To view the PDF file, sign up for a MySharenet subscription.

BRITISH AMERICAN TOBACCO PLC - Transaction in own shares

Release Date: 24/06/2022 08:00
Code(s): BTI     PDF:  
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.

British American Tobacco p.l.c.

24 June 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:                                     23 June 2022
 Number of ordinary shares of 25 pence each            540,000
 purchased:
 Highest price paid per share (pence):                 3479.50p
 Lowest price paid per share (pence):                  3417.00p
 Volume weighted average price paid per share          3447.9184p
 (pence):

The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 197,870,229 of its shares in Treasury. The Company has
2,258,918,663 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 23 June 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
                                      Transaction      volume (in       weighted
  Issuer name          ISIN Code                                                       Platform
                                         date          number of      average price
                                                        shares)         of shares
                                                                    acquired


British American
                    GB0002875804      23/06/2022        370,000    3,447.8956   LSE
 Tobacco p.l.c.
British American
                    GB0002875804      23/06/2022        120,000    3,447.9509   CHIX
 Tobacco p.l.c.
British American
                    GB0002875804      23/06/2022         50,000    3,448.0097   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
 74                3459.000          LSE          16:21:33
 190               3459.000          LSE          16:21:18
 125               3459.000          LSE          16:21:18
 151               3460.500          LSE          16:21:04
 200               3460.500          LSE          16:21:04
 117               3460.500          LSE          16:21:04
 519               3462.500          LSE          16:20:36
 95                3462.500          LSE          16:20:36
 564               3462.500          LSE          16:20:21
 190               3463.500          LSE          16:20:07
 516               3464.000          CHIX         16:20:07
 24                3464.000          CHIX         16:20:01
 600               3462.500          LSE          16:19:51
 190               3462.500          BATE         16:19:51
 55                3462.000          BATE         16:19:43
 54                3462.000          BATE         16:19:43
 48                3461.500          LSE          16:19:43
 497               3461.500          LSE          16:19:43
 229               3462.500          BATE         16:19:34
 396               3462.000          BATE         16:19:34
 583               3462.000          CHIX         16:19:34
 108               3462.500          LSE          16:19:27
 341               3462.500          LSE          16:19:26
 103               3462.500          LSE          16:19:26
 225               3463.000          CHIX         16:19:26
 229               3463.000          CHIX         16:19:26
 229               3463.000          CHIX         16:19:26
 592               3463.000          LSE          16:19:26
 86                3462.500          CHIX         16:19:24
 363               3459.500          LSE          16:18:57
 12                3459.500          LSE          16:18:57
100   3459.500   LSE    16:18:57
99    3459.500   LSE    16:18:57
85    3459.500   LSE    16:18:57
581   3460.500   LSE    16:17:56
200   3461.500   LSE    16:17:35
150   3461.500   LSE    16:17:35
151   3461.500   LSE    16:17:35
423   3461.500   LSE    16:17:35
489   3461.500   LSE    16:17:35
