42:13
29 3410.500 CHIX 14:42:13
303 3411.000 LSE 14:42:08
252 3411.000 LSE 14:42:08
86 3411.500 CHIX 14:42:03
568 3412.000 LSE 14:42:01
47 3412.500 CHIX 14:42:00
50 3412.500 CHIX 14:42:00
110 3403.500 BATE 14:40:31
344 3405.000 LSE 14:40:13
172 3405.000 LSE 14:40:13
124 3405.000 BATE 14:40:13
45 3405.000 BATE 14:40:13
99 3405.000 CHIX 14:40:13
90 3405.000 BATE 14:40:00
80 3405.500 CHIX 14:40:00
383 3404.500 LSE 14:39:39
117 3405.000 BATE 14:39:39
129 3406.000 BATE 14:39:18
81 3406.000 CHIX 14:39:18
112 3406.000 BATE 14:39:18
585 3406.000 LSE 14:39:18
114 3406.000 BATE 14:38:49
572 3406.000 LSE 14:38:41
30 3406.500 CHIX 14:38:26
57 3406.500 CHIX 14:38:26
590 3406.000 LSE 14:38:05
88 3406.000 CHIX 14:38:05
89 3406.500 CHIX 14:38:05
112 3406.500 BATE 14:38:05
101 3407.000 BATE 14:38:05
14 3407.000 BATE 14:38:05
532 3407.500 LSE 14:37:37
87 3408.000 CHIX 14:37:33
17 3408.000 CHIX 14:37:33
91 3408.000 CHIX 14:37:09
158 3408.500 BATE 14:37:08
106 3408.500 BATE 14:37:08
99 3408.500 CHIX 14:37:08
89 3408.500 CHIX 14:37:08
560 3407.500 LSE 14:36:40
17 3408.000 CHIX 14:36:36
61 3406.500 BATE 14:36:02
123 3406.500 BATE 14:36:02
59 3406.500 BATE 14:36:02
90 3406.500 CHIX 14:36:02
557 3406.500 LSE 14:36:02
155 3407.000 BATE 14:36:01
1 3407.500 BATE 14:35:59
557 3407.000 LSE 14:35:57
5 3407.500 CHIX 14:35:57
90 3407.500 CHIX 14:35:57
200 3404.500 LSE 14:35:09
200 3404.500 LSE 14:35:09
141 3404.500 LSE 14:35:09
80 3404.500 CHIX 14:34:59
357 3404.000 LSE 14:34:43
10 3404.000 LSE 14:34:43
10 3404.000 LSE 14:34:25
105 3404.000 CHIX 14:34:25
102 3404.000 BATE 14:34:25
392 3404.000 LSE 14:34:25
69 3404.000 LSE 14:34:25
59 3404.000 LSE 14:34:25
96 3404.500 CHIX 14:34:21
38 3405.000 LSE 14:34:07
110 3405.000 BATE 14:34:07
476 3405.000 LSE 14:34:07
110 3405.500 BATE 14:34:06
99 3405.500 CHIX 14:34:06
40 3404.000 LSE 14:33:28
1 3404.500 BATE 14:33:28
106 3404.500 BATE 14:33:28
39 3404.000 LSE 14:33:28
79 3404.000 LSE 14:33:28
184 3404.000 LSE 14:33:28
16 3404.000 LSE 14:33:28
99 3404.000 LSE 14:33:28
8 3404.500 BATE 14:33:28
99 3404.500 BATE 14:33:28
9 3404.500 BATE 14:33:28
279 3405.000 LSE 14:33:28
307 3405.000 LSE 14:33:28
80 3405.500 CHIX 14:33:25
2 3405.500 CHIX 14:33:25
19 3406.500 CHIX 14:33:03
128 3405.500 BATE 14:32:58
565 3405.500 LSE 14:32:58
131 3405.500 BATE 14:32:58
98 3405.500 CHIX 14:32:58
88 3406.000 CHIX 14:32:56
92 3406.000 CHIX 14:32:56
115 3406.500 BATE 14:32:40
5 3406.500 BATE 14:32:40
29 3406.500 CHIX 14:32:28
58 3406.500 CHIX 14:32:28
110 3406.500 BATE 14:32:28
250 3407.500 LSE 14:32:28
250 3408.000 LSE 14:32:28
94 3408.000 LSE 14:32:28
144 3407.500 BATE 14:32:28
521 3408.000 LSE 14:32:28
5 3408.000 LSE 14:32:28
120 3409.000 BATE 14:32:25
86 3409.000 BATE 14:32:25
150 3409.000 BATE 14:32:25
72 3409.000 BATE 14:32:25
80 3405.500 CHIX 14:32:01
94 3406.000 CHIX 14:32:01
176 3406.000 LSE 14:32:01
200 3406.000 LSE 14:32:00
179 3406.000 LSE 14:32:00
33 3406.000 CHIX 14:31:37
100 3406.000 CHIX 14:31:37
340 3406.500 LSE 14:31:31
232 3406.500 LSE 14:31:31
85 3407.000 CHIX 14:31:29
1 3407.000 CHIX 14:31:29
30 3407.000 CHIX 14:31:27
22 3406.500 CHIX 14:31:19
143 3405.000 LSE 14:31:16
127 3406.000 LSE 14:31:07
481 3406.000 LSE 14:31:07
583 3406.500 LSE 14:31:01
194 3402.500 LSE 14:30:41
250 3402.500 LSE 14:30:41
48 3402.000 LSE 14:30:39
506 3401.500 LSE 14:30:32
320 3402.000 LSE 14:30:32
189 3402.000 LSE 14:30:32
250 3401.500 LSE 14:30:27
250 3401.500 LSE 14:30:27
10 3401.500 LSE 14:30:27
19 3402.500 LSE 14:30:25
132 3402.500 LSE 14:30:25
250 3402.000 LSE 14:30:25
26 3402.000 LSE 14:30:25
94 3401.500 LSE 14:30:25
972 3402.500 LSE 14:30:25
132 3402.500 LSE 14:30:25
14 3402.500 LSE 14:30:25
414 3402.500 LSE 14:30:25
69 3402.500 LSE 14:30:25
68 3402.500 LSE 14:30:25
235 3402.500 LSE 14:30:25
500 3402.500 LSE 14:30:25
142 3402.500 LSE 14:30:25
168 3402.500 LSE 14:30:25
250 3402.500 LSE 14:30:25
475 3402.500 LSE 14:30:25
