Wrap Text
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.
11 November 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: 10 November 2022
Number of ordinary shares of 25 pence each 390,780
purchased:
Highest price paid per share (pence): 3400.00p
Lowest price paid per share (pence): 3303.50p
Volume weighted average price paid per share 3338.9121p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 216,417,837 of its shares in Treasury. The Company has
2,240,446,610 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 10 November
2022 is set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Victoria Buxton / William Houston / John Harney / Yetunde Ibe
+44 (0) 20 7845 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Daily
Daily total
weighted
Transaction volume (in
Issuer name ISIN Code average price Platform
date number of
of shares
shares)
acquired
British American
GB0002875804 10/11/2022 224,154 3,341.1344 LSE
Tobacco p.l.c.
British American
GB0002875804 10/11/2022 71,956 3,332.7806 CHIX
Tobacco p.l.c.
British American
GB0002875804 10/11/2022 94,670 3,338.3106 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of Transaction Market Time of
shares price transaction
purchased (per share)
Quantity Price Market Execution Time
255 3,325.50 LSE 16:29:19
86 3,325.50 LSE 16:29:19
310 3,325.00 BATE 16:29:19
36 3,325.00 CHIX 16:29:19
440 3,325.00 CHIX 16:29:19
347 3,326.00 LSE 16:29:12
238 3,326.00 LSE 16:29:12
140 3,326.00 LSE 16:29:12
170 3,326.00 LSE 16:29:12
40 3,325.00 CHIX 16:29:05
150 3,324.50 CHIX 16:29:01
150 3,324.50 BATE 16:29:01
390 3,324.50 LSE 16:28:59
30 3,325.00 LSE 16:28:59
170 3,325.00 LSE 16:28:59
340 3,324.50 BATE 16:28:59
120 3,325.00 LSE 16:28:58
261 3,324.50 BATE 16:28:58
109 3,324.50 CHIX 16:28:57
140 3,325.00 LSE 16:28:56
179 3,324.50 BATE 16:28:56
397 3,324.00 CHIX 16:28:40
441 3,324.00 LSE 16:28:40
15 3,324.00 CHIX 16:28:40
111 3,323.50 LSE 16:28:32
263 3,322.00 LSE 16:28:17
294 3,321.00 LSE 16:27:50
267 3,322.00 LSE 16:27:45
312 3,322.00 LSE 16:27:45
488 3,322.00 BATE 16:27:45
416 3,322.00 CHIX 16:27:45
109 3,322.00 BATE 16:27:45
294 3,322.00 LSE 16:27:42
315 3,322.00 BATE 16:27:42
382 3,322.00 BATE 16:27:42
212 3,322.50 LSE 16:27:42
101 3,322.50 LSE 16:27:42
52 3,322.00 BATE 16:27:37
127 3,322.50 LSE 16:27:37
473 3,322.00 BATE 16:27:37
178 3,322.50 LSE 16:27:36
229 3,321.50 CHIX 16:27:22
229 3,321.50 CHIX 16:27:22
64 3,321.50 BATE 16:27:21
142 3,321.00 LSE 16:27:21
52 3,321.50 BATE 16:27:21
400 3,321.50 BATE 16:27:21
130 3,320.50 LSE 16:27:09
126 3,320.50 LSE 16:27:09
222 3,318.00 CHIX 16:26:17
191 3,318.00 CHIX 16:26:17
137 3,318.00 LSE 16:26:17
54 3,318.50 BATE 16:26:12
56 3,318.50 BATE 16:26:12
62 3,318.50 BATE 16:26:12
56 3,318.50 BATE 16:26:12
62 3,318.50 BATE 16:26:12
55 3,318.50 BATE 16:26:12
62 3,318.50 BATE 16:26:12
71 3,318.50 BATE 16:26:11
67 3,318.50 BATE 16:26:11
58 3,318.50 BATE 16:26:11
52 3,318.50 BATE 16:26:11
36 3,318.50 BATE 16:26:10
200 3,318.50 CHIX 16:26:09
314 3,318.50 LSE 16:26:09
429 3,318.50 BATE 16:26:09
336 3,318.50 LSE 16:26:07
4 3,318.50 LSE 16:26:07
145 3,318.50 LSE 16:26:07
336 3,318.50 LSE 16:26:07
516 3,318.50 LSE 16:26:02
301 3,318.50 LSE 16:26:02
174 3,318.00 LSE 16:25:52
181 3,318.00 LSE 16:25:52
148 3,318.00 CHIX 16:25:52
276 3,316.00 LSE 16:24:53
401 3,316.00 LSE 16:24:42
534 3,316.50 LSE 16:24:35
1360 3,317.50 LSE 16:24:32
468 3,317.00 CHIX 16:24:32
171 3,318.00 BATE 16:24:21
300 3,318.00 BATE 16:24:21
415 3,319.00 BATE 16:24:21
438 3,319.50 BATE 16:24:21
453 3,319.50 CHIX 16:24:21
200 3,319.00 LSE 16:24:03
33 3,318.50 LSE 16:23:48
73 3,318.50 LSE 16:23:41
156 3,318.50 LSE 16:23:37
11 3,318.50 LSE 16:23:32
35 3,318.50 LSE 16:23:32
100 3,319.00 LSE 16:23:31
30 3,319.00 LSE 16:23:31
89 3,319.00 LSE 16:23:31
60 3,319.00 LSE 16:23:31
152 3,318.50 LSE 16:23:10
200 3,318.50 LSE 16:23:08
155 3,319.00 BATE 16:23:06
300 3,319.00 BATE 16:23:06
324 3,319.50 CHIX 16:23:06
86 3,319.50 CHIX 16:23:06
287 3,319.50 LSE 16:23:05
394 3,319.00 BATE 16:22:24
89 3,319.00 LSE 16:22:24
29 3,319.00 LSE 16:22:24
442 3,319.00 CHIX 16:22:24
200 3,319.00 LSE 16:22:24
303 3,319.50 LSE 16:22:23
67 3,319.00 BATE 16:22:10
434 3,319.50 BATE 16:22:05
233 3,319.50 BATE 16:22:05
186 3,319.50 LSE 16:22:04
55 3,319.50 BATE 16:22:04
76 3,319.50 LSE 16:22:04
124 3,319.50 LSE 16:22:04
132 3,319.50 CHIX 16:22:04
150 3,319.50 LSE 16:22:04
191 3,319.50 CHIX 16:22:04
201 3,319.50 BATE 16:22:04
73 3,319.50 CHIX 16:22:02
288 3,320.00 LSE 16:21:03
466 3,320.00 BATE 16:21:03
400 3,320.50 BATE 16:20:47
417 3,320.50 CHIX 16:20:47
200 3,320.00 LSE 16:20:14
143 3,320.00 LSE 16:20:14
176 3,320.00 LSE 16:20:14
232 3,320.00 CHIX 16:20:14
492 3,320.00 BATE 16:20:14
157 3,320.00 CHIX 16:20:14
90 3,320.00 CHIX 16:20:14
292 3,320.00 LSE 16:20:10
271 3,320.00 LSE 16:19:03
150 3,321.00 LSE 16:18:59
85 3,321.00 LSE 16:18:59
433 3,321.00 BATE 16:18:59
20 3,321.00 BATE 16:18:59
1 3,321.00 LSE 16:18:59
500 3,321.00 BATE 16:18:57
61 3,321.00 LSE 16:18:52
287 3,321.50 LSE 16:18:49
398 3,321.50 CHIX 16:18:49
608 3,321.50 BATE 16:18:49
200 3,321.50 LSE 16:18:49
65 3,321.50 LSE 16:18:49
153 3,321.50 LSE 16:18:41
131 3,321.50 LSE 16:18:38
25 3,319.50 CHIX 16:18:04
255 3,319.50 LSE 16:17:52
403 3,319.50 CHIX 16:17:52
185 3,319.50 LSE 16:17:51
40 3,319.50 LSE 16:17:51
75 3,319.50 LSE 16:17:50
127 3,319.00 LSE 16:17:27
100 3,319.00 LSE 16:17:23
287 3,318.00 LSE 16:16:57
328 3,318.00 CHIX 16:16:57
320 3,318.00 BATE 16:16:57
160 3,318.00 BATE 16:16:57
175 3,318.00 LSE 16:16:57
92 3,318.00 LSE 16:16:49
267 3,318.50 LSE 16:16:33
93 3,318.00 CHIX 16:16:33
296 3,319.00 LSE 16:16:23
457 3,318.00 LSE 16:16:07
273 3,318.00 LSE 16:16:07
95 3,318.00 CHIX 16:16:07
300 3,318.00 CHIX 16:16:07