121   3461.500   CHIX   16:17:24
220   3461.500   CHIX   16:17:24
220   3461.500   CHIX   16:17:24
77    3461.500   CHIX   16:17:24
119   3461.500   CHIX   16:17:24
559   3461.000   LSE    16:16:38
117   3461.500   LSE    16:16:38
151   3461.500   LSE    16:16:38
150   3461.500   LSE    16:16:38
55    3461.500   LSE    16:16:38
3     3459.500   LSE    16:16:20
5     3459.500   LSE    16:16:20
3     3459.500   LSE    16:16:20
740   3459.500   LSE    16:16:20
33    3459.500   LSE    16:16:20
166   3459.500   CHIX   16:16:20
93    3459.500   CHIX   16:16:20
127   3459.500   CHIX   16:16:20
12    3459.000   LSE    16:16:17
13    3459.000   LSE    16:15:51
132   3459.000   LSE    16:15:26
91    3459.000   LSE    16:15:17
646   3459.500   BATE   16:15:03
151   3461.000   LSE    16:14:39
150   3461.000   LSE    16:14:39
200   3461.000   LSE    16:14:39
36    3461.000   LSE    16:14:39
603   3461.000   CHIX   16:14:39
510   3461.000   LSE    16:14:39
74    3461.500   CHIX   16:14:31
211   3461.500   CHIX   16:14:31
125   3461.500   LSE    16:14:21
839   3461.000   LSE    16:14:11
9     3461.000   LSE    16:14:10
67    3461.000   CHIX   16:14:09
2     3460.500   LSE    16:13:57
780   3460.500   LSE    16:13:56
125   3460.000   LSE    16:12:56
150   3460.000   LSE    16:12:56
151   3460.000   LSE    16:12:56
150   3460.000   LSE    16:12:56
41    3458.500   BATE   16:12:00
332   3458.500   BATE   16:12:00
11    3458.500   BATE   16:12:00
228   3458.500   BATE   16:12:00
523   3458.500   LSE    16:12:00
710   3458.500   CHIX   16:12:00
151   3459.000   LSE    16:11:40
150   3459.000   LSE    16:11:40
219   3459.000   LSE    16:11:40
219   3459.000   LSE    16:11:40
235   3458.000   LSE    16:11:07
151   3458.000   LSE    16:10:53
150   3458.000   LSE    16:10:53
200   3458.000   LSE    16:10:53
4     3458.000   LSE    16:10:53
41    3457.500   LSE    16:10:21
482   3457.500   LSE    16:10:21
690   3457.500   CHIX   16:10:21
128   3457.500   LSE    16:10:00
150   3457.500   LSE    16:10:00
261   3457.500   LSE    16:10:00
378   3457.500   LSE    16:10:00
214   3457.500   LSE    16:10:00
25    3457.500   LSE    16:09:50
25    3457.500   LSE    16:09:50
2     3457.500   LSE    16:09:50
537   3458.000   LSE    16:08:58
13    3458.500   LSE    16:08:50
484   3458.500   LSE    16:08:50
407   3458.500   CHIX   16:08:50
13    3458.500   LSE    16:08:50
70    3458.500   LSE    16:08:41
223   3458.500   CHIX   16:08:41
619   3459.000   BATE   16:08:15
514   3459.000   LSE    16:07:56
527   3459.500   LSE    16:07:46
608   3459.500   LSE    16:07:46
696   3460.000   CHIX   16:07:39
333   3460.000   LSE    16:07:32
556   3460.000   LSE    16:07:32
180   3457.500   BATE   16:06:59
558   3457.500   LSE    16:06:15
617   3458.500   LSE    16:05:54
639   3458.500   CHIX   16:05:54
63    3459.000   LSE    16:05:36
374   3459.000   LSE    16:05:29
171   3459.000   LSE    16:05:29
517   3459.500   LSE    16:04:56
23    3460.500   LSE    16:04:49
662   3460.500   LSE    16:04:49
106   3461.500   CHIX   16:04:32
26    3461.500   CHIX   16:04:26
6     3461.500   CHIX   16:04:26
197   3461.500   CHIX   16:04:00
474   3461.500   LSE    16:04:00
98    3461.500   LSE    16:04:00
255   3461.500   CHIX   16:04:00
390   3461.500   LSE    16:03:49
140   3461.500   LSE    16:03:49
51    3461.500   LSE    16:03:49
200   3461.000   LSE    16:03:20
151   3461.000   LSE    16:03:20
106   3461.000   LSE    16:03:20
150   3461.000   LSE    16:03:20
25    3461.000   LSE    16:03:20
630   3461.000   BATE   16:03:20
507   3461.000   LSE    16:03:20
668   3461.500   CHIX   16:03:19
508   3459.000   LSE    16:02:16
681   3462.000   CHIX   16:02:09
800   3462.000   LSE    16:02:00
150   3462.000   LSE    16:02:00
151   3462.000   LSE    16:02:00
81    3462.000   LSE    16:02:00
2     3462.000   LSE    16:01:56
150   3462.000   LSE    16:01:56