584 3403.000 LSE 14:30:25
521 3403.500 LSE 14:30:25
196 3404.000 LSE 14:30:14
354 3404.000 LSE 14:30:14
47 3405.000 LSE 14:30:12
552 3405.000 LSE 14:30:12
114 3407.500 BATE 14:29:59
80 3408.000 LSE 14:29:59
300 3408.000 LSE 14:29:59
190 3408.000 LSE 14:29:59
93 3408.000 BATE 14:29:45
18 3408.000 BATE 14:29:45
9 3408.500 CHIX 14:29:40
87 3408.500 CHIX 14:29:40
499 3409.500 LSE 14:29:34
115 3409.500 CHIX 14:29:34
146 3409.500 BATE 14:29:30
63 3410.000 BATE 14:29:30
25 3410.000 LSE 14:29:30
259 3410.000 LSE 14:29:30
306 3410.000 LSE 14:29:30
165 3410.000 BATE 14:29:30
120 3410.000 CHIX 14:29:30
111 3410.000 BATE 14:28:44
112 3410.500 BATE 14:28:00
111 3411.000 LSE 14:27:48
359 3411.000 LSE 14:27:48
112 3411.000 LSE 14:27:48
71 3410.500 BATE 14:27:28
159 3410.500 CHIX 14:27:28
19 3410.500 CHIX 14:27:28
84 3409.500 CHIX 14:26:27
614 3410.000 LSE 14:25:29
87 3410.000 CHIX 14:25:29
281 3410.000 LSE 14:25:29
120 3410.000 BATE 14:25:29
83 3410.000 CHIX 14:25:29
88 3410.000 CHIX 14:25:29
4 3410.500 BATE 14:25:11
200 3410.000 LSE 14:25:11
72 3410.500 BATE 14:25:04
101 3410.000 LSE 14:24:41
119 3410.000 BATE 14:23:52
11 3410.500 BATE 14:23:09
11 3410.500 BATE 14:23:09
1 3410.500 BATE 14:23:09
12 3410.500 LSE 14:23:04
88 3410.500 LSE 14:23:04
496 3410.500 LSE 14:23:04
81 3410.500 CHIX 14:23:04
109 3409.500 BATE 14:21:35
12 3409.500 BATE 14:21:35
1 3409.500 BATE 14:21:35
79 3410.000 BATE 14:21:24
50 3410.000 BATE 14:21:24
515 3410.000 LSE 14:21:24
105 3410.000 BATE 14:21:24
109 3410.500 CHIX 14:21:10
18 3410.500 CHIX 14:21:10
3 3410.500 CHIX 14:21:10
93 3409.500 CHIX 14:19:55
106 3410.000 BATE 14:18:25
8 3410.000 BATE 14:18:25
561 3410.000 LSE 14:18:25
86 3410.000 BATE 14:18:25
23 3410.000 BATE 14:18:25
116 3410.500 CHIX 14:18:19
32 3410.500 CHIX 14:18:19
165 3410.500 LSE 14:16:21
391 3410.500 LSE 14:16:21
19 3411.000 CHIX 14:15:53
119 3409.000 BATE 14:14:38
543 3409.500 LSE 14:14:38
87 3409.000 CHIX 14:14:38
39 3409.000 CHIX 14:13:18
76 3409.000 BATE 14:13:16
90 3409.000 CHIX 14:13:15
17 3409.000 BATE 14:12:03
28 3409.000 BATE 14:12:03
58 3409.000 BATE 14:12:03
84 3409.000 CHIX 14:12:03
106 3409.000 BATE 14:12:03
12 3409.000 BATE 14:12:03
589 3409.500 LSE 14:12:02
111 3410.500 LSE 14:12:01
148 3410.500 LSE 14:12:01
277 3410.500 LSE 14:12:01
531 3409.500 LSE 14:11:47
29 3409.500 LSE 14:11:47
123 3409.500 BATE 14:11:47
30 3409.500 LSE 14:09:54
88 3408.500 CHIX 14:08:33
552 3409.500 LSE 14:08:16
80 3409.500 CHIX 14:08:16
93 3409.500 BATE 14:08:16
31 3409.500 BATE 14:08:16
50 3410.500 CHIX 14:07:03
37 3410.500 CHIX 14:07:03
555 3410.500 LSE 14:06:53
113 3410.500 BATE 14:06:53
83 3410.500 BATE 14:05:52
50 3410.500 BATE 14:05:52
55 3410.500 BATE 14:05:52
6 3410.500 CHIX 14:05:00
81 3410.500 CHIX 14:05:00
17 3410.500 CHIX 14:05:00
200 3410.000 BATE 14:04:40
502 3410.500 LSE 14:04:06
141 3410.500 CHIX 14:03:55
100 3410.500 BATE 14:03:55
508 3411.000 LSE 14:02:12
551 3411.000 LSE 14:02:12
54 3411.000 LSE 14:02:12
83 3411.000 CHIX 14:02:12
41 3411.000 LSE 14:01:32
398 3411.500 LSE 14:01:27
173 3411.500 LSE 14:01:27
101 3410.000 BATE 14:00:25
100 3410.000 BATE 14:00:25
13 3410.000 BATE 14:00:25
249 3410.500 LSE 14:00:20
406 3410.500 LSE 14:00:20
314 3410.500 LSE 13:59:57
2 3410.500 LSE 13:59:57
61 3410.500 CHIX 13:59:57
26 3410.500 CHIX 13:59:57
22 3410.500 CHIX 13:59:57
1 3410.500 BATE 13:59:37
105 3410.500 BATE 13:59:37
18 3410.500 CHIX 13:58:39
74 3410.500 CHIX 13:58:39
561 3409.500 LSE 13:56:16
87 3409.500 CHIX 13:56:16
111 3409.500 BATE 13:56:16
535 3409.500 LSE 13:54:55
89 3409.500 CHIX 13:54:55
105 3409.500 BATE 13:54:55
100 3410.000 CHIX 13:54:54
23 3410.000 CHIX 13:54:54
583 3409.500 LSE 13:53:16
109 3409.500 BATE 13:53:16
8 3409.500 BATE 13:53:16
105 3409.500 BATE 13:53:16
118 3409.500 BATE 13:51:55
523 3409.500 LSE 13:51:55
86 3409.000 CHIX 13:50:29
88 3409.500 CHIX 13:50:29
510 3409.500 LSE 13:50:29
59 3409.500 LSE 13:50:29