432 3,318.00 BATE 16:16:07
477 3,318.50 BATE 16:16:06
279 3,317.00 LSE 16:15:26
246 3,318.00 BATE 16:15:03
228 3,318.00 BATE 16:15:03
299 3,318.00 LSE 16:15:03
471 3,318.00 CHIX 16:15:03
60 3,317.50 LSE 16:14:40
221 3,317.50 LSE 16:14:40
198 3,318.00 LSE 16:14:40
129 3,318.00 LSE 16:14:40
100 3,318.00 LSE 16:14:30
106 3,318.00 LSE 16:14:29
304 3,317.50 LSE 16:14:08
12 3,317.50 LSE 16:14:08
319 3,317.50 LSE 16:14:07
65 3,317.50 LSE 16:14:07
133 3,317.50 LSE 16:14:04
97 3,317.50 LSE 16:14:03
3 3,317.50 LSE 16:14:03
254 3,317.50 LSE 16:14:02
153 3,317.00 LSE 16:13:50
27 3,317.00 LSE 16:13:50
100 3,317.00 LSE 16:13:50
2 3,317.00 LSE 16:13:49
36 3,316.50 BATE 16:13:47
162 3,316.50 BATE 16:13:46
100 3,317.00 LSE 16:13:46
328 3,316.50 LSE 16:13:38
100 3,316.50 LSE 16:13:38
16 3,314.00 BATE 16:13:03
397 3,314.50 CHIX 16:12:57
517 3,314.50 LSE 16:12:57
489 3,314.50 BATE 16:12:57
68 3,314.50 LSE 16:12:57
400 3,315.00 LSE 16:12:55
304 3,310.50 LSE 16:11:50
259 3,311.50 LSE 16:11:43
464 3,311.50 CHIX 16:11:43
130 3,312.00 LSE 16:11:42
256 3,311.00 LSE 16:11:07
527 3,312.50 BATE 16:11:04
252 3,313.00 LSE 16:11:04
65 3,313.00 LSE 16:11:04
435 3,313.00 LSE 16:11:04
422 3,313.00 CHIX 16:11:04
277 3,313.50 LSE 16:11:00
258 3,313.50 LSE 16:11:00
135 3,313.50 BATE 16:11:00
349 3,313.50 BATE 16:11:00
412 3,313.50 CHIX 16:11:00
176 3,313.50 LSE 16:11:00
409 3,314.00 LSE 16:10:59
32 3,313.00 LSE 16:10:00
497 3,312.50 LSE 16:10:00
301 3,313.00 LSE 16:09:59
472 3,313.00 CHIX 16:09:59
272 3,313.00 LSE 16:09:59
311 3,313.50 LSE 16:09:59
286 3,313.50 LSE 16:09:59
11 3,314.00 LSE 16:09:31
342 3,314.00 LSE 16:09:25
280 3,314.00 LSE 16:09:25
417 3,314.00 CHIX 16:09:25
303 3,313.00 LSE 16:08:56
461 3,313.00 CHIX 16:08:56
174 3,313.50 BATE 16:08:42
271 3,313.50 BATE 16:08:42
160 3,313.50 LSE 16:08:08
65 3,313.50 LSE 16:08:08
26 3,313.50 LSE 16:08:08
62 3,313.50 LSE 16:08:08
188 3,313.50 LSE 16:08:08
178 3,313.50 LSE 16:08:08
29 3,313.50 LSE 16:08:08
304 3,313.50 LSE 16:08:08
412 3,313.50 CHIX 16:08:05
383 3,313.50 LSE 16:07:50
449 3,313.50 CHIX 16:07:50
480 3,314.00 CHIX 16:07:42
475 3,314.00 BATE 16:07:42
316 3,314.00 LSE 16:07:42
124 3,314.00 LSE 16:07:42
166 3,314.00 LSE 16:07:35
414 3,314.00 LSE 16:07:35
307 3,314.50 LSE 16:07:27
283 3,313.00 LSE 16:07:03
386 3,313.50 LSE 16:07:03
405 3,313.50 CHIX 16:07:03
434 3,313.50 BATE 16:07:03
176 3,312.50 LSE 16:06:40
26 3,312.50 LSE 16:06:40
190 3,312.50 LSE 16:06:40
30 3,312.50 LSE 16:06:40
190 3,312.50 LSE 16:06:40
229 3,312.50 CHIX 16:06:32
48 3,312.50 CHIX 16:06:32
62 3,312.50 CHIX 16:06:32
279 3,312.00 LSE 16:06:12
286 3,312.00 LSE 16:06:12
425 3,312.00 CHIX 16:06:12
357 3,312.50 LSE 16:06:06
72 3,312.50 LSE 16:06:05
286 3,312.50 LSE 16:06:04
26 3,312.50 LSE 16:05:53
28 3,312.50 LSE 16:05:53
120 3,312.50 LSE 16:05:53
68 3,311.00 LSE 16:04:58
25 3,311.00 LSE 16:04:58
477 3,310.50 CHIX 16:04:58
346 3,310.50 LSE 16:04:58
406 3,311.00 BATE 16:04:58
441 3,311.50 LSE 16:04:53
341 3,311.50 CHIX 16:04:53
71 3,311.50 CHIX 16:04:53
100 3,312.00 LSE 16:04:52
162 3,312.00 LSE 16:04:52
162 3,312.00 LSE 16:04:52
162 3,312.00 LSE 16:04:52
162 3,312.00 LSE 16:04:52
35 3,312.00 LSE 16:04:52
162 3,312.00 LSE 16:04:52
31 3,312.00 LSE 16:04:52
100 3,312.00 LSE 16:04:52
52 3,312.00 LSE 16:04:52
293 3,311.50 LSE 16:04:25
479 3,311.50 CHIX 16:04:25
178 3,312.00 LSE 16:04:25
40 3,311.50 LSE 16:04:16
276 3,311.50 LSE 16:04:16
56 3,311.50 LSE 16:04:16
150 3,311.50 LSE 16:03:53
83 3,311.50 BATE 16:03:53
55 3,311.50 BATE 16:03:53
285 3,311.50 BATE 16:03:53
30 3,312.00 CHIX 16:03:53
616 3,312.00 CHIX 16:03:53
479 3,312.00 LSE 16:03:53
100 3,311.50 LSE 16:03:38
120 3,311.50 LSE 16:03:38
130 3,311.50 LSE 16:03:36
323 3,311.50 LSE 16:03:33
98 3,311.50 LSE 16:03:33
221 3,311.00 LSE 16:03:20
130 3,311.00 LSE 16:03:20
139 3,311.00 LSE 16:03:20
82 3,311.00 LSE 16:03:20
376 3,310.00 LSE 16:02:44
690 3,310.00 CHIX 16:02:44
286 3,310.00 LSE 16:02:44
229 3,310.50 CHIX 16:02:36
800 3,310.00 LSE 16:02:22
196 3,310.00 LSE 16:02:22
204 3,310.00 LSE 16:02:22
104 3,310.00 LSE 16:02:22
304 3,307.50 LSE 16:01:35
426 3,307.50 CHIX 16:01:35
305 3,308.00 LSE 16:01:26
24 3,308.00 LSE 16:01:26
594 3,308.00 LSE 16:01:26
463 3,308.00 CHIX 16:01:26
267 3,308.50 LSE 16:01:13
469 3,308.50 LSE 16:01:13
283 3,308.00 LSE 16:00:56
41 3,308.00 LSE 16:00:52
280 3,307.50 LSE 16:00:37
140 3,307.50 LSE 16:00:36
261 3,307.50 LSE 16:00:24
298 3,307.50 LSE 16:00:22
309 3,305.50 LSE 15:59:21
34 3,306.00 LSE 15:59:21
256 3,306.00 LSE 15:59:21
396 3,306.50 BATE 15:59:17
62 3,306.50 CHIX 15:59:17
406 3,306.50 CHIX 15:59:17
324 3,306.50 LSE 15:59:17
403 3,307.00 LSE 15:59:10
23 3,307.00 CHIX 15:59:10
467 3,307.00 CHIX 15:59:10
292 3,307.50 LSE 15:59:07
254 3,307.50 LSE 15:59:07
39 3,308.00 LSE 15:59:04
156 3,308.00 LSE 15:59:04
58 3,308.00 LSE 15:59:03
161 3,308.00 LSE 15:58:56
97 3,308.00 LSE 15:58:56
101 3,308.00 LSE 15:58:54
325 3,306.00 BATE 15:58:27
24 3,306.00 BATE 15:58:27
309 3,306.00 LSE 15:58:27
147 3,306.00 BATE 15:58:27
444 3,306.50 LSE 15:58:14
410 3,306.50 BATE 15:58:14
335 3,307.00 LSE 15:58:02
448 3,307.00 CHIX 15:58:02
327 3,307.00 LSE 15:58:02
201 3,307.50 CHIX 15:58:01
201 3,307.50 CHIX 15:58:01
203 3,307.50 CHIX 15:57:54
282 3,307.50 LSE 15:57:52
312 3,307.50 CHIX 15:57:52
184 3,307.50 LSE 15:57:31
208 3,307.50 LSE 15:57:24
197 3,307.50 LSE 15:57:21
318 3,307.00 LSE 15:56:39
427 3,307.00 CHIX 15:56:39
363 3,307.50 LSE 15:56:38
284 3,308.00 LSE 15:56:37
262 3,308.00 LSE 15:56:37
192 3,308.00 BATE 15:56:37
27 3,308.00 BATE 15:56:37
244 3,308.00 BATE 15:56:37
458 3,308.00 CHIX 15:56:37
38 3,308.50 LSE 15:56:32
153 3,305.50 LSE 15:55:39
153 3,305.50 LSE 15:55:39
109 3,304.50 LSE 15:55:07
261 3,304.50 LSE 15:55:07
404 3,304.50 CHIX 15:55:07