151   3462.000   LSE    16:01:56
592   3461.500   LSE    16:01:40
597   3460.000   LSE    16:00:39
610   3459.500   LSE    16:00:10
8     3460.000   BATE   16:00:08
15    3460.000   CHIX   16:00:08
656   3460.000   CHIX   16:00:08
697   3460.000   BATE   16:00:05
716   3460.000   LSE    16:00:04
150   3460.000   LSE    15:59:09
151   3460.000   LSE    15:59:09
200   3460.000   LSE    15:59:09
118   3460.000   LSE    15:59:09
575   3460.000   LSE    15:59:09
1     3460.000   LSE    15:59:09
525   3460.000   LSE    15:58:28
607   3460.500   LSE    15:58:26
698   3460.500   CHIX   15:58:26
510   3462.500   LSE    15:57:48
208   3462.500   CHIX   15:57:48
139   3462.500   CHIX   15:57:48
50    3462.500   CHIX   15:57:48
287   3462.500   CHIX   15:57:48
94    3463.000   LSE    15:57:43
289   3463.000   LSE    15:57:43
81    3463.000   LSE    15:57:43
151   3463.000   LSE    15:57:43
200   3463.000   LSE    15:57:33
150   3463.000   LSE    15:57:33
151   3463.000   LSE    15:57:33
124   3463.000   LSE    15:57:33
43    3463.000   LSE    15:57:33
621   3462.000   LSE    15:56:39
607   3462.000   CHIX   15:56:39
677   3462.000   BATE   15:56:39
150   3462.500   LSE    15:56:39
125   3462.500   LSE    15:56:39
269   3462.500   LSE    15:56:39
150   3462.500   LSE    15:56:39
162   3462.500   LSE    15:56:13
432   3462.500   LSE    15:56:13
400   3462.500   LSE    15:55:57
25    3462.500   LSE    15:55:56
488   3462.500   LSE    15:55:56
137   3462.500   LSE    15:55:56
519   3463.000   LSE    15:54:52
688   3463.000   CHIX   15:54:52
566   3463.500   LSE    15:54:30
553   3462.500   LSE    15:53:58
150   3464.000   BATE   15:53:01
143   3464.000   BATE   15:53:01
616   3464.000   LSE    15:53:01
280   3464.000   BATE   15:53:01
261   3464.500   LSE    15:52:43
22    3464.500   LSE    15:52:43
26    3464.500   LSE    15:52:43
264   3464.500   LSE    15:52:43
526   3465.000   LSE    15:52:22
73    3465.000   LSE    15:52:22
524   3466.000   LSE    15:52:21
648   3466.000   CHIX   15:52:21
150   3466.500   LSE    15:52:04
151   3466.500   LSE    15:52:04
211   3465.500   LSE    15:51:06
665   3465.500   CHIX   15:51:06
520   3465.500   LSE    15:51:06
150   3466.000   LSE    15:51:05
151   3466.000   LSE    15:51:05
170   3466.000   LSE    15:51:05
112   3465.500   LSE    15:49:43
150   3465.500   LSE    15:49:43
121   3465.500   LSE    15:49:43
151   3465.500   LSE    15:49:43
514   3465.500   LSE    15:49:43
272   3466.500   LSE    15:49:17
376   3466.500   LSE    15:49:17
708   3467.000   BATE   15:49:17
545   3467.000   LSE    15:49:17
591   3467.000   CHIX   15:49:17
30    3467.500   LSE    15:49:00
63    3467.500   LSE    15:49:00
99    3467.500   LSE    15:49:00
90    3467.500   LSE    15:49:00
15    3467.500   LSE    15:48:43
85    3467.500   LSE    15:48:43
567   3467.500   LSE    15:48:33
125   3467.500   LSE    15:48:33
11    3467.500   LSE    15:48:33
7     3467.500   LSE    15:48:25
148   3467.000   LSE    15:47:30
148   3467.500   CHIX   15:47:30
553   3467.500   LSE    15:47:26
532   3467.500   CHIX   15:47:26
354   3468.500   LSE    15:46:32
215   3468.500   LSE    15:46:32
663   3468.500   LSE    15:46:16
538   3468.500   LSE    15:46:16
683   3468.500   CHIX   15:46:16
459   3469.000   LSE    15:46:00
162   3469.000   LSE    15:46:00
6     3468.500   LSE    15:45:53
2     3468.000   LSE    15:45:45
150   3468.000   LSE    15:45:39
164   3468.000   LSE    15:45:39
151   3468.000   LSE    15:45:39
3     3468.000   LSE    15:45:33
532   3467.000   LSE    15:44:33
677   3467.000   BATE   15:44:33
181   3467.500   LSE    15:44:20
427   3467.500   LSE    15:44:20
569   3467.500   CHIX   15:44:20
103   3467.500   CHIX   15:44:20
447   3467.500   LSE    15:44:02
140   3467.500   LSE    15:44:02
111   3466.500   LSE    15:43:48
151   3466.500   LSE    15:43:48