47 3409.500 BATE 13:49:22
89 3409.500 CHIX 13:49:22
56 3409.500 BATE 13:49:22
433 3409.000 LSE 13:48:24
609 3409.500 LSE 13:47:07
94 3409.500 CHIX 13:47:07
106 3409.500 BATE 13:47:07
102 3407.500 BATE 13:45:14
108 3409.500 BATE 13:44:35
571 3409.500 LSE 13:44:35
81 3409.500 BATE 13:44:35
40 3409.500 BATE 13:44:35
38 3409.500 BATE 13:44:35
64 3409.500 BATE 13:44:35
81 3410.500 CHIX 13:43:48
17 3410.500 CHIX 13:43:48
24 3410.500 CHIX 13:42:48
125 3410.500 CHIX 13:42:48
83 3410.000 CHIX 13:41:49
618 3408.500 LSE 13:41:22
122 3408.000 BATE 13:40:00
82 3409.000 CHIX 13:39:49
124 3409.500 BATE 13:39:49
121 3409.500 BATE 13:39:49
99 3409.000 CHIX 13:37:24
616 3409.500 LSE 13:37:23
15 3410.000 BATE 13:37:23
288 3410.000 BATE 13:37:23
83 3409.500 CHIX 13:37:23
103 3409.500 BATE 13:37:23
104 3409.500 CHIX 13:34:17
515 3409.500 LSE 13:34:17
81 3409.500 CHIX 13:34:17
564 3409.500 LSE 13:32:47
15 3409.500 CHIX 13:32:47
119 3409.500 BATE 13:32:47
103 3409.500 BATE 13:32:47
74 3409.500 CHIX 13:32:47
57 3404.500 CHIX 13:29:29
42 3404.500 CHIX 13:29:29
118 3405.500 BATE 13:28:38
31 3405.500 LSE 13:28:38
470 3405.500 LSE 13:28:38
119 3405.500 BATE 13:28:38
86 3405.500 CHIX 13:28:38
90 3407.000 CHIX 13:26:03
59 3407.000 BATE 13:26:03
62 3407.000 BATE 13:26:03
439 3407.500 LSE 13:25:03
150 3407.500 LSE 13:25:03
96 3407.500 CHIX 13:25:03
103 3407.000 BATE 13:23:19
36 3407.500 BATE 13:23:14
135 3407.500 BATE 13:23:14
151 3407.000 LSE 13:22:44
416 3407.000 LSE 13:22:44
99 3407.000 CHIX 13:22:44
496 3406.500 LSE 13:21:36
528 3407.000 LSE 13:21:28
23 3407.000 CHIX 13:21:28
37 3407.000 CHIX 13:21:28
38 3407.000 CHIX 13:21:22
121 3407.500 BATE 13:21:14
88 3408.000 CHIX 13:21:14
18 3406.500 CHIX 13:20:33
54 3404.000 CHIX 13:16:54
79 3404.000 BATE 13:16:54
39 3404.000 BATE 13:16:54
525 3404.500 LSE 13:15:16
71 3405.500 CHIX 13:14:57
26 3405.500 CHIX 13:14:57
111 3406.000 BATE 13:14:57
124 3406.500 BATE 13:12:17
84 3406.500 CHIX 13:12:17
101 3406.500 BATE 13:12:17
80 3407.000 CHIX 13:11:09
301 3406.000 LSE 13:10:03
262 3406.000 LSE 13:10:03
96 3407.500 CHIX 13:07:11
86 3408.000 BATE 13:07:08
26 3408.000 BATE 13:07:03
540 3408.000 LSE 13:07:00
202 3408.500 LSE 13:04:53
370 3408.500 LSE 13:04:53
100 3409.500 BATE 13:04:53
104 3409.500 BATE 13:04:53
15 3409.500 CHIX 13:04:53
80 3409.500 CHIX 13:04:52
503 3409.500 LSE 13:04:52
88 3409.500 CHIX 13:04:52
589 3408.000 LSE 13:02:19
71 3407.500 BATE 13:01:30
596 3407.500 LSE 13:01:29
110 3407.500 BATE 13:01:29
29 3407.500 CHIX 13:01:29
64 3407.500 CHIX 13:01:29
48 3407.500 BATE 12:57:40
53 3407.500 BATE 12:57:40
93 3408.000 CHIX 12:57:40
104 3408.500 BATE 12:57:40
109 3408.500 BATE 12:57:40
76 3409.000 BATE 12:57:19
59 3409.000 CHIX 12:57:17
22 3409.000 CHIX 12:57:17
150 3409.000 BATE 12:57:17
22 3409.000 CHIX 12:54:36
320 3409.000 LSE 12:54:27
185 3409.000 LSE 12:54:27
91 3409.000 CHIX 12:54:27
542 3409.000 LSE 12:51:36
20 3409.500 CHIX 12:51:33
11 3409.500 CHIX 12:51:33
1 3409.500 CHIX 12:51:33
17 3409.500 CHIX 12:51:33
96 3409.000 CHIX 12:49:17
84 3409.000 CHIX 12:49:17
357 3410.000 LSE 12:49:15
250 3409.500 LSE 12:49:15
509 3409.500 LSE 12:49:15
116 3409.500 BATE 12:49:15
120 3409.500 BATE 12:49:15
119 3410.000 BATE 12:49:15
36 3408.500 CHIX 12:45:43
18 3408.500 CHIX 12:45:33
131 3408.500 CHIX 12:45:22
19 3408.500 BATE 12:43:52
111 3408.500 BATE 12:43:52
107 3408.500 BATE 12:43:52
31 3409.000 CHIX 12:41:35
88 3408.500 BATE 12:41:10
315 3409.500 LSE 12:40:31
229 3409.500 LSE 12:40:31
45 3410.000 CHIX 12:40:23
71 3410.000 CHIX 12:40:23
23 3408.500 BATE 12:39:23
78 3408.500 BATE 12:39:23
124 3408.500 BATE 12:39:23
274 3409.500 LSE 12:38:49
96 3409.500 CHIX 12:38:49
22 3409.500 LSE 12:38:49
301 3409.500 LSE 12:38:49
107 3409.500 LSE 12:37:11
541 3409.500 LSE 12:37:11
88 3409.500 CHIX 12:37:11
98 3410.000 CHIX 12:37:06
101 3407.500 BATE 12:35:14
120 3407.500 BATE 12:35:14
106 3407.500 BATE 12:33:10