416 3,305.50 LSE 15:55:05
406 3,305.50 CHIX 15:55:05
263 3,306.00 LSE 15:54:57
307 3,306.00 LSE 15:54:57
198 3,306.50 LSE 15:54:52
264 3,306.50 BATE 15:54:52
42 3,306.50 BATE 15:54:52
21 3,306.50 BATE 15:54:52
44 3,306.50 BATE 15:54:52
103 3,306.50 BATE 15:54:52
15 3,306.50 BATE 15:54:52
221 3,303.50 LSE 15:53:53
81 3,303.50 LSE 15:53:53
35 3,304.00 LSE 15:53:50
14 3,304.00 LSE 15:53:50
42 3,304.00 LSE 15:53:50
42 3,304.00 LSE 15:53:50
35 3,304.00 LSE 15:53:50
99 3,304.00 LSE 15:53:50
250 3,303.50 LSE 15:53:14
31 3,303.50 LSE 15:53:14
493 3,304.00 CHIX 15:53:13
442 3,304.00 BATE 15:53:13
296 3,304.50 LSE 15:52:57
460 3,304.50 BATE 15:52:57
295 3,305.00 LSE 15:52:30
294 3,306.50 LSE 15:51:50
308 3,307.00 LSE 15:51:49
234 3,307.00 BATE 15:51:49
24 3,307.00 CHIX 15:51:49
72 3,307.00 BATE 15:51:49
33 3,307.00 BATE 15:51:49
399 3,307.00 CHIX 15:51:49
66 3,307.00 BATE 15:51:49
70 3,307.00 BATE 15:51:49
294 3,309.00 LSE 15:50:45
126 3,309.50 LSE 15:50:44
441 3,310.00 BATE 15:50:44
184 3,309.50 LSE 15:50:17
469 3,310.00 CHIX 15:50:15
284 3,311.50 LSE 15:49:43
406 3,311.50 BATE 15:49:43
414 3,312.00 BATE 15:49:34
340 3,313.00 LSE 15:49:20
258 3,313.00 CHIX 15:49:20
56 3,313.50 LSE 15:49:19
274 3,313.50 LSE 15:49:19
564 3,313.00 BATE 15:49:19
158 3,313.00 CHIX 15:49:19
316 3,314.50 LSE 15:49:19
298 3,314.50 LSE 15:49:19
443 3,314.50 CHIX 15:49:19
515 3,314.50 BATE 15:49:19
260 3,315.00 LSE 15:49:11
29 3,310.50 LSE 15:46:34
138 3,310.50 LSE 15:46:34
87 3,310.50 LSE 15:46:34
186 3,310.50 LSE 15:46:34
407 3,310.00 CHIX 15:45:54
474 3,310.00 BATE 15:45:54
271 3,310.00 LSE 15:45:54
434 3,310.00 BATE 15:45:37
276 3,310.50 LSE 15:45:34
104 3,310.00 LSE 15:44:58
160 3,310.00 LSE 15:44:58
30 3,310.00 LSE 15:44:58
262 3,309.50 LSE 15:44:35
132 3,310.00 LSE 15:44:35
169 3,310.00 LSE 15:44:35
259 3,310.00 LSE 15:44:35
239 3,310.50 CHIX 15:44:29
249 3,310.50 CHIX 15:44:29
28 3,310.50 BATE 15:44:29
25 3,310.50 BATE 15:44:29
375 3,310.50 BATE 15:44:29
325 3,311.00 LSE 15:43:49
467 3,311.00 BATE 15:43:49
428 3,311.00 CHIX 15:43:49
181 3,309.50 LSE 15:43:08
90 3,309.50 LSE 15:43:08
455 3,310.50 BATE 15:42:38
442 3,312.50 CHIX 15:41:50
300 3,313.00 LSE 15:41:49
53 3,313.00 BATE 15:41:49
400 3,313.00 BATE 15:41:49
313 3,313.50 LSE 15:41:23
258 3,314.00 LSE 15:40:48
10 3,314.00 BATE 15:40:48
443 3,314.00 BATE 15:40:48
430 3,315.00 CHIX 15:40:38
11 3,316.00 LSE 15:40:01
247 3,316.00 LSE 15:40:00
150 3,316.50 BATE 15:40:00
300 3,316.50 BATE 15:40:00
309 3,317.50 LSE 15:39:42
469 3,317.50 BATE 15:39:42
453 3,317.50 CHIX 15:39:42
258 3,318.00 LSE 15:38:45
263 3,319.00 LSE 15:38:24
438 3,319.50 BATE 15:38:24
183 3,320.00 LSE 15:38:24
220 3,320.00 LSE 15:38:24
83 3,320.50 LSE 15:38:19
320 3,320.50 LSE 15:38:19
203 3,320.50 BATE 15:38:19
252 3,320.50 BATE 15:38:19
417 3,321.00 CHIX 15:38:19
228 3,321.00 BATE 15:38:04
227 3,321.00 BATE 15:38:04
473 3,321.00 BATE 15:38:04
258 3,319.50 LSE 15:37:22
298 3,317.00 LSE 15:36:35
239 3,317.00 CHIX 15:36:35
209 3,317.00 CHIX 15:36:35
296 3,315.50 LSE 15:35:46
479 3,315.50 CHIX 15:35:46
320 3,315.50 BATE 15:35:46
157 3,315.50 BATE 15:35:44
294 3,309.00 LSE 15:34:26
284 3,313.50 LSE 15:33:32
435 3,313.50 BATE 15:33:32
433 3,313.50 CHIX 15:33:32
255 3,314.50 LSE 15:33:13
427 3,316.00 BATE 15:33:00
269 3,316.50 LSE 15:32:41
104 3,317.00 LSE 15:32:40
295 3,318.00 LSE 15:32:17
406 3,318.00 CHIX 15:32:17
16 3,318.00 CHIX 15:32:15
133 3,319.50 LSE 15:31:41
135 3,319.50 LSE 15:31:41
281 3,321.00 LSE 15:31:39
409 3,321.00 BATE 15:31:39
451 3,322.00 BATE 15:31:25
254 3,322.50 LSE 15:31:01
163 3,322.50 LSE 15:31:00
108 3,322.50 LSE 15:31:00
420 3,322.50 CHIX 15:31:00
472 3,323.50 BATE 15:30:51
269 3,322.50 LSE 15:30:18
477 3,322.50 CHIX 15:30:18
455 3,323.00 BATE 15:30:10
315 3,323.00 LSE 15:29:50
17 3,323.00 LSE 15:29:50
16 3,323.00 LSE 15:29:50
245 3,323.00 LSE 15:29:50
277 3,321.50 LSE 15:29:17
177 3,321.50 BATE 15:29:17
236 3,321.50 BATE 15:29:17
436 3,321.50 CHIX 15:29:17
24 3,321.50 BATE 15:29:17
291 3,320.00 LSE 15:28:00
444 3,321.00 BATE 15:27:42
288 3,321.50 LSE 15:27:32
255 3,321.50 LSE 15:27:01
395 3,321.50 BATE 15:27:01
401 3,321.50 CHIX 15:27:01
266 3,321.00 LSE 15:26:32
269 3,321.50 LSE 15:26:15
436 3,323.50 BATE 15:25:55
301 3,323.00 LSE 15:25:32
469 3,323.50 CHIX 15:25:31
473 3,323.00 BATE 15:25:03
316 3,324.00 LSE 15:24:53
269 3,324.50 LSE 15:24:53
157 3324.500 BATE 15:24:53
309 3324.500 BATE 15:24:53
148 3325.000 LSE 15:24:48
163 3325.000 LSE 15:24:48
300 3325.000 LSE 15:24:48
41 3322.500 LSE 15:23:50
285 3323.000 LSE 15:23:49
298 3323.000 LSE 15:23:49
439 3323.000 BATE 15:23:49
464 3323.000 CHIX 15:23:49
295 3323.500 LSE 15:23:06
305 3324.000 LSE 15:22:42
310 3325.000 LSE 15:22:41
99 3322.500 LSE 15:22:01
1 3322.500 LSE 15:22:01
493 3323.500 CHIX 15:22:01
468 3324.000 BATE 15:22:01
262 3324.500 LSE 15:22:01
492 3324.500 BATE 15:22:01
192 3325.000 LSE 15:22:01
95 3325.000 LSE 15:22:01
263 3323.500 LSE 15:21:25
313 3325.000 LSE 15:21:01
251 3325.500 LSE 15:21:00
50 3325.500 LSE 15:21:00
33 3325.500 BATE 15:21:00
73 3326.000 CHIX 15:20:58
37 3326.000 CHIX 15:20:57
33 3326.000 CHIX 15:20:57
45 3326.000 CHIX 15:20:57
296 3326.000 CHIX 15:20:57
422 3325.500 BATE 15:20:31
261 3325.500 LSE 15:20:31
290 3326.500 LSE 15:20:21
303 3327.500 LSE 15:20:10
4 3327.500 LSE 15:20:10
164 3328.000 LSE 15:20:02
101 3328.000 LSE 15:20:02
301 3333.000 LSE 15:19:50
438 3333.500 BATE 15:19:50
267 3333.500 LSE 15:19:44
457 3335.000 BATE 15:19:36
473 3335.500 CHIX 15:19:30
293 3335.500 LSE 15:19:28
268 3336.000 LSE 15:19:26
264 3337.500 LSE 15:18:52
323 3338.000 BATE 15:18:52
36 3338.000 BATE 15:18:51
47 3338.000 BATE 15:18:51
268 3338.000 LSE 15:18:51
281 3338.500 LSE 15:18:30
452 3338.500 CHIX 15:18:30