150   3466.500   LSE    15:43:48
994   3466.500   LSE    15:43:48
151   3466.500   LSE    15:43:48
112   3466.500   LSE    15:43:48
10    3466.500   LSE    15:43:48
141   3465.000   LSE    15:43:38
151   3463.000   LSE    15:42:47
125   3463.000   LSE    15:42:47
150   3463.000   LSE    15:42:47
589   3463.000   LSE    15:42:44
670   3463.000   CHIX   15:42:44
449   3461.500   LSE    15:41:16
151   3461.500   LSE    15:41:16
585   3462.000   LSE    15:41:10
159   3460.500   BATE   15:40:42
150   3460.500   LSE    15:40:42
51    3460.500   LSE    15:40:42
53    3460.500   LSE    15:40:42
510   3460.500   BATE   15:40:42
45    3460.500   LSE    15:40:42
237   3460.500   LSE    15:40:42
16    3460.500   BATE   15:40:42
16    3460.500   BATE   15:40:42
664   3461.000   LSE    15:40:40
685   3461.000   CHIX   15:40:40
200   3461.500   LSE    15:40:39
151   3461.500   LSE    15:40:39
150   3461.500   LSE    15:40:39
622   3459.000   LSE    15:39:09
587   3460.000   LSE    15:38:26
116   3460.000   LSE    15:38:26
158   3460.000   LSE    15:38:26
150   3460.000   LSE    15:38:26
151   3460.000   LSE    15:38:26
13    3460.000   LSE    15:38:26
358   3460.000   LSE    15:38:26
695   3460.000   CHIX   15:38:26
221   3460.000   LSE    15:38:26
91    3457.500   LSE    15:37:12
486   3457.500   LSE    15:37:12
183   3459.000   LSE    15:36:45
422   3459.000   LSE    15:36:45
604   3459.000   CHIX   15:36:45
151   3460.000   LSE    15:36:04
150   3460.000   LSE    15:36:04
96    3460.000   LSE    15:36:04
150   3460.000   LSE    15:36:04
47    3460.000   BATE   15:36:04
83    3460.000   BATE   15:36:04
623   3460.000   LSE    15:36:04
503   3460.000   BATE   15:36:04
55    3459.500   LSE    15:35:35
547   3459.500   LSE    15:35:35
151   3460.500   LSE    15:35:01
150   3460.500   LSE    15:35:01
277   3460.500   LSE    15:35:01
3     3460.500   LSE    15:35:01
455   3460.500   CHIX   15:35:01
530   3460.500   LSE    15:35:01
221   3460.500   CHIX   15:35:01
231   3460.000   LSE    15:34:13
207   3460.000   LSE    15:34:13
104   3460.000   LSE    15:34:13
81    3460.500   LSE    15:34:07
150   3460.500   LSE    15:34:07
125   3460.500   LSE    15:34:07
170   3460.000   LSE    15:32:58
695   3459.500   CHIX   15:32:58
425   3460.000   LSE    15:32:58
12    3459.500   CHIX   15:32:58
245   3460.000   LSE    15:32:58
354   3460.000   LSE    15:32:58
179   3460.000   LSE    15:32:58
340   3460.000   LSE    15:32:58
601   3460.000   BATE   15:32:51
27    3460.000   BATE   15:32:51
630   3460.000   LSE    15:32:41
484   3460.000   LSE    15:32:23
40    3460.000   LSE    15:32:23
275   3457.500   CHIX   15:30:58
343   3457.500   CHIX   15:30:58
622   3457.500   LSE    15:30:58
33    3459.500   LSE    15:30:31
575   3459.500   LSE    15:30:31
546   3460.000   LSE    15:30:30
683   3460.000   CHIX   15:30:30
533   3460.500   LSE    15:30:25
151   3458.500   LSE    15:30:13
125   3458.500   LSE    15:30:13
28    3458.500   LSE    15:30:13
2     3458.500   LSE    15:30:13
151   3458.500   LSE    15:30:13
150   3458.500   LSE    15:30:13
555   3458.500   LSE    15:28:40
529   3459.500   LSE    15:28:33
526   3458.000   LSE    15:28:05
625   3458.000   CHIX   15:28:05
588   3457.000   LSE    15:27:11
43    3457.000   LSE    15:27:11
324   3457.500   BATE   15:26:55
356   3457.500   BATE   15:26:55
619   3459.000   CHIX   15:26:51
812   3459.500   LSE    15:26:41
275   3460.000   LSE    15:26:38
151   3460.000   LSE    15:26:38
150   3460.000   LSE    15:26:38
150   3460.000   LSE    15:26:35
151   3460.000   LSE    15:26:35
107   3460.000   LSE    15:26:35
613   3460.500   LSE    15:25:06
667   3460.500   CHIX   15:25:06
591   3461.000   LSE    15:24:58
83    3461.000   BATE   15:24:58
601   3461.000   BATE   15:24:58
666   3461.000   CHIX   15:24:58
151   3461.500   LSE    15:24:48
200   3461.500   LSE    15:24:48