525 3408.000 LSE 12:33:09
96 3408.000 CHIX 12:33:09
35 3408.000 CHIX 12:33:09
58 3408.000 CHIX 12:32:51
498 3407.000 LSE 12:31:09
137 3407.000 BATE 12:31:09
164 3406.500 BATE 12:28:40
94 3406.500 CHIX 12:28:40
505 3405.500 LSE 12:26:15
26 3405.500 LSE 12:26:15
30 3406.000 BATE 12:25:57
100 3406.000 BATE 12:25:57
104 3405.500 BATE 12:25:57
103 3405.500 CHIX 12:25:57
91 3404.500 CHIX 12:22:33
491 3405.000 LSE 12:22:23
68 3405.000 LSE 12:22:23
99 3403.000 CHIX 12:20:10
577 3403.000 LSE 12:18:30
106 3403.000 BATE 12:18:30
105 3402.500 BATE 12:17:00
99 3403.000 CHIX 12:16:29
103 3405.000 BATE 12:14:43
85 3405.000 CHIX 12:14:43
570 3405.500 LSE 12:14:18
85 3406.000 CHIX 12:13:27
117 3406.000 BATE 12:13:27
101 3406.000 BATE 12:10:32
496 3406.500 LSE 12:10:14
58 3407.500 CHIX 12:09:16
126 3407.500 BATE 12:09:16
97 3408.000 CHIX 12:09:16
514 3408.500 LSE 12:09:16
44 3408.500 LSE 12:09:16
122 3408.500 BATE 12:09:16
100 3408.500 BATE 12:06:54
523 3409.000 LSE 12:06:54
90 3409.000 CHIX 12:06:54
125 3408.500 BATE 12:06:54
97 3409.000 CHIX 12:06:54
106 3410.000 BATE 12:05:32
104 3409.500 BATE 12:05:32
82 3409.000 CHIX 12:05:32
1 3409.000 CHIX 12:05:32
111 3408.500 BATE 12:04:01
78 3408.000 LSE 12:04:01
113 3408.000 LSE 12:04:01
420 3408.000 LSE 12:04:01
96 3408.000 CHIX 12:04:01
23 3408.000 CHIX 12:04:01
562 3399.500 LSE 11:59:47
100 3400.000 BATE 11:59:05
96 3400.000 CHIX 11:59:05
507 3401.000 LSE 11:59:03
22 3401.000 LSE 11:59:03
88 3401.000 CHIX 11:59:03
238 3398.500 LSE 11:56:26
226 3398.500 LSE 11:56:26
56 3398.000 LSE 11:56:26
96 3399.000 CHIX 11:56:26
116 3398.500 BATE 11:56:26
562 3399.000 LSE 11:56:26
48 3398.500 CHIX 11:54:55
49 3398.500 CHIX 11:54:22
109 3399.000 BATE 11:54:21
80 3398.000 CHIX 11:53:13
122 3399.000 BATE 11:52:52
224 3399.500 LSE 11:52:19
364 3399.500 LSE 11:52:19
113 3400.500 BATE 11:50:17
1 3401.000 CHIX 11:50:10
100 3401.000 CHIX 11:50:09
19 3401.000 CHIX 11:50:09
110 3401.000 LSE 11:50:08
116 3401.000 BATE 11:50:08
120 3401.000 BATE 11:50:08
467 3401.000 LSE 11:50:08
23 3399.500 CHIX 11:44:28
75 3399.500 CHIX 11:44:28
530 3400.500 LSE 11:44:25
93 3400.500 CHIX 11:44:25
97 3400.500 BATE 11:44:25
15 3400.500 BATE 11:44:25
124 3401.500 BATE 11:42:53
124 3402.000 LSE 11:41:49
415 3402.000 LSE 11:41:49
122 3402.500 BATE 11:41:47
102 3402.500 BATE 11:41:47
127 3402.500 BATE 11:41:47
559 3403.000 LSE 11:41:06
47 3403.000 CHIX 11:41:06
43 3403.000 CHIX 11:41:06
23 3403.500 CHIX 11:40:03
8 3403.500 CHIX 11:39:27
19 3403.500 CHIX 11:39:27
86 3403.000 CHIX 11:38:46
8 3402.000 CHIX 11:37:06
88 3400.000 CHIX 11:36:03
599 3400.000 LSE 11:35:00
81 3399.500 CHIX 11:33:46
118 3399.500 BATE 11:33:46
67 3398.000 CHIX 11:31:31
86 3398.000 BATE 11:31:31
21 3398.000 BATE 11:31:31
16 3398.000 CHIX 11:31:31
583 3398.500 LSE 11:31:31
150 3399.500 CHIX 11:30:08
123 3399.500 BATE 11:30:08
350 3399.500 LSE 11:30:08
258 3399.500 LSE 11:30:08
109 3399.500 BATE 11:30:08
19 3398.000 CHIX 11:26:58
79 3398.000 CHIX 11:26:58
35 3398.500 BATE 11:26:58
74 3398.500 BATE 11:26:58
124 3398.500 BATE 11:26:58
103 3398.500 BATE 11:26:58
588 3399.000 LSE 11:26:22
98 3400.500 CHIX 11:24:00
572 3398.500 LSE 11:21:45
126 3398.500 CHIX 11:21:45
123 3398.500 BATE 11:21:45
116 3399.000 CHIX 11:21:38
120 3398.500 BATE 11:20:52
488 3395.500 LSE 11:17:21
42 3395.500 LSE 11:17:21
114 3394.500 BATE 11:16:38
499 3395.000 LSE 11:16:15
113 3396.000 CHIX 11:15:53
18 3396.000 CHIX 11:15:53
19 3395.500 CHIX 11:15:13
159 3393.000 LSE 11:13:15
51 3394.000 BATE 11:13:15
52 3394.000 BATE 11:13:14
17 3394.000 BATE 11:13:14
509 3397.000 LSE 11:13:04
90 3397.000 CHIX 11:13:04
104 3397.000 BATE 11:13:04
93 3397.000 CHIX 11:13:04
102 3395.000 BATE 11:10:39
5 3395.000 BATE 11:10:39
80 3395.000 CHIX 11:10:39
103 3395.000 BATE 11:10:39
27 3395.000 CHIX 11:09:53
67 3395.000 CHIX 11:09:53
123 3395.000 BATE 11:08:36
96 3394.000 CHIX 11:07:21
185 3394.000 LSE 11:06:47