307 3339.500 LSE 15:17:34
453 3340.000 BATE 15:17:34
260 3340.500 LSE 15:17:34
36 3340.500 LSE 15:17:34
425 3340.500 BATE 15:17:31
348 3341.000 CHIX 15:17:22
90 3341.000 CHIX 15:17:22
109 3340.500 LSE 15:17:05
200 3340.500 LSE 15:17:05
1 3340.500 LSE 15:17:05
447 3338.000 BATE 15:16:33
303 3338.000 LSE 15:16:33
170 3337.000 LSE 15:16:02
267 3337.000 BATE 15:16:02
123 3337.000 BATE 15:16:02
41 3337.000 BATE 15:16:02
100 3337.000 LSE 15:16:01
442 3334.500 CHIX 15:15:18
270 3335.000 BATE 15:15:16
33 3335.000 BATE 15:15:16
27 3335.000 BATE 15:15:16
42 3335.000 BATE 15:15:16
71 3335.000 BATE 15:15:16
38 3334.000 LSE 15:14:55
172 3334.000 LSE 15:14:55
100 3334.000 LSE 15:14:55
118 3333.000 LSE 15:14:22
198 3333.000 LSE 15:14:22
56 3333.000 BATE 15:14:22
476 3333.000 CHIX 15:14:22
82 3333.000 BATE 15:14:22
281 3333.000 LSE 15:14:22
359 3333.000 BATE 15:14:22
273 3333.000 LSE 15:12:56
300 3336.000 LSE 15:12:12
491 3336.500 CHIX 15:12:12
313 3336.500 LSE 15:11:58
156 3337.500 LSE 15:11:58
15 3337.500 LSE 15:11:57
90 3337.500 LSE 15:11:57
285 3339.000 LSE 15:11:57
483 3339.000 BATE 15:11:57
261 3339.500 LSE 15:11:56
404 3339.500 BATE 15:11:56
37 3337.500 BATE 15:11:11
188 3337.500 LSE 15:11:11
33 3337.500 LSE 15:11:10
74 3337.500 LSE 15:11:06
266 3338.000 LSE 15:11:04
470 3338.000 CHIX 15:11:04
75 3338.000 LSE 15:11:04
100 3338.000 LSE 15:11:00
106 3338.000 LSE 15:11:00
204 3337.500 BATE 15:10:34
100 3337.500 BATE 15:10:34
99 3337.500 BATE 15:10:34
138 3338.000 CHIX 15:10:29
300 3338.000 CHIX 15:10:29
207 3338.500 LSE 15:10:29
95 3338.500 LSE 15:10:29
205 3338.500 LSE 15:10:29
53 3338.500 LSE 15:10:29
410 3338.500 BATE 15:10:29
68 3338.500 LSE 15:10:28
100 3338.500 LSE 15:10:28
150 3338.500 LSE 15:10:26
12 3338.500 LSE 15:10:26
100 3338.500 LSE 15:10:26
67 3338.500 LSE 15:10:21
61 3338.500 LSE 15:10:21
273 3333.500 LSE 15:09:49
476 3326.500 BATE 15:09:00
198 3326.000 LSE 15:08:35
428 3326.000 BATE 15:08:35
269 3326.000 LSE 15:08:35
420 3326.000 CHIX 15:08:35
287 3326.500 LSE 15:08:26
267 3325.000 LSE 15:08:00
50 3325.500 BATE 15:07:52
428 3325.500 BATE 15:07:45
5 3325.500 BATE 15:07:37
101 3325.500 CHIX 15:07:36
270 3326.000 LSE 15:07:34
284 3326.500 LSE 15:07:09
377 3325.500 CHIX 15:06:53
259 3326.500 LSE 15:06:34
148 3327.000 BATE 15:06:34
274 3327.000 BATE 15:06:34
280 3328.000 LSE 15:06:24
291 3328.500 LSE 15:06:08
391 3328.500 BATE 15:06:08
436 3328.500 CHIX 15:06:08
25 3328.500 BATE 15:05:54
303 3327.500 LSE 15:05:37
385 3327.000 BATE 15:05:05
61 3327.000 BATE 15:05:05
2 3327.500 LSE 15:05:05
289 3327.500 LSE 15:05:05
267 3327.500 LSE 15:05:05
198 3327.000 LSE 15:04:36
154 3327.500 LSE 15:04:36
83 3327.500 LSE 15:04:36
50 3327.500 LSE 15:04:36
311 3328.000 LSE 15:04:36
444 3328.000 BATE 15:04:36
472 3328.000 CHIX 15:04:36
287 3328.500 LSE 15:04:34
307 3326.000 LSE 15:03:59
291 3326.500 LSE 15:03:47
187 3327.000 LSE 15:03:45
88 3327.000 LSE 15:03:45
96 3327.000 BATE 15:03:45
88 3327.000 BATE 15:03:45
253 3327.000 BATE 15:03:45
262 3327.500 LSE 15:03:24
448 3327.500 CHIX 15:03:24
406 3327.500 BATE 15:03:24
311 3328.500 LSE 15:03:08
272 3329.000 LSE 15:02:47
304 3329.000 LSE 15:02:22
294 3330.000 LSE 15:02:17
421 3330.000 BATE 15:02:17
302 3330.500 LSE 15:02:17
259 3330.500 LSE 15:02:17
474 3330.500 CHIX 15:02:17
493 3330.500 BATE 15:02:17
259 3331.000 LSE 15:02:17
477 3331.000 CHIX 15:02:17
290 3329.000 LSE 15:01:36
439 3329.500 BATE 15:01:27
305 3330.000 LSE 15:01:18
277 3330.500 LSE 15:01:02
476 3330.500 BATE 15:01:02
27 3330.500 BATE 15:01:02
303 3330.500 LSE 15:00:52
398 3330.500 BATE 15:00:52
403 3330.500 CHIX 15:00:52
200 3331.000 LSE 15:00:51
200 3331.000 LSE 15:00:51
129 3331.000 LSE 15:00:51
209 3331.000 LSE 15:00:51
100 3331.000 LSE 15:00:51
11 3331.000 LSE 15:00:50
302 3331.000 LSE 15:00:50
304 3330.500 LSE 15:00:41
71 3331.500 LSE 15:00:40
162 3331.500 LSE 15:00:40
71 3331.500 LSE 15:00:40
156 3331.500 LSE 15:00:40
6 3331.500 LSE 15:00:40
338 3331.500 LSE 15:00:40
321 3331.500 LSE 15:00:40
144 3326.500 LSE 15:00:17
292 3326.500 LSE 15:00:10
11 3325.500 LSE 14:59:46
316 3326.000 LSE 14:59:44
259 3326.500 LSE 14:59:41
48 3326.500 LSE 14:59:41
439 3326.500 CHIX 14:59:41
105 3327.000 LSE 14:59:37
7 3327.000 LSE 14:59:37
105 3327.000 LSE 14:59:37
7 3327.000 LSE 14:59:37
7 3327.000 LSE 14:59:37
105 3327.000 LSE 14:59:37
105 3327.000 LSE 14:59:37
7 3327.000 LSE 14:59:37
105 3327.000 LSE 14:59:37
7 3327.000 LSE 14:59:37
105 3327.000 LSE 14:59:37
281 3325.000 LSE 14:59:05
3 3325.000 LSE 14:59:05
152 3325.000 LSE 14:59:05
334 3325.000 LSE 14:59:05
272 3325.500 LSE 14:59:03
316 3325.500 LSE 14:59:03
88 3325.500 BATE 14:59:03
382 3325.500 BATE 14:59:03
56 3325.500 BATE 14:59:03
431 3325.500 BATE 14:59:03
19 3326.000 LSE 14:58:55
245 3326.000 LSE 14:58:55
97 3326.500 LSE 14:58:53
21 3326.500 LSE 14:58:53
97 3326.500 LSE 14:58:53
97 3326.500 LSE 14:58:53
370 3325.500 LSE 14:58:40
315 3325.000 LSE 14:58:32
281 3325.000 LSE 14:58:32
463 3325.000 CHIX 14:58:03
206 3325.500 LSE 14:58:03
164 3325.500 LSE 14:58:03
96 3325.500 LSE 14:58:03
232 3325.500 LSE 14:58:03
254 3325.500 LSE 14:58:02
479 3325.500 BATE 14:58:02
284 3326.000 LSE 14:57:48
111 3327.000 LSE 14:57:11
198 3327.000 LSE 14:57:11
395 3327.000 LSE 14:57:11
178 3328.000 LSE 14:57:11
293 3328.000 LSE 14:57:11
440 3328.000 CHIX 14:57:10
125 3328.000 LSE 14:57:10
188 3328.000 LSE 14:56:55
96 3328.000 LSE 14:56:55
366 3328.000 LSE 14:56:53
407 3328.000 BATE 14:56:53
308 3328.500 LSE 14:56:52
240 3327.500 LSE 14:56:33
72 3327.500 LSE 14:56:33
79 3327.500 LSE 14:56:03
198 3327.500 LSE 14:56:03
280 3329.000 LSE 14:56:02
492 3329.500 BATE 14:56:00
341 3330.000 LSE 14:56:00
80 3330.000 BATE 14:56:00
98 3330.000 BATE 14:56:00
237 3330.000 BATE 14:56:00