150   3461.500   LSE    15:24:48
125   3461.500   LSE    15:24:35
164   3461.500   LSE    15:24:35
200   3461.500   LSE    15:24:35
151   3461.500   LSE    15:24:26
150   3461.500   LSE    15:24:26
84    3461.500   LSE    15:24:20
550   3456.500   LSE    15:22:23
150   3457.000   LSE    15:22:16
151   3457.000   LSE    15:22:16
137   3457.000   LSE    15:22:16
211   3457.000   LSE    15:22:16
65    3457.000   LSE    15:22:16
403   3457.000   CHIX   15:21:27
62    3457.000   CHIX   15:21:27
239   3457.000   CHIX   15:21:27
212   3458.000   LSE    15:21:21
110   3458.000   LSE    15:21:21
151   3458.000   LSE    15:21:21
150   3458.000   LSE    15:21:21
200   3458.000   LSE    15:21:21
573   3457.500   LSE    15:21:21
281   3455.000   LSE    15:20:32
344   3455.000   LSE    15:20:32
627   3455.000   LSE    15:19:08
562   3455.500   LSE    15:18:59
594   3456.000   LSE    15:18:59
615   3456.000   CHIX   15:18:59
48    3456.000   BATE   15:18:59
623   3456.000   LSE    15:18:59
542   3456.000   BATE   15:18:59
688   3456.500   CHIX   15:18:58
200   3456.500   LSE    15:18:38
150   3456.500   LSE    15:18:38
96    3453.000   LSE    15:17:05
200   3453.000   LSE    15:17:05
150   3453.000   LSE    15:17:05
151   3453.000   LSE    15:17:05
507   3453.000   LSE    15:17:05
536   3452.500   LSE    15:16:31
536   3451.500   LSE    15:15:40
690   3452.500   CHIX   15:15:21
138   3454.000   BATE   15:14:56
369   3454.000   BATE   15:14:56
196   3454.000   BATE   15:14:56
66    3454.000   LSE    15:14:56
315   3454.000   LSE    15:14:56
152   3454.000   LSE    15:14:56
300   3454.500   CHIX   15:14:32
527   3454.500   LSE    15:14:32
653   3454.500   CHIX   15:14:32
280   3455.000   LSE    15:14:13
150   3455.000   LSE    15:14:13
151   3455.000   LSE    15:14:13
604   3455.000   LSE    15:14:13
99    3453.000   LSE    15:13:03
200   3453.000   LSE    15:13:03
150   3453.000   LSE    15:13:03
151   3453.000   LSE    15:13:03
106   3453.000   LSE    15:13:03
151   3453.000   LSE    15:13:03
150   3453.000   LSE    15:13:03
200   3453.000   LSE    15:13:03
526   3453.000   LSE    15:13:03
573   3454.500   CHIX   15:11:41
212   3455.000   LSE    15:11:37
397   3455.000   LSE    15:11:37
367   3455.000   BATE   15:11:37
326   3455.000   BATE   15:11:37
614   3455.000   LSE    15:11:36
85    3455.500   CHIX   15:11:33
82    3455.500   CHIX   15:11:33
96    3455.500   CHIX   15:11:33
183   3455.500   LSE    15:10:52
377   3455.500   LSE    15:10:52
586   3455.500   LSE    15:10:52
579   3455.500   LSE    15:10:52
293   3453.000   CHIX   15:09:39
300   3453.000   CHIX   15:09:39
233   3453.000   LSE    15:09:39
297   3453.000   LSE    15:09:39
550   3453.000   LSE    15:09:39
455   3454.500   LSE    15:08:20
87    3454.500   LSE    15:08:20
527   3454.500   LSE    15:08:20
54    3455.500   LSE    15:07:46
151   3455.500   LSE    15:07:46
150   3455.500   LSE    15:07:46
200   3455.500   LSE    15:07:46
152   3455.500   CHIX   15:07:46
229   3455.500   CHIX   15:07:46
300   3455.000   CHIX   15:07:46
717   3455.500   LSE    15:07:46
600   3455.500   BATE   15:07:46
620   3455.500   CHIX   15:07:46
41    3455.500   BATE   15:07:46
780   3456.000   LSE    15:07:46
125   3455.000   LSE    15:07:22
572   3454.500   LSE    15:06:34
560   3453.500   LSE    15:05:41
618   3454.500   LSE    15:05:13
626   3454.500   LSE    15:04:30
677   3454.500   CHIX   15:04:30
547   3455.000   LSE    15:04:29
605   3456.500   LSE    15:03:58
140   3459.500   LSE    15:03:29
448   3459.500   LSE    15:03:29
575   3460.000   BATE   15:03:29
578   3460.000   CHIX   15:03:29
554   3460.000   LSE    15:03:11
613   3461.000   LSE    15:02:48
513   3461.500   LSE    15:02:47
577   3461.500   CHIX   15:02:47
499   3462.000   LSE    15:02:26
114   3462.000   LSE    15:02:26
200   3462.500   LSE    15:01:38
150   3462.500   LSE    15:01:38