168 3394.000 LSE 11:06:47
226 3394.000 LSE 11:06:47
111 3394.000 BATE 11:06:47
106 3394.000 BATE 11:03:55
524 3395.000 LSE 11:03:05
112 3395.000 BATE 11:03:05
99 3395.500 CHIX 11:02:42
119 3397.000 BATE 11:02:00
101 3397.000 BATE 11:02:00
92 3397.000 CHIX 11:02:00
1 3394.500 BATE 10:59:19
93 3395.000 CHIX 10:59:11
109 3395.500 BATE 10:58:35
90 3395.500 CHIX 10:58:35
526 3395.000 LSE 10:57:38
89 3394.500 CHIX 10:56:59
101 3395.000 BATE 10:56:58
1 3392.500 CHIX 10:55:08
136 3392.500 BATE 10:55:08
121 3392.500 LSE 10:55:07
486 3392.500 LSE 10:55:07
540 3392.500 LSE 10:55:07
67 3392.500 LSE 10:54:51
590 3392.000 LSE 10:53:39
44 3390.000 CHIX 10:52:28
15 3389.000 LSE 10:52:11
545 3389.500 LSE 10:51:19
610 3389.500 LSE 10:51:19
496 3390.000 LSE 10:51:13
274 3390.000 LSE 10:51:03
283 3390.000 LSE 10:51:03
113 3390.500 BATE 10:51:01
89 3390.500 CHIX 10:51:01
115 3389.500 BATE 10:49:40
122 3390.000 BATE 10:48:14
553 3390.500 LSE 10:48:14
36 3390.500 CHIX 10:48:14
54 3390.500 CHIX 10:48:14
91 3390.500 CHIX 10:46:47
102 3391.000 BATE 10:46:13
117 3392.000 LSE 10:45:45
250 3392.000 LSE 10:45:45
140 3391.500 LSE 10:45:45
591 3392.000 LSE 10:45:45
186 3392.000 LSE 10:45:45
113 3392.000 LSE 10:45:45
17 3391.000 LSE 10:45:05
225 3391.000 LSE 10:45:05
25 3391.000 LSE 10:45:05
336 3391.000 LSE 10:44:38
260 3391.000 LSE 10:44:38
211 3391.000 LSE 10:44:38
250 3391.000 LSE 10:44:38
122 3389.500 BATE 10:43:57
102 3390.000 CHIX 10:43:37
102 3389.000 BATE 10:42:07
143 3389.000 BATE 10:42:07
79 3389.500 CHIX 10:41:59
19 3389.500 CHIX 10:41:59
110 3389.500 CHIX 10:41:00
55 3389.500 CHIX 10:40:46
38 3389.500 CHIX 10:40:46
9 3388.500 CHIX 10:35:37
100 3388.500 CHIX 10:35:37
107 3388.500 BATE 10:35:37
68 3388.500 LSE 10:35:37
494 3388.500 LSE 10:35:37
113 3388.500 BATE 10:35:37
87 3389.000 CHIX 10:33:40
25 3389.000 BATE 10:33:40
80 3389.000 BATE 10:33:40
111 3389.500 BATE 10:32:14
112 3389.500 BATE 10:32:14
18 3389.500 CHIX 10:31:04
459 3389.500 LSE 10:31:04
78 3389.500 LSE 10:31:04
27 3389.500 CHIX 10:30:26
69 3389.500 CHIX 10:30:26
92 3388.500 CHIX 10:29:02
120 3389.000 BATE 10:29:02
89 3388.500 CHIX 10:29:02
423 3390.000 LSE 10:28:44
146 3390.000 LSE 10:28:44
106 3389.500 BATE 10:25:28
3 3389.500 BATE 10:25:28
84 3391.500 CHIX 10:23:41
122 3391.500 BATE 10:23:41
616 3393.000 LSE 10:23:15
76 3393.000 CHIX 10:21:29
22 3393.000 CHIX 10:21:29
64 3393.500 BATE 10:21:15
52 3393.500 BATE 10:21:15
26 3394.000 BATE 10:21:14
92 3394.000 BATE 10:21:14
36 3394.000 BATE 10:21:14
31 3394.000 BATE 10:21:14
47 3394.000 BATE 10:21:14
8 3394.000 BATE 10:21:14
497 3394.500 LSE 10:21:14
96 3394.500 CHIX 10:21:14
88 3394.500 CHIX 10:20:39
115 3395.500 BATE 10:18:12
105 3395.500 BATE 10:18:12
105 3397.000 CHIX 10:17:30
22 3397.000 CHIX 10:17:30
153 3396.500 LSE 10:17:30
440 3396.500 LSE 10:17:30
139 3397.000 BATE 10:15:37
28 3397.000 BATE 10:15:37
99 3398.000 CHIX 10:15:27
83 3398.000 BATE 10:15:27
31 3398.000 BATE 10:15:27
503 3398.500 LSE 10:15:27
95 3398.500 CHIX 10:15:27
108 3398.500 BATE 10:15:27
47 3398.500 LSE 10:15:27
82 3394.000 CHIX 10:10:54
386 3394.500 LSE 10:10:34
232 3394.500 LSE 10:10:34
98 3394.000 CHIX 10:08:48
116 3394.000 BATE 10:08:48
80 3394.000 CHIX 10:08:48
603 3395.000 LSE 10:08:48
111 3395.000 BATE 10:08:48
84 3396.000 CHIX 10:06:23
115 3394.500 BATE 10:04:50
528 3395.000 LSE 10:04:50
90 3396.000 CHIX 10:04:43
91 3397.500 CHIX 10:04:14
100 3397.500 BATE 10:03:51
138 3397.500 BATE 10:03:51
143 3397.500 LSE 10:03:48
386 3397.500 LSE 10:03:48
90 3397.500 BATE 10:02:24
92 3397.500 CHIX 10:00:20
569 3398.500 LSE 10:00:19
106 3398.500 BATE 10:00:19
91 3398.500 CHIX 10:00:19
124 3398.500 BATE 10:00:19
1 3397.500 BATE 09:58:36
118 3397.000 BATE 09:57:08
589 3398.000 LSE 09:57:02
3 3398.000 LSE 09:57:02
148 3398.000 CHIX 09:56:29
89 3398.000 CHIX 09:56:22
544 3398.000 LSE 09:55:53
131 3398.000 BATE 09:55:53
35 3398.500 BATE 09:52:23