490 3330.000 CHIX 14:56:00
291 3330.500 LSE 14:55:51
330 3330.500 BATE 14:55:51
41 3330.500 BATE 14:55:46
111 3330.500 BATE 14:55:45
308 3329.000 LSE 14:54:49
414 3329.500 LSE 14:54:32
168 3329.500 BATE 14:54:32
285 3329.500 BATE 14:54:32
398 3330.000 LSE 14:54:32
285 3330.000 LSE 14:54:32
484 3330.000 CHIX 14:54:32
102 3331.000 LSE 14:54:31
257 3331.000 LSE 14:54:31
296 3330.500 LSE 14:54:23
6 3328.500 LSE 14:54:15
15 3328.500 LSE 14:54:15
278 3328.500 LSE 14:54:15
309 3328.500 LSE 14:53:52
276 3328.500 LSE 14:53:52
450 3328.500 BATE 14:53:52
438 3328.500 CHIX 14:53:52
500 3329.500 LSE 14:53:39
257 3328.000 LSE 14:53:15
425 3328.000 BATE 14:53:15
3 3328.000 LSE 14:53:15
290 3326.000 LSE 14:52:40
43 3325.000 CHIX 14:52:16
172 3325.000 LSE 14:52:16
111 3325.000 LSE 14:52:16
447 3325.000 CHIX 14:52:15
309 3325.000 LSE 14:52:14
269 3324.000 LSE 14:51:54
440 3325.500 BATE 14:51:53
41 3325.500 BATE 14:51:53
312 3325.500 LSE 14:51:52
295 3327.500 LSE 14:51:48
262 3327.500 LSE 14:51:40
204 3328.000 LSE 14:51:34
96 3328.000 LSE 14:51:34
301 3328.500 LSE 14:51:29
397 3329.000 CHIX 14:51:29
256 3329.500 LSE 14:51:23
423 3329.500 BATE 14:51:22
274 3329.500 LSE 14:51:20
47 3330.000 LSE 14:51:18
268 3330.000 LSE 14:51:18
47 3330.000 LSE 14:51:18
247 3330.000 LSE 14:51:18
284 3327.000 LSE 14:50:46
105 3327.500 LSE 14:50:45
168 3327.500 LSE 14:50:45
123 3327.500 BATE 14:50:45
286 3327.500 BATE 14:50:45
425 3327.500 CHIX 14:50:45
70 3327.500 BATE 14:50:45
280 3327.500 LSE 14:50:21
170 3328.000 LSE 14:50:20
110 3328.000 LSE 14:50:20
157 3324.500 BATE 14:49:38
302 3324.500 BATE 14:49:38
413 3324.500 CHIX 14:49:38
16 3324.500 BATE 14:49:38
198 3325.500 LSE 14:49:37
99 3325.500 LSE 14:49:37
271 3325.500 LSE 14:49:37
286 3325.500 LSE 14:49:37
282 3325.500 BATE 14:49:37
177 3325.500 BATE 14:49:37
251 3327.000 LSE 14:49:08
30 3327.000 LSE 14:49:08
282 3327.500 LSE 14:49:03
279 3327.500 LSE 14:48:44
280 3328.000 LSE 14:48:44
341 3328.000 CHIX 14:48:44
111 3328.000 CHIX 14:48:44
423 3328.500 BATE 14:48:37
280 3329.000 LSE 14:48:37
315 3329.000 LSE 14:48:25
287 3329.000 LSE 14:48:25
400 3329.500 LSE 14:48:25
207 3329.000 LSE 14:48:12
48 3329.000 LSE 14:48:12
38 3329.500 LSE 14:47:59
483 3329.500 LSE 14:47:59
261 3330.000 LSE 14:47:58
431 3330.000 CHIX 14:47:58
404 3330.000 BATE 14:47:58
297 3331.000 LSE 14:47:00
400 3331.500 CHIX 14:47:00
14 3331.500 CHIX 14:47:00
72 3331.500 CHIX 14:46:58
14 3332.000 LSE 14:46:48
100 3332.000 LSE 14:46:39
198 3332.000 LSE 14:46:39
411 3332.000 LSE 14:46:39
110 3332.500 BATE 14:46:36
348 3332.500 BATE 14:46:36
484 3332.500 CHIX 14:46:36
297 3333.000 LSE 14:46:36
256 3333.000 LSE 14:46:36
57 3333.000 LSE 14:46:36
309 3333.000 LSE 14:46:19
311 3330.500 LSE 14:45:53
291 3330.500 LSE 14:45:04
300 3332.000 LSE 14:45:03
249 3332.500 LSE 14:45:02
203 3332.500 LSE 14:45:02
395 3332.500 CHIX 14:45:02
310 3333.000 LSE 14:45:02
303 3333.000 LSE 14:45:02
462 3333.000 CHIX 14:45:02
489 3333.000 BATE 14:45:02
309 3327.500 LSE 14:43:55
282 3327.500 LSE 14:43:49
354 3327.500 LSE 14:43:48
50 3328.000 LSE 14:43:48
281 3328.000 LSE 14:43:48
468 3328.000 BATE 14:43:48
125 3329.000 LSE 14:43:48
154 3329.000 LSE 14:43:48
255 3329.500 CHIX 14:43:45
446 3329.500 LSE 14:43:45
227 3329.500 CHIX 14:43:45
287 3330.000 BATE 14:43:43
131 3330.000 BATE 14:43:43
172 3330.000 BATE 14:43:43
22 3330.000 BATE 14:43:43
21 3330.000 BATE 14:43:43
100 3330.000 BATE 14:43:43
111 3330.000 BATE 14:43:41
293 3330.500 LSE 14:43:38
169 3330.500 LSE 14:43:38
94 3330.500 LSE 14:43:34
301 3330.500 LSE 14:43:26
295 3329.500 LSE 14:42:57
214 3329.500 CHIX 14:42:57
195 3329.500 CHIX 14:42:57
198 3324.500 LSE 14:42:10
288 3324.500 LSE 14:42:10
101 3324.500 CHIX 14:42:10
386 3324.500 CHIX 14:42:07
259 3325.000 LSE 14:42:02
121 3325.500 LSE 14:42:02
283 3325.500 LSE 14:42:02
274 3325.500 LSE 14:42:02
400 3325.500 CHIX 14:42:02
417 3325.500 BATE 14:42:02
139 3322.500 LSE 14:41:05
150 3322.500 LSE 14:41:05
188 3322.500 LSE 14:41:05
336 3322.500 BATE 14:41:05
62 3322.500 LSE 14:41:00
110 3322.500 BATE 14:41:00
85 3322.500 LSE 14:41:00
212 3323.000 CHIX 14:41:00
253 3323.000 CHIX 14:41:00
386 3323.000 LSE 14:41:00
286 3323.000 LSE 14:40:49
304 3323.500 LSE 14:40:44
174 3323.000 BATE 14:40:34
86 3323.000 BATE 14:40:34
209 3323.000 BATE 14:40:34
364 3323.000 LSE 14:40:24
308 3323.000 LSE 14:40:24
310 3323.000 LSE 14:40:24
313 3323.500 LSE 14:40:18
290 3324.000 LSE 14:40:18
447 3322.500 CHIX 14:40:08
448 3323.000 BATE 14:40:08
285 3323.000 LSE 14:40:08
373 3323.000 LSE 14:40:08
201 3323.000 LSE 14:40:07
143 3323.500 CHIX 14:40:06
301 3323.500 CHIX 14:40:06
414 3324.000 LSE 14:40:04
14 3323.500 LSE 14:39:49
116 3323.500 LSE 14:39:49
45 3316.000 LSE 14:38:26
263 3316.000 LSE 14:38:26
59 3318.500 CHIX 14:38:13
385 3318.500 CHIX 14:38:13
99 3319.000 LSE 14:38:09
216 3319.000 LSE 14:38:09
313 3319.500 LSE 14:38:05
293 3320.000 LSE 14:38:01
487 3320.000 CHIX 14:38:01
94 3320.000 BATE 14:38:01
376 3320.000 BATE 14:38:01
264 3317.000 LSE 14:37:24
94 3317.500 LSE 14:37:23
200 3317.500 LSE 14:37:23
276 3320.000 LSE 14:36:57
272 3320.500 BATE 14:36:57
164 3320.500 BATE 14:36:57
346 3321.000 LSE 14:36:57
400 3321.000 CHIX 14:36:57
1 3321.000 CHIX 14:36:57
273 3321.500 LSE 14:36:54
265 3321.500 LSE 14:36:54
10 3321.500 LSE 14:36:52
275 3323.000 LSE 14:36:48
298 3323.000 LSE 14:36:48
301 3323.000 LSE 14:36:32
277 3323.000 LSE 14:36:32
457 3323.000 CHIX 14:36:32
415 3323.000 BATE 14:36:32
474 3323.500 BATE 14:36:29
305 3323.500 LSE 14:36:29
168 3318.500 CHIX 14:35:37
182 3318.500 CHIX 14:35:37
62 3318.500 CHIX 14:35:37
287 3318.500 LSE 14:35:37
468 3319.000 CHIX 14:35:35
196 3319.000 BATE 14:35:35
229 3319.000 BATE 14:35:35
292 3319.000 LSE 14:35:35
299 3319.500 LSE 14:35:34