151   3462.500   LSE    15:01:38
70    3462.500   LSE    15:01:38
575   3462.500   CHIX   15:01:38
288   3462.500   BATE   15:01:38
368   3462.500   BATE   15:01:38
16    3463.000   LSE    15:01:36
583   3463.000   LSE    15:01:36
537   3462.000   LSE    15:00:52
552   3462.000   LSE    15:00:52
615   3462.000   LSE    15:00:52
551   3459.500   LSE    15:00:24
593   3459.500   CHIX   15:00:24
150   3460.000   LSE    15:00:22
151   3460.000   LSE    15:00:22
73    3459.500   CHIX   15:00:22
543   3461.500   LSE    14:59:05
400   3461.500   CHIX   14:59:05
235   3461.500   CHIX   14:59:02
73    3461.500   LSE    14:59:02
554   3462.000   LSE    14:59:02
542   3459.500   LSE    14:58:10
578   3459.500   BATE   14:58:10
618   3460.000   LSE    14:58:10
453   3459.500   CHIX   14:57:33
135   3459.500   LSE    14:57:33
226   3459.500   LSE    14:57:33
150   3459.500   CHIX   14:57:33
91    3459.500   LSE    14:57:33
135   3459.500   LSE    14:57:33
20    3460.500   LSE    14:57:03
526   3460.500   LSE    14:57:03
623   3461.500   LSE    14:56:06
268   3463.000   CHIX   14:56:04
194   3463.000   CHIX   14:56:04
140   3463.000   CHIX   14:56:04
540   3465.000   LSE    14:55:43
54    3465.500   LSE    14:55:41
479   3465.500   LSE    14:55:24
166   3466.000   LSE    14:55:24
140   3466.000   LSE    14:55:24
73    3466.000   LSE    14:55:02
123   3466.000   LSE    14:55:02
80    3466.000   LSE    14:55:01
448   3467.000   LSE    14:54:50
58    3467.000   LSE    14:54:50
53    3467.000   LSE    14:54:50
49    3467.000   CHIX   14:54:50
650   3467.000   CHIX   14:54:50
609   3468.000   LSE    14:54:32
541   3468.000   BATE   14:54:32
111   3468.000   BATE   14:54:32
522   3468.500   LSE    14:54:32
497   3468.000   CHIX   14:53:45
176   3468.000   CHIX   14:53:45
585   3468.500   LSE    14:53:41
332   3466.000   LSE    14:53:00
286   3466.000   LSE    14:53:00
509   3466.000   LSE    14:53:00
159   3467.000   LSE    14:52:20
30    3467.000   LSE    14:52:20
413   3467.000   LSE    14:52:20
26    3467.000   LSE    14:52:20
533   3467.000   LSE    14:52:20
618   3467.500   CHIX   14:52:18
570   3467.500   BATE   14:52:18
33    3467.500   LSE    14:52:15
133   3467.500   LSE    14:52:15
315   3467.500   LSE    14:52:15
257   3467.500   LSE    14:52:15
453   3464.500   LSE    14:51:02
140   3464.500   LSE    14:51:02
57    3465.500   CHIX   14:50:56
600   3465.500   CHIX   14:50:56
616   3466.000   LSE    14:50:56
546   3464.000   LSE    14:50:18
606   3464.500   LSE    14:50:17
578   3464.000   LSE    14:49:40
631   3464.000   CHIX   14:49:29
534   3465.000   LSE    14:49:21
516   3465.000   LSE    14:49:21
78    3465.000   LSE    14:49:21
38    3464.000   LSE    14:48:45
593   3464.000   BATE   14:48:45
125   3464.000   LSE    14:48:45
385   3464.000   LSE    14:48:44
309   3464.500   LSE    14:48:40
90    3464.500   LSE    14:48:40
534   3464.500   LSE    14:48:40
655   3464.500   CHIX   14:48:40
170   3460.500   LSE    14:48:00
347   3460.500   LSE    14:48:00
151   3461.000   LSE    14:47:56
200   3461.000   LSE    14:47:56
95    3461.000   LSE    14:47:56
150   3461.000   LSE    14:47:56
511   3461.000   LSE    14:47:56
32    3461.500   CHIX   14:47:46
25    3461.500   CHIX   14:47:46
594   3461.500   CHIX   14:47:46
205   3462.000   LSE    14:47:42
415   3462.000   LSE    14:47:42
603   3462.000   LSE    14:47:42
202   3460.500   LSE    14:47:16
26    3460.500   LSE    14:47:16
344   3460.500   LSE    14:47:16
626   3455.500   LSE    14:46:24
599   3455.500   LSE    14:46:07
103   3455.500   BATE   14:46:07
600   3455.500   BATE   14:46:07
534   3456.000   LSE    14:46:07
659   3456.000   CHIX   14:46:07
615   3458.000   LSE    14:45:08
530   3458.000   LSE    14:45:08
200   3458.000   LSE    14:45:08
317   3458.000   LSE    14:45:05
146   3458.000   LSE    14:45:05