81 3398.500 CHIX 09:52:23
91 3398.500 CHIX 09:52:23
82 3398.500 BATE 09:52:23
86 3399.000 LSE 09:52:00
496 3399.000 LSE 09:52:00
600 3399.500 LSE 09:51:55
94 3400.500 CHIX 09:51:52
111 3398.500 BATE 09:50:33
12 3398.500 BATE 09:50:33
75 3398.500 BATE 09:50:33
77 3398.500 BATE 09:50:33
42 3398.500 BATE 09:50:33
30 3398.500 BATE 09:50:33
501 3399.500 LSE 09:50:32
95 3399.500 LSE 09:50:32
92 3399.500 CHIX 09:50:14
117 3398.500 LSE 09:50:12
436 3398.500 LSE 09:50:12
83 3391.500 CHIX 09:46:29
1 3391.000 CHIX 09:45:05
250 3391.500 LSE 09:45:04
357 3391.500 LSE 09:45:04
128 3391.000 BATE 09:45:04
70 3391.000 BATE 09:45:04
31 3391.000 BATE 09:45:04
9 3391.000 BATE 09:45:04
9 3391.000 BATE 09:45:04
34 3391.000 BATE 09:45:04
70 3391.000 BATE 09:45:04
112 3391.000 BATE 09:45:04
525 3391.500 LSE 09:45:04
88 3390.000 CHIX 09:42:25
82 3390.000 CHIX 09:42:25
81 3388.500 CHIX 09:41:05
54 3389.000 LSE 09:40:37
109 3389.000 LSE 09:40:37
250 3389.000 LSE 09:40:37
200 3388.500 LSE 09:40:37
609 3384.500 LSE 09:37:15
108 3385.000 BATE 09:36:14
37 3385.500 LSE 09:36:14
121 3385.500 LSE 09:36:14
175 3385.500 LSE 09:36:13
256 3385.500 LSE 09:36:13
96 3390.000 CHIX 09:35:47
530 3390.000 LSE 09:35:47
50 3391.000 CHIX 09:35:34
30 3391.000 CHIX 09:35:34
2 3391.500 BATE 09:35:34
57 3391.500 BATE 09:35:34
54 3391.500 BATE 09:35:34
575 3392.500 LSE 09:35:11
549 3392.500 LSE 09:33:20
61 3392.500 CHIX 09:33:20
88 3392.500 CHIX 09:33:20
541 3393.500 LSE 09:32:59
22 3394.000 CHIX 09:32:42
181 3394.000 LSE 09:32:27
698 3394.000 LSE 09:32:27
67 3393.000 LSE 09:32:05
67 3393.000 LSE 09:32:05
3 3393.000 LSE 09:32:05
207 3391.500 LSE 09:31:52
250 3392.000 LSE 09:31:49
280 3392.000 LSE 09:31:49
223 3392.000 LSE 09:31:49
11 3391.000 LSE 09:31:49
27 3392.000 LSE 09:31:49
250 3392.000 LSE 09:31:49
278 3392.000 LSE 09:31:49
250 3392.000 LSE 09:31:49
548 3391.000 LSE 09:31:49
112 3391.000 BATE 09:31:49
189 3392.000 LSE 09:31:12
392 3392.000 LSE 09:31:12
558 3392.000 LSE 09:31:12
540 3392.000 LSE 09:30:30
23 3392.000 LSE 09:29:59
11 3392.500 BATE 09:29:52
96 3392.500 BATE 09:29:52
11 3392.500 BATE 09:29:52
89 3393.500 CHIX 09:29:50
500 3394.500 LSE 09:29:50
17 3394.500 LSE 09:29:50
124 3394.500 BATE 09:29:50
2 3395.000 LSE 09:29:44
250 3395.000 LSE 09:29:44
280 3395.000 LSE 09:29:44
217 3395.000 LSE 09:29:37
72 3395.500 CHIX 09:28:33
13 3395.500 CHIX 09:28:18
62 3396.500 BATE 09:28:17
16 3396.500 BATE 09:28:17
110 3396.500 BATE 09:28:17
80 3396.500 CHIX 09:28:17
2 3396.500 CHIX 09:28:17
12 3396.500 CHIX 09:28:17
83 3396.500 CHIX 09:28:17
41 3396.500 BATE 09:28:17
190 3396.500 LSE 09:28:17
364 3396.500 LSE 09:28:17
1 3395.500 BATE 09:25:30
96 3396.000 CHIX 09:25:18
115 3396.500 CHIX 09:25:18
119 3396.000 BATE 09:24:11
503 3396.500 LSE 09:24:10
330 3395.000 LSE 09:22:01
68 3395.500 CHIX 09:21:52
89 3395.500 CHIX 09:21:52
29 3395.500 CHIX 09:21:52
574 3396.000 LSE 09:21:49
119 3395.500 BATE 09:20:57
176 3395.500 BATE 09:20:57
86 3395.500 CHIX 09:20:40
521 3396.000 LSE 09:20:40
89 3395.500 BATE 09:19:45
13 3395.500 BATE 09:19:45
42 3395.500 CHIX 09:19:31
171 3395.500 CHIX 09:19:31
596 3394.000 LSE 09:17:36
535 3393.500 LSE 09:16:30
710 3394.500 LSE 09:16:30
576 3395.000 LSE 09:16:20
95 3392.500 CHIX 09:15:32
527 3392.500 LSE 09:15:32
516 3392.500 LSE 09:15:32
89 3392.500 CHIX 09:15:32
10 3392.500 CHIX 09:15:32
476 3392.000 LSE 09:15:00
294 3391.500 LSE 09:14:23
375 3391.500 LSE 09:14:18
307 3391.500 LSE 09:14:18
147 3391.000 LSE 09:14:12
249 3391.000 LSE 09:14:10
340 3390.000 LSE 09:14:09
22 3390.500 LSE 09:14:09
168 3390.500 LSE 09:14:09
94 3390.500 LSE 09:14:09
74 3390.500 LSE 09:14:09
198 3390.500 LSE 09:14:05
273 3391.500 LSE 09:14:04
250 3391.500 LSE 09:14:04
526 3390.500 LSE 09:14:04
516 3391.000 LSE 09:14:04
432 3391.500 LSE 09:14:00
539 3391.000 LSE 09:13:25
108 3392.500 BATE 09:12:31
22 3394.500 CHIX 09:12:13
452 3394.500 LSE 09:11:45