297 3319.500 LSE 14:35:34
302 3318.500 LSE 14:35:16
437 3319.000 CHIX 14:35:16
17 3319.000 BATE 14:35:16
70 3319.000 BATE 14:35:16
223 3319.000 BATE 14:35:16
118 3319.000 BATE 14:35:16
307 3318.000 LSE 14:34:36
436 3315.500 BATE 14:34:14
295 3317.000 LSE 14:34:13
294 3317.000 BATE 14:34:13
444 3317.000 CHIX 14:34:13
29 3317.000 BATE 14:34:13
127 3317.000 BATE 14:34:13
6 3319.000 LSE 14:33:49
261 3319.000 LSE 14:33:49
473 3319.500 BATE 14:33:43
312 3322.000 LSE 14:33:33
480 3322.000 BATE 14:33:33
406 3322.000 CHIX 14:33:33
295 3322.500 LSE 14:33:26
310 3322.000 LSE 14:33:05
355 3322.000 CHIX 14:33:05
72 3322.000 CHIX 14:33:05
298 3325.000 LSE 14:32:43
256 3326.000 LSE 14:32:34
461 3326.000 BATE 14:32:34
404 3326.500 CHIX 14:32:34
254 3326.000 LSE 14:32:12
212 3326.000 BATE 14:32:12
202 3326.000 BATE 14:32:12
358 3326.500 BATE 14:32:11
59 3326.500 BATE 14:32:07
90 3327.000 LSE 14:31:58
198 3327.000 LSE 14:31:58
35 3327.000 LSE 14:31:58
245 3327.000 LSE 14:31:58
227 3327.500 CHIX 14:31:58
206 3327.500 CHIX 14:31:58
101 3327.000 BATE 14:31:34
373 3327.000 BATE 14:31:34
265 3328.000 LSE 14:31:32
316 3328.500 BATE 14:31:28
56 3328.500 BATE 14:31:28
21 3328.500 BATE 14:31:28
63 3328.500 BATE 14:31:28
463 3330.000 CHIX 14:31:20
251 3330.000 BATE 14:31:20
195 3330.000 BATE 14:31:17
285 3331.500 LSE 14:31:13
347 3331.500 LSE 14:31:13
360 3333.000 LSE 14:31:08
78 3333.000 LSE 14:31:08
499 3333.000 BATE 14:31:08
299 3334.000 LSE 14:31:00
454 3334.000 CHIX 14:31:00
479 3334.000 BATE 14:31:00
114 3334.500 CHIX 14:30:53
353 3334.500 CHIX 14:30:53
477 3335.000 BATE 14:30:51
348 3332.000 LSE 14:30:27
468 3333.000 CHIX 14:30:27
302 3333.500 LSE 14:30:27
277 3333.500 LSE 14:30:27
474 3333.500 BATE 14:30:27
1 3333.500 BATE 14:30:27
15 3334.000 LSE 14:30:27
140 3334.000 LSE 14:30:27
94 3334.000 LSE 14:30:27
198 3334.000 LSE 14:30:27
308 3334.000 LSE 14:30:13
268 3324.000 LSE 14:28:38
259 3325.000 LSE 14:28:25
257 3325.000 LSE 14:28:25
18 3323.500 LSE 14:27:40
271 3323.500 LSE 14:27:40
215 3325.000 LSE 14:27:16
52 3325.000 LSE 14:27:16
426 3325.000 BATE 14:27:16
283 3325.500 LSE 14:27:13
429 3325.500 CHIX 14:27:13
74 3327.500 LSE 14:27:01
198 3327.500 LSE 14:27:01
90 3327.500 LSE 14:27:01
65 3327.500 LSE 14:27:01
198 3327.500 LSE 14:27:01
284 3328.000 LSE 14:27:00
266 3328.000 LSE 14:26:35
81 3328.000 LSE 14:26:35
425 3328.500 BATE 14:26:35
300 3332.000 LSE 14:26:33
285 3323.000 LSE 14:25:23
230 3323.500 LSE 14:25:23
86 3323.500 LSE 14:25:23
106 3324.000 LSE 14:25:22
196 3324.000 LSE 14:25:22
245 3325.500 LSE 14:25:13
27 3325.500 LSE 14:25:13
345 3325.500 BATE 14:25:13
86 3325.500 BATE 14:25:13
269 3326.500 LSE 14:25:11
348 3327.000 CHIX 14:25:09
134 3327.000 CHIX 14:25:06
304 3327.500 LSE 14:25:06
296 3328.000 LSE 14:25:01
633 3328.500 LSE 14:24:59
257 3329.500 LSE 14:24:58
77 3330.000 LSE 14:24:58
305 3330.000 LSE 14:24:58
303 3333.500 LSE 14:24:11
274 3336.500 LSE 14:24:04
314 3337.000 LSE 14:24:04
274 3337.500 LSE 14:24:04
292 3338.000 LSE 14:24:03
273 3338.500 LSE 14:24:02
405 3338.500 BATE 14:24:02
340 3339.000 LSE 14:23:45
482 3340.000 LSE 14:23:45
470 3341.000 LSE 14:23:29
490 3341.000 CHIX 14:23:29
296 3341.500 LSE 14:23:29
319 3337.000 LSE 14:22:38
113 3337.500 LSE 14:22:37
174 3337.500 LSE 14:22:37
262 3336.500 LSE 14:22:04
270 3337.000 LSE 14:21:54
299 3338.500 LSE 14:21:53
286 3339.500 LSE 14:21:53
269 3339.500 LSE 14:21:53
271 3337.000 LSE 14:21:17
452 3337.000 BATE 14:21:17
58 3338.000 LSE 14:21:16
252 3338.000 LSE 14:21:16
74 3338.000 LSE 14:21:16
290 3338.000 LSE 14:21:16
111 3338.000 LSE 14:21:16
176 3340.500 LSE 14:20:51
136 3340.500 LSE 14:20:51
289 3341.000 LSE 14:20:49
298 3345.000 LSE 14:20:41
440 3345.000 BATE 14:20:41
282 3345.500 LSE 14:20:39
281 3346.500 LSE 14:20:30
378 3347.500 LSE 14:20:30
3 3347.500 CHIX 14:20:30
399 3347.500 CHIX 14:20:30
496 3348.000 LSE 14:20:23
256 3348.500 LSE 14:20:23
279 3349.000 LSE 14:20:17
140 3349.000 LSE 14:20:17
283 3347.500 LSE 14:19:26
225 3344.000 LSE 14:18:58
67 3344.000 LSE 14:18:58
279 3345.000 LSE 14:18:33
292 3346.500 LSE 14:18:28
62 3348.500 LSE 14:18:23
240 3348.500 BATE 14:18:23
119 3348.500 LSE 14:18:23
99 3348.500 LSE 14:18:23
194 3348.500 BATE 14:18:23
321 3349.500 LSE 14:18:16
133 3350.000 LSE 14:18:15
174 3350.000 LSE 14:18:15
316 3350.500 LSE 14:18:14
308 3350.500 LSE 14:18:14
266 3349.500 BATE 14:16:49
193 3349.500 BATE 14:16:49
79 3350.500 LSE 14:16:31
240 3350.500 LSE 14:16:31
9 3350.500 LSE 14:16:31
259 3350.500 LSE 14:16:31
72 3350.500 LSE 14:16:31
242 3350.500 LSE 14:16:31
459 3351.000 CHIX 14:16:21
349 3349.500 LSE 14:15:39
1 3349.500 LSE 14:15:36
305 3350.000 LSE 14:15:35
281 3350.000 LSE 14:15:35
265 3351.500 LSE 14:15:31
289 3348.000 LSE 14:15:10
40 3349.000 LSE 14:15:10
150 3349.000 LSE 14:15:10
98 3349.000 LSE 14:15:10
126 3351.500 LSE 14:15:04
179 3351.500 LSE 14:15:04
257 3354.500 LSE 14:14:54
299 3355.000 LSE 14:14:53
270 3355.000 LSE 14:14:53
268 3357.000 LSE 14:14:36
304 3359.000 LSE 14:14:08
275 3360.500 LSE 14:12:47
242 3360.500 CHIX 14:12:47
180 3360.500 CHIX 14:12:47
277 3361.500 LSE 14:11:57
462 3362.500 BATE 14:11:57
315 3363.500 LSE 14:11:57
95 3369.000 LSE 14:10:53
198 3369.000 LSE 14:10:53
280 3370.000 LSE 14:10:29
301 3371.000 LSE 14:10:26
111 3371.000 LSE 14:10:05
174 3371.000 LSE 14:10:05
312 3371.500 BATE 14:10:02
473 3372.000 CHIX 14:09:15
118 3371.500 BATE 14:09:15
307 3376.000 LSE 14:08:43
5 3379.000 LSE 14:08:04
257 3379.000 LSE 14:08:03
63 3379.000 LSE 14:06:11
182 3379.000 LSE 14:06:11
28 3379.000 LSE 14:06:11
372 3380.500 BATE 14:04:53
76 3380.500 BATE 14:04:53
127 3380.500 LSE 14:04:53
128 3380.500 LSE 14:04:44
283 3381.500 LSE 14:03:56
291 3380.500 LSE 14:02:58
1 3380.500 LSE 14:02:58