685   3459.000   CHIX   14:45:02
3     3459.000   CHIX   14:45:02
208   3459.000   LSE    14:45:02
640   3459.000   LSE    14:45:02
58    3457.500   LSE    14:43:49
151   3457.500   LSE    14:43:49
150   3457.500   LSE    14:43:49
200   3457.500   LSE    14:43:49
515   3457.000   LSE    14:43:49
51    3457.000   LSE    14:43:49
47    3457.000   LSE    14:43:49
710   3457.000   CHIX   14:43:34
667   3457.500   LSE    14:43:34
610   3458.000   LSE    14:43:18
616   3458.000   BATE   14:43:18
32    3458.000   BATE   14:43:18
601   3458.500   CHIX   14:43:02
571   3458.500   LSE    14:43:02
148   3454.000   LSE    14:41:44
150   3454.000   LSE    14:41:44
200   3454.000   LSE    14:41:44
107   3454.000   LSE    14:41:44
615   3454.000   LSE    14:41:44
577   3454.000   CHIX   14:41:44
687   3455.000   CHIX   14:41:25
433   3455.500   LSE    14:41:14
99    3455.500   LSE    14:41:14
2     3455.500   LSE    14:41:14
569   3455.500   LSE    14:41:14
571   3455.500   LSE    14:41:14
513   3455.500   LSE    14:41:14
8     3455.500   BATE   14:41:14
670    3455.500   BATE   14:41:14
561    3456.000   LSE    14:41:10
251    3454.000   LSE    14:40:46
338    3454.000   LSE    14:40:46
416    3454.000   LSE    14:40:46
129    3454.000   LSE    14:40:46
117    3448.500   LSE    14:39:44
104    3448.500   LSE    14:39:44
200    3448.500   LSE    14:39:44
100    3448.000   CHIX   14:39:44
100    3448.000   CHIX   14:39:44
117    3448.500   CHIX   14:39:44
100    3448.500   CHIX   14:39:44
200    3448.500   CHIX   14:39:44
592    3448.500   LSE    14:39:44
562    3448.500   LSE    14:39:44
623    3448.500   CHIX   14:39:44
75     3448.500   CHIX   14:39:44
190    3449.000   LSE    14:39:25
19     3449.000   LSE    14:39:25
190    3449.000   LSE    14:39:25
696    3449.000   CHIX   14:39:25
585    3449.000   LSE    14:39:18
291    3449.000   LSE    14:39:01
673    3447.500   BATE   14:38:42
30     3447.500   BATE   14:38:42
571    3448.000   LSE    14:38:42
1073   3448.000   CHIX   14:38:42
583    3445.000   LSE    14:38:12
562    3445.000   LSE    14:38:12
155    3444.500   LSE    14:38:01
587    3444.500   LSE    14:38:01
551    3445.000   LSE    14:38:01
193    3442.000   LSE    14:37:27
419    3442.000   LSE    14:37:27
24     3442.000   LSE    14:37:27
151    3442.000   LSE    14:37:27
20     3441.500   LSE    14:37:08
648    3441.500   LSE    14:37:08
122    3440.000   LSE    14:36:58
17     3440.000   LSE    14:36:58
583    3431.500   LSE    14:35:41
383    3431.500   BATE   14:35:41
58     3431.500   BATE   14:35:41
189    3431.500   BATE   14:35:41
200    3432.000   CHIX   14:35:29
601    3433.000   LSE    14:35:14
597    3434.500   CHIX   14:35:00
592   3434.500   LSE    14:35:00
525   3435.000   LSE    14:34:54
601   3435.000   LSE    14:34:54
20    3435.000   LSE    14:34:27
151   3435.000   LSE    14:34:27
150   3435.000   LSE    14:34:27
222   3435.000   LSE    14:34:27
529   3435.000   LSE    14:34:27
19    3436.000   LSE    14:34:19
150   3436.000   LSE    14:34:19
151   3436.000   LSE    14:34:19
100   3436.000   LSE    14:34:19
117   3436.000   LSE    14:34:19
69    3436.000   LSE    14:34:19
886   3435.500   LSE    14:34:19
372   3435.500   BATE   14:34:19
110   3435.500   BATE   14:34:19
140   3435.500   BATE   14:34:19
530   3435.500   LSE    14:33:35
112   3436.500   LSE    14:33:17
87    3436.500   LSE    14:33:17
117   3436.500   LSE    14:33:17
200   3436.500   LSE    14:33:17
52    3436.500   LSE    14:33:17
151   3436.500   LSE    14:33:17
87    3436.500   LSE    14:33:17
28    3436.500   LSE    14:33:17
150   3436.500   LSE    14:33:17
106   3436.500   LSE    14:33:17
174   3436.500   CHIX   14:33:17
229   3436.500   CHIX   14:33:17
300   3436.000   CHIX   14:33:17
587   3436.000   CHIX   14:33:17
380   3436.500   LSE    14:33:17
23    3436.500   LSE    14:33:17