129 3394.500 LSE 09:11:45
108 3395.000 BATE 09:11:33
84 3395.000 CHIX 09:11:33
82 3396.000 CHIX 09:11:31
70 3396.500 LSE 09:10:52
290 3396.500 LSE 09:10:52
205 3396.500 LSE 09:10:52
108 3397.000 BATE 09:10:31
40 3397.500 LSE 09:10:31
501 3397.500 LSE 09:10:31
87 3397.500 CHIX 09:10:31
148 3398.000 CHIX 09:10:31
166 3397.000 BATE 09:08:13
589 3397.500 LSE 09:08:13
5 3398.500 BATE 09:08:11
100 3398.500 BATE 09:08:11
80 3399.500 CHIX 09:07:44
48 3399.500 CHIX 09:07:44
49 3399.500 CHIX 09:07:44
566 3398.000 LSE 09:07:02
86 3398.000 CHIX 09:07:02
18 3398.000 CHIX 09:07:02
382 3399.000 LSE 09:06:37
132 3399.000 LSE 09:06:37
6 3399.500 CHIX 09:06:31
82 3399.500 LSE 09:06:30
516 3399.500 LSE 09:06:30
18 3398.500 CHIX 09:05:59
5 3395.000 CHIX 09:05:01
22 3395.000 CHIX 09:05:01
22 3394.500 CHIX 09:05:01
554 3394.000 LSE 09:03:40
58 3395.000 BATE 09:02:46
38 3395.000 BATE 09:02:46
18 3395.000 BATE 09:02:46
19 3395.500 CHIX 09:02:45
79 3395.500 CHIX 09:02:45
510 3396.500 LSE 09:02:45
22 3397.000 CHIX 09:01:43
98 3397.000 CHIX 09:01:43
34 3397.000 BATE 09:01:43
8 3397.000 BATE 09:01:43
33 3397.000 BATE 09:01:43
42 3397.000 BATE 09:01:43
167 3397.000 BATE 09:01:43
105 3397.000 BATE 09:01:43
6 3398.000 BATE 09:01:30
509 3397.500 LSE 09:01:29
22 3398.000 CHIX 09:00:35
570 3398.500 LSE 09:00:21
167 3398.500 LSE 09:00:21
371 3398.500 LSE 09:00:21
22 3396.000 CHIX 08:59:45
194 3396.000 CHIX 08:59:43
22 3396.000 CHIX 08:59:42
530 3396.000 LSE 08:59:41
393 3394.000 LSE 08:56:49
130 3394.000 LSE 08:56:49
91 3395.000 CHIX 08:56:13
543 3395.500 LSE 08:55:51
100 3400.500 BATE 08:55:29
97 3401.000 CHIX 08:55:29
405 3401.500 LSE 08:54:37
172 3401.500 LSE 08:54:37
82 3402.500 CHIX 08:53:52
83 3404.000 CHIX 08:53:48
121 3404.000 BATE 08:53:48
507 3404.500 LSE 08:53:46
91 3406.500 CHIX 08:52:54
95 3406.500 CHIX 08:52:54
527 3407.500 LSE 08:52:34
103 3406.500 BATE 08:51:50
575 3408.000 LSE 08:51:28
88 3407.500 CHIX 08:49:33
103 3407.500 BATE 08:49:33
111 3407.000 BATE 08:49:33
119 3407.500 BATE 08:49:33
97 3407.500 CHIX 08:49:33
88 3407.500 CHIX 08:49:33
505 3407.500 LSE 08:49:33
86 3408.500 CHIX 08:49:23
595 3400.000 LSE 08:46:44
123 3402.000 BATE 08:45:49
96 3404.000 CHIX 08:44:56
201 3405.500 LSE 08:44:56
309 3405.500 LSE 08:44:56
98 3405.500 CHIX 08:44:56
27 3406.500 BATE 08:43:37
80 3406.500 BATE 08:43:37
86 3408.000 CHIX 08:43:17
319 3408.500 LSE 08:43:17
123 3408.500 BATE 08:43:17
105 3408.500 LSE 08:43:17
23 3408.500 LSE 08:42:54
155 3408.500 LSE 08:42:54
105 3409.500 BATE 08:42:20
84 3410.000 CHIX 08:42:16
499 3410.500 LSE 08:41:20
99 3410.500 CHIX 08:40:53
73 3410.500 BATE 08:40:53
35 3410.500 BATE 08:40:53
123 3410.500 BATE 08:40:53
83 3410.500 CHIX 08:40:53
117 3411.000 CHIX 08:40:53
559 3410.500 LSE 08:40:30
34 3411.500 CHIX 08:40:04
61 3411.500 CHIX 08:40:04
615 3410.500 LSE 08:39:12
558 3411.000 LSE 08:38:32
94 3405.500 CHIX 08:37:49
596 3409.000 LSE 08:36:57
574 3408.500 LSE 08:36:04
93 3409.500 CHIX 08:35:04
94 3409.500 CHIX 08:35:04
56 3410.500 BATE 08:34:45
45 3410.500 BATE 08:34:45
122 3410.500 BATE 08:34:45
111 3410.500 BATE 08:34:45
135 3411.000 CHIX 08:34:37
140 3411.000 BATE 08:34:37
203 3411.000 LSE 08:33:50
326 3411.000 LSE 08:33:50
26 3411.500 LSE 08:33:26
457 3411.500 LSE 08:33:26
26 3411.500 LSE 08:33:26
11 3412.500 CHIX 08:33:24
116 3412.500 CHIX 08:33:24
28 3410.500 BATE 08:32:30
77 3410.500 BATE 08:32:30
47 3410.500 CHIX 08:32:30
2 3410.500 BATE 08:32:30
65 3410.500 CHIX 08:32:30
120 3411.000 BATE 08:32:30
547 3406.000 LSE 08:31:10
93 3409.000 CHIX 08:30:33
521 3409.000 LSE 08:30:33
95 3409.500 CHIX 08:30:32
89 3410.500 CHIX 08:30:27
534 3402.500 LSE 08:28:43
541 3403.500 LSE 08:28:08
33 3403.500 LSE 08:28:08
580 3404.500 LSE 08:27:04
115 3408.000 LSE 08:25:58
81 3408.000 LSE 08:25:58
266 3408.000 LSE 08:25:58
61 3408.000 LSE 08:25:58
31 3408.000 LSE 08:25:58
5 3408.500 CHIX 08:25:48
89 3408.500 CHIX 08:25:46