446 3380.000 CHIX 14:02:01
18 3380.000 CHIX 14:01:58
400 3381.500 BATE 14:01:42
309 3381.500 LSE 14:01:36
264 3378.500 LSE 14:00:10
262 3380.500 LSE 13:59:24
150 3380.500 BATE 13:58:02
191 3380.500 BATE 13:57:59
121 3380.500 BATE 13:57:59
295 3381.500 CHIX 13:57:57
102 3381.500 CHIX 13:57:57
286 3381.500 LSE 13:57:57
28 3381.500 CHIX 13:57:57
288 3382.000 LSE 13:57:45
299 3382.000 LSE 13:57:45
269 3375.500 LSE 13:54:51
294 3375.000 LSE 13:54:39
376 3375.500 LSE 13:53:37
44 3376.500 LSE 13:53:32
209 3376.500 LSE 13:53:32
72 3370.500 LSE 13:51:37
198 3370.500 LSE 13:51:37
15 3370.500 LSE 13:51:37
162 3370.500 LSE 13:51:37
121 3370.500 LSE 13:51:37
442 3373.000 BATE 13:51:36
265 3373.500 LSE 13:51:36
271 3376.000 LSE 13:50:09
276 3377.000 LSE 13:50:01
137 3377.000 LSE 13:50:01
38 3377.000 LSE 13:50:01
122 3377.000 LSE 13:49:43
258 3377.000 LSE 13:49:43
110 3376.000 LSE 13:48:59
150 3376.000 LSE 13:48:59
304 3376.500 LSE 13:48:53
263 3372.500 LSE 13:48:12
82 3371.500 LSE 13:47:52
233 3371.500 LSE 13:47:52
289 3371.000 LSE 13:47:24
313 3376.000 LSE 13:47:24
485 3376.000 CHIX 13:47:24
259 3378.000 LSE 13:47:04
277 3382.000 LSE 13:46:37
17 3382.000 LSE 13:46:37
290 3382.500 LSE 13:46:33
311 3386.500 LSE 13:46:22
482 3386.500 BATE 13:46:22
247 3382.500 LSE 13:44:45
29 3382.500 LSE 13:44:45
263 3384.500 LSE 13:43:08
266 3384.000 LSE 13:41:56
408 3386.500 BATE 13:41:41
17 3386.500 BATE 13:41:41
315 3388.000 LSE 13:41:12
266 3388.000 LSE 13:40:43
6 3390.000 LSE 13:39:57
292 3390.000 LSE 13:39:57
170 3391.000 LSE 13:39:14
20 3391.000 LSE 13:39:14
81 3391.000 LSE 13:39:14
260 3392.500 LSE 13:37:33
302 3393.500 LSE 13:37:26
305 3391.000 LSE 13:36:04
195 3392.000 CHIX 13:36:04
287 3392.000 CHIX 13:36:04
272 3392.000 LSE 13:35:43
260 3391.500 LSE 13:35:19
248 3393.000 BATE 13:35:00
219 3393.000 BATE 13:35:00
298 3393.000 LSE 13:34:27
15 3391.000 LSE 13:34:02
93 3391.000 LSE 13:34:02
98 3391.000 LSE 13:34:02
97 3391.000 LSE 13:34:02
309 3392.000 LSE 13:34:02
14 3390.000 LSE 13:33:07
233 3390.000 LSE 13:33:07
287 3390.000 LSE 13:33:07
266 3390.500 LSE 13:33:00
255 3392.000 LSE 13:31:59
206 3393.000 LSE 13:31:43
67 3393.000 LSE 13:31:43
267 3393.500 LSE 13:31:42
309 3398.500 LSE 13:31:40
285 3396.500 LSE 13:30:31
306 3398.500 LSE 13:30:30
284 3399.000 LSE 13:30:30
315 3399.000 LSE 13:30:30
289 3399.500 LSE 13:30:28
273 3394.000 LSE 13:30:01
457 3393.500 CHIX 13:30:01
30 3393.000 BATE 13:30:01
405 3393.000 BATE 13:30:01
215 3397.500 LSE 13:26:08
86 3397.500 LSE 13:26:08
299 3395.500 BATE 13:24:06
118 3395.500 BATE 13:24:06
307 3396.500 LSE 13:22:44
275 3397.000 LSE 13:18:52
104 3397.500 CHIX 13:16:18
368 3397.500 CHIX 13:16:18
268 3398.000 BATE 13:16:06
211 3398.000 LSE 13:16:06
145 3398.000 BATE 13:16:06
50 3398.000 LSE 13:16:06
197 3397.500 LSE 13:08:49
111 3397.500 LSE 13:08:49
444 3397.000 BATE 13:06:52
438 3398.000 CHIX 13:06:04
78 3395.500 LSE 13:02:41
198 3395.500 LSE 13:02:41
205 3395.000 LSE 13:01:05
53 3395.000 LSE 13:01:05
265 3393.500 BATE 12:59:59
208 3393.500 BATE 12:59:59
289 3394.500 LSE 12:57:59
428 3395.500 BATE 12:57:02
272 3396.000 LSE 12:57:02
15 3395.500 BATE 12:57:02
467 3396.000 CHIX 12:57:02
20 3395.500 BATE 12:57:02
9 3395.500 CHIX 12:53:51
240 3395.500 LSE 12:47:51
13 3395.500 LSE 12:47:51
249 3394.500 CHIX 12:46:00
406 3395.000 BATE 12:45:49
49 3395.000 BATE 12:45:49
99 3394.500 LSE 12:42:35
160 3394.500 LSE 12:42:35
43 3394.500 LSE 12:42:35
259 3395.500 LSE 12:42:34
337 3393.500 LSE 12:39:24
7 3393.500 BATE 12:39:24
359 3393.500 BATE 12:39:24
111 3393.500 BATE 12:38:26
133 3389.000 LSE 12:34:12
133 3389.000 LSE 12:34:12
480 3390.000 CHIX 12:34:12
213 3391.000 BATE 12:32:21
210 3391.000 BATE 12:32:21
310 3391.000 LSE 12:26:56
485 3392.000 CHIX 12:26:56
397 3392.000 BATE 12:26:56
301 3389.000 LSE 12:17:57
475 3390.500 BATE 12:14:12
73 3391.500 LSE 12:12:25
221 3391.500 LSE 12:12:25
118 3390.500 LSE 12:07:47
187 3390.500 LSE 12:07:47
400 3392.500 BATE 12:05:38
166 3392.500 CHIX 12:05:38
93 3392.500 BATE 12:05:38
306 3392.500 CHIX 12:05:38
438 3392.500 BATE 12:02:00
102 3392.500 CHIX 12:02:00
257 3392.500 LSE 12:02:00
308 3392.500 CHIX 12:02:00
341 3392.000 BATE 11:54:26
76 3392.000 BATE 11:54:26
45 3392.000 BATE 11:54:26
297 3391.500 LSE 11:51:17
440 3392.500 BATE 11:48:43
487 3392.500 CHIX 11:48:43
18 3392.500 BATE 11:48:43
267 3392.000 LSE 11:44:21
258 3390.500 LSE 11:40:45
180 3390.500 BATE 11:38:08
111 3390.500 BATE 11:38:08
149 3390.500 BATE 11:38:08
43 3391.000 CHIX 11:33:29
111 3391.000 CHIX 11:33:29
203 3391.000 CHIX 11:33:22
117 3391.000 CHIX 11:33:22
260 3392.000 LSE 11:31:02
356 3392.000 BATE 11:31:02
111 3392.000 BATE 11:31:02
135 3393.500 LSE 11:28:47
130 3393.500 LSE 11:28:47
163 3393.000 LSE 11:28:47
97 3393.000 LSE 11:28:47
134 3394.000 LSE 11:27:26
286 3394.000 LSE 11:27:26
277 3394.000 LSE 11:26:37
767 3394.500 LSE 11:26:37
41 3393.500 LSE 11:26:22
397 3391.000 LSE 11:25:39
16 3391.000 LSE 11:25:34
411 3391.500 LSE 11:25:33
301 3391.500 LSE 11:25:33
167 3380.500 BATE 11:22:49
271 3380.500 BATE 11:22:49
111 3379.000 BATE 11:19:58
85 3379.500 LSE 11:19:57
447 3379.500 CHIX 11:19:57
198 3379.500 LSE 11:19:25
473 3382.000 CHIX 11:14:49
491 3382.500 BATE 11:14:39
139 3381.500 BATE 11:11:48
272 3381.500 BATE 11:11:48
85 3377.000 LSE 11:08:32
160 3377.000 LSE 11:07:44
47 3377.000 LSE 11:07:44
91 3378.000 LSE 11:07:43
215 3378.000 LSE 11:07:43
51 3378.000 BATE 11:07:43
400 3378.000 BATE 11:07:43
440 3378.500 CHIX 11:07:38
300 3374.000 LSE 11:04:48
114 3372.500 LSE 11:02:09
178 3372.500 LSE 11:02:09
292 3372.500 LSE 11:00:39
218 3374.500 LSE 11:00:33
37 3374.500 LSE 11:00:33
376 3374.500 LSE 11:00:33
313 3375.000 LSE 11:00:15
371 3375.500 BATE 11:00:11
122 3375.500 BATE 11:00:10
87 3376.000 LSE 11:00:01
229 3376.000 LSE 11:00:01
231 3376.000 BATE 10:59:29
224 3376.000 BATE 10:59:29
405 3376.000 CHIX 10:59:29
302 3376.000 LSE 10:59:29
296 3374.000 LSE 10:49:42
396 3374.000 CHIX 10:49:42
9 3374.000 CHIX 10:49:42
12 3374.000 CHIX 10:49:42
134 3373.000 BATE 10:46:33
121 3373.000 BATE 10:46:33
200 3373.000 BATE 10:46:33
311 3372.500 LSE 10:44:01
285 3375.500 LSE 10:40:00
231 3377.000 LSE 10:39:53
91 3377.000 BATE 10:39:53
381 3377.000 CHIX 10:39:53
381 3377.000 BATE 10:39:53
56 3377.000 CHIX 10:39:34
26 3377.000 LSE 10:39:33
138 3377.000 LSE 10:35:25
134 3377.000 LSE 10:35:25
428 3377.000 BATE 10:35:25
21 3374.500 LSE 10:33:02
197 3376.000 LSE 10:31:54
76 3376.000 LSE 10:31:54
406 3376.000 CHIX 10:31:54
360 3376.000 BATE 10:31:54
50 3376.000 BATE 10:31:47
143 3376.500 LSE 10:28:17
314 3377.500 LSE 10:27:13
88 3377.500 LSE 10:27:12
160 3377.500 LSE 10:27:12
20 3377.500 LSE 10:27:12
40 3377.500 LSE 10:27:12
269 3377.000 LSE 10:22:14
79 3378.500 LSE 10:22:06
198 3378.500 LSE 10:22:06
374 3379.500 LSE 10:22:06
59 3380.000 BATE 10:21:00
398 3380.000 BATE 10:21:00
30 3376.000 LSE 10:18:09
23 3376.000 LSE 10:18:05
33 3376.000 LSE 10:17:24
23 3376.000 LSE 10:17:06
295 3380.500 LSE 10:15:05
234 3382.500 LSE 10:13:51
43 3382.500 LSE 10:13:51
380 3383.000 CHIX 10:13:51
106 3383.000 CHIX 10:13:51
297 3384.500 LSE 10:11:32
198 3383.000 LSE 10:08:50
10 3383.500 LSE 10:08:50
198 3383.500 LSE 10:08:50
33 3383.500 LSE 10:08:50
46 3383.500 LSE 10:08:50
23 3385.000 LSE 10:07:36
254 3385.000 LSE 10:07:36
295 3384.500 LSE 10:05:25
108 3382.000 LSE 10:01:14
99 3382.000 LSE 10:01:14
97 3382.000 LSE 10:01:14
309 3383.000 LSE 10:01:14
151 3383.000 CHIX 10:01:14
254 3383.000 CHIX 10:01:14
175 3383.500 LSE 09:59:24
85 3383.500 LSE 09:59:24
56 3383.500 LSE 09:59:24
458 3384.000 BATE 09:59:24
4 3381.500 LSE 09:54:33
263 3381.500 LSE 09:54:33
286 3383.000 LSE 09:53:41
22 3383.000 LSE 09:53:41
176 3382.000 LSE 09:52:30
78 3382.000 LSE 09:52:30
290 3383.000 LSE 09:52:18
116 3384.000 LSE 09:52:12
139 3384.000 LSE 09:52:12
255 3382.000 LSE 09:51:02
308 3386.000 LSE 09:48:00
12 3387.500 LSE 09:45:54
250 3387.500 LSE 09:45:54
253 3388.500 LSE 09:45:54
123 3387.000 LSE 09:44:11
178 3387.000 LSE 09:44:11
436 3387.500 CHIX 09:44:11
257 3385.500 LSE 09:43:28
297 3387.000 LSE 09:41:02
287 3387.500 LSE 09:41:02
145 3388.500 LSE 09:39:51
150 3388.500 LSE 09:39:51
265 3390.000 LSE 09:39:01
15 3389.500 LSE 09:38:13
254 3390.000 LSE 09:38:03
46 3390.000 LSE 09:38:03
281 3390.500 LSE 09:38:02
315 3390.500 LSE 09:38:02
183 3391.000 LSE 09:37:44
113 3391.000 LSE 09:37:44
285 3391.000 LSE 09:37:44
29 3389.500 LSE 09:36:54
174 3389.500 LSE 09:36:54
20 3389.500 LSE 09:36:47
88 3388.500 LSE 09:34:25
146 3388.500 LSE 09:34:25
361 3389.000 BATE 09:34:25
72 3389.000 BATE 09:33:55
73 3388.500 LSE 09:32:46
98 3390.500 LSE 09:32:41
60 3390.500 LSE 09:32:41
97 3390.500 LSE 09:32:41
264 3390.500 LSE 09:32:41
28 3390.500 LSE 09:31:29
158 3391.000 CHIX 09:31:29
304 3391.000 CHIX 09:31:29
272 3391.000 LSE 09:26:12
28 3391.000 LSE 09:25:31
285 3392.500 LSE 09:22:25
110 3391.000 LSE 09:19:08
203 3391.000 LSE 09:19:08
275 3391.000 LSE 09:19:08
279 3392.500 CHIX 09:18:33
316 3392.500 LSE 09:18:33
137 3392.500 CHIX 09:18:33
430 3393.000 BATE 09:18:06
85 3388.500 LSE 09:11:21
198 3388.500 LSE 09:11:21
329 3388.500 LSE 09:11:21
45 3388.500 LSE 09:11:21
11 3389.500 LSE 09:09:39
300 3389.500 LSE 09:09:39
308 3392.500 LSE 09:07:02
290 3393.500 LSE 09:04:42
172 3396.000 LSE 09:02:19
58 3396.000 LSE 09:02:16
85 3396.000 LSE 09:02:16
159 3396.500 LSE 09:02:11
95 3396.500 LSE 09:02:11
289 3397.000 LSE 09:02:10
140 3397.500 LSE 09:00:50
139 3397.500 LSE 09:00:50
278 3397.000 LSE 08:58:43
12 3397.000 LSE 08:58:43
438 3399.500 BATE 08:58:20
312 3398.000 LSE 08:56:49
304 3398.000 LSE 08:55:52
305 3399.000 LSE 08:55:09
263 3400.000 LSE 08:55:08
292 3399.000 LSE 08:54:13
41 3397.500 LSE 08:53:10
284 3397.000 LSE 08:52:39
314 3396.000 LSE 08:49:39
283 3396.500 LSE 08:49:39
29 3394.500 LSE 08:48:23
268 3394.500 LSE 08:45:50
279 3394.500 LSE 08:45:50
265 3396.000 LSE 08:44:06
370 3396.000 BATE 08:43:00
29 3396.000 BATE 08:43:00
267 3395.500 LSE 08:42:09
156 3395.500 LSE 08:39:41
143 3395.500 LSE 08:39:41
315 3396.500 LSE 08:38:59
253 3398.500 LSE 08:36:03
299 3396.000 LSE 08:34:37
110 3396.000 BATE 08:34:37
310 3396.000 BATE 08:34:37
19 3396.000 BATE 08:34:37
254 3393.500 LSE 08:32:03
267 3395.500 LSE 08:31:20
369 3393.000 BATE 08:28:41
255 3393.000 LSE 08:28:41
59 3393.000 BATE 08:28:41
266 3390.000 LSE 08:26:14
436 3390.000 BATE 08:25:13
183 3390.000 LSE 08:25:13
132 3390.000 LSE 08:25:13
316 3386.500 LSE 08:23:06
190 3388.500 LSE 08:21:11
154 3388.500 LSE 08:21:11
270 3390.000 LSE 08:20:39
312 3391.000 LSE 08:20:08
284 3389.500 LSE 08:18:57
316 3389.000 LSE 08:18:24
64 3389.500 BATE 08:18:24
310 3389.500 BATE 08:18:24
87 3389.500 BATE 08:18:24
112 3388.000 LSE 08:14:47
142 3388.000 LSE 08:14:47
292 3391.500 LSE 08:14:33
290 3392.000 LSE 08:13:51
458 3391.500 BATE 08:13:51
148 3394.000 LSE 08:10:45
131 3394.000 LSE 08:10:45
267 3395.500 LSE 08:10:40
396 3395.500 BATE 08:10:40
270 3387.500 LSE 08:08:26
24 3387.500 LSE 08:08:24
114 3389.000 LSE 08:08:22
284 3389.000 LSE 08:08:22
60 3392.000 BATE 08:08:02
55 3392.000 BATE 08:08:02
57 3392.000 BATE 08:08:02
100 3392.000 BATE 08:08:02
62 3392.000 BATE 08:08:02
60 3391.500 BATE 08:08:02
55 3391.500 BATE 08:08:02
551 3392.000 LSE 08:08:02
174 3386.000 LSE 08:06:27
302 3386.000 LSE 08:06:27
116 3379.500 BATE 08:04:55
320 3379.500 BATE 08:04:55
285 3381.000 LSE 08:04:40
Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities
Date: 11-11-2022 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.
Sharenet Sites 