104 3409.500 BATE 08:25:43
256 3411.500 LSE 08:25:29
250 3411.500 LSE 08:25:29
85 3411.000 CHIX 08:25:29
184 3415.500 LSE 08:24:31
336 3415.500 LSE 08:24:31
75 3415.500 CHIX 08:24:31
24 3415.500 CHIX 08:24:31
116 3418.000 BATE 08:23:48
85 3419.500 LSE 08:23:37
438 3419.500 LSE 08:23:37
76 3420.000 CHIX 08:23:34
15 3420.000 CHIX 08:23:34
103 3420.000 BATE 08:23:34
112 3421.500 BATE 08:22:34
149 3422.000 LSE 08:22:31
428 3422.000 LSE 08:22:31
42 3423.000 CHIX 08:22:16
105 3423.000 CHIX 08:22:16
101 3423.500 BATE 08:22:16
32 3423.000 CHIX 08:22:16
53 3423.000 CHIX 08:22:16
87 3423.500 BATE 08:22:16
15 3423.500 BATE 08:22:16
89 3424.000 CHIX 08:21:35
84 3424.000 CHIX 08:21:35
542 3425.000 LSE 08:21:20
86 3425.500 CHIX 08:21:20
123 3423.000 BATE 08:19:26
538 3424.000 LSE 08:19:26
99 3424.000 CHIX 08:19:26
105 3423.500 BATE 08:18:32
97 3424.000 CHIX 08:18:32
600 3425.000 LSE 08:18:32
47 3421.000 CHIX 08:17:09
48 3421.000 CHIX 08:17:09
540 3422.500 LSE 08:17:05
383 3422.500 LSE 08:16:38
200 3422.500 LSE 08:16:38
22 3422.500 BATE 08:16:38
92 3422.500 BATE 08:16:38
170 3422.500 LSE 08:16:38
48 3422.500 LSE 08:16:38
392 3422.500 LSE 08:16:38
94 3422.500 CHIX 08:16:38
100 3422.500 BATE 08:16:38
98 3424.000 CHIX 08:16:37
819 3424.500 LSE 08:16:37
111 3424.500 CHIX 08:16:37
183 3424.000 LSE 08:16:20
604 3423.500 LSE 08:15:52
119 3419.000 BATE 08:14:42
120 3419.000 BATE 08:14:42
98 3420.000 CHIX 08:14:41
459 3420.000 LSE 08:14:22
51 3420.000 LSE 08:14:22
62 3420.000 CHIX 08:14:22
36 3420.000 CHIX 08:14:22
505 3418.500 LSE 08:13:22
104 3415.500 BATE 08:12:31
88 3415.500 CHIX 08:12:31
576 3415.500 LSE 08:12:31
115 3415.500 BATE 08:12:31
83 3416.500 CHIX 08:11:42
611 3417.000 LSE 08:11:42
93 3417.500 CHIX 08:11:15
544 3418.000 LSE 08:11:12
97 3421.500 CHIX 08:10:19
598 3421.500 LSE 08:10:14
87 3423.000 CHIX 08:09:41
117 3425.500 BATE 08:09:22
6 3426.000 BATE 08:09:22
102 3426.000 BATE 08:09:22
87 3427.000 CHIX 08:08:46
103 3427.500 BATE 08:08:46
84 3427.500 CHIX 08:08:46
119 3427.500 BATE 08:08:46
84 3427.500 CHIX 08:08:46
573 3427.500 LSE 08:08:46
144 3428.500 CHIX 08:08:46
336 3428.500 LSE 08:08:46
172 3428.500 LSE 08:08:46
179 3427.500 LSE 08:07:40
400 3427.500 LSE 08:07:40
91 3426.500 CHIX 08:07:19
83 3427.000 CHIX 08:07:19
709 3427.000 LSE 08:07:19
121 3427.000 BATE 08:07:19
80 3420.000 CHIX 08:05:13
106 3423.000 BATE 08:05:02
98 3423.000 CHIX 08:05:02
96 3425.000 BATE 08:04:49
41 3425.000 BATE 08:04:49
177 3425.500 CHIX 08:04:49
110 3427.000 BATE 08:04:43
578 3427.000 LSE 08:04:34
99 3427.000 CHIX 08:04:34
116 3428.000 BATE 08:03:52
107 3428.500 CHIX 08:03:52
29 3429.000 CHIX 08:03:47
69 3429.000 CHIX 08:03:47
209 3428.500 LSE 08:03:04
378 3428.500 LSE 08:03:04
109 3429.000 BATE 08:03:03
119 3429.000 BATE 08:03:03
118 3432.000 BATE 08:02:40
615 3432.500 LSE 08:02:40
89 3433.000 BATE 08:02:40
80 3432.500 CHIX 08:02:40
29 3433.000 BATE 08:02:40
89 3434.000 CHIX 08:02:21
95 3434.000 CHIX 08:02:21
563 3434.000 LSE 08:02:21
96 3434.000 CHIX 08:01:50
110 3434.000 CHIX 08:01:50
94 3433.000 CHIX 08:01:33
50 3433.500 LSE 08:01:01
29 3433.500 LSE 08:01:01
494 3433.500 LSE 08:01:00
251 3434.500 LSE 08:00:54
315 3434.500 LSE 08:00:54
520 3434.500 LSE 08:00:18
565 3438.500 LSE 08:00:18
Sponsor: UBS South Africa (Pty) Ltd
Date: 18-02-2022 09:00:00
Produced by the JSE SENS Department. The SENS service is an information dissemination service administered by the JSE Limited ('JSE').
The JSE does not, whether expressly, tacitly or implicitly, represent, warrant or in any way guarantee the truth, accuracy or completeness of
the information published on SENS. The JSE, their officers, employees and agents accept no liability for (or in respect of) any direct,
indirect, incidental or consequential loss or damage of any kind or nature, howsoever arising, from the use of SENS or the use of, or reliance on,
information disseminated through SENS.