215   3436.500   LSE    14:33:17
121   3436.000   LSE    14:32:46
27    3436.000   LSE    14:32:46
200   3436.000   LSE    14:32:46
221   3436.000   LSE    14:32:46
90    3436.000   LSE    14:32:46
180   3436.000   LSE    14:32:46
150   3436.000   LSE    14:32:46
151   3436.000   LSE    14:32:46
623   3436.000   LSE    14:32:46
99    3436.000   CHIX   14:32:46
609   3436.000   CHIX   14:32:46
598   3437.000   LSE    14:32:40
687   3437.000   CHIX   14:32:40
672   3437.000   BATE   14:32:40
260   3437.500   LSE    14:32:13
307   3437.500   LSE    14:32:13
396   3437.500   LSE    14:32:13
167   3437.500   LSE    14:32:13
200   3437.000   LSE    14:32:00
493   3437.000   LSE    14:32:00
118   3437.000   LSE    14:32:00
617   3437.500   LSE    14:31:57
150   3434.500   LSE    14:31:25
200   3434.500   LSE    14:31:25
117   3435.000   LSE    14:31:24
151   3435.000   LSE    14:31:24
150   3435.000   LSE    14:31:24
200   3435.000   LSE    14:31:24
607   3435.000   BATE   14:31:24
631   3435.000   CHIX   14:31:24
151   3435.500   LSE    14:31:23
150   3435.500   LSE    14:31:23
200   3435.500   LSE    14:31:23
601   3433.500   LSE    14:30:54
140   3433.500   CHIX   14:30:54
564   3433.500   CHIX   14:30:54
246   3434.000   LSE    14:30:51
151   3434.000   LSE    14:30:51
91    3434.000   LSE    14:30:51
150   3434.000   LSE    14:30:51
800   3434.000   LSE    14:30:51
83    3434.000   LSE    14:30:41
770   3434.000   LSE    14:30:41
596   3434.500   LSE    14:30:41
546   3427.500   CHIX   14:29:59
100   3427.500   CHIX   14:29:59
514   3428.000   LSE    14:29:52
571   3429.500   LSE    14:29:23
614   3430.000   LSE    14:29:13
692   3430.000   CHIX   14:29:13
133   3430.000   LSE    14:28:19
296   3430.000   LSE    14:28:19
141   3430.000   LSE    14:28:19
710   3430.000   BATE   14:28:19
642   3430.000   LSE    14:28:19
580   3430.000   LSE    14:28:19
96    3430.000   LSE    14:27:31
575   3430.000   LSE    14:27:31
212   3430.500   LSE    14:26:32
140   3430.500   LSE    14:26:32
396   3430.500   CHIX   14:26:32
300   3430.500   CHIX   14:26:32
87    3430.500   LSE    14:26:32
541   3430.500   LSE    14:26:32
391   3430.500   CHIX   14:26:32
314   3430.500   CHIX   14:26:32
436   3429.500   LSE    14:25:13
587   3429.500   BATE   14:25:13
196   3429.500   LSE    14:25:13
74    3430.000   LSE    14:24:22
183   3430.000   LSE    14:24:22
94    3430.000   LSE    14:24:22
85    3430.000   LSE    14:24:22
588   3430.500   LSE    14:23:45
285   3430.500   CHIX   14:23:45
222   3430.500   CHIX   14:23:45
191   3430.500   CHIX   14:23:45
190   3430.000   LSE    14:22:27
190   3430.000   LSE    14:22:27
606   3430.500   LSE    14:22:27
126   3430.000   LSE    14:20:55
419   3430.000   LSE    14:20:55
573   3431.000   LSE    14:20:40
583   3430.000   CHIX   14:19:21
623   3430.000   LSE    14:19:21
69    3429.500   BATE   14:18:12
143   3429.500   CHIX   14:18:12
251   3430.000   LSE    14:18:12
521   3429.500   BATE   14:18:12
269   3430.000   LSE    14:18:12
521   3429.500   CHIX   14:18:12
81    3430.000   LSE    14:18:12
2     3430.000   LSE    14:18:12
269   3430.000   LSE    14:17:37
101   3430.000   LSE    14:17:37
183   3430.000   LSE    14:17:37
170   3430.000   LSE    14:17:37
267   3430.000   LSE    14:17:37
51    3430.000   LSE    14:16:38
269   3430.000   LSE    14:15:27
899   3430.000   LSE    14:15:27
190   3430.500   LSE    14:15:12
200   3430.500   LSE    14:15:12
477   3430.500   CHIX   14:15:11
177   3430.500   CHIX   14:15:11
615   3427.500   LSE    14:11:51
618   3428.500   LSE    14:11:31
78    3429.000   LSE    14:10:33
218   3429.000   LSE    14:10:33
160   3429.000   LSE    14:10:33
250   3429.000   LSE    14:10:33
125   3429.000   BATE   14:10:33
481   3429.000   BATE   14:10:33
68    3429.000   BATE   14:10:33
604   3428.500   LSE    14:08:08
686   3428.500   CHIX   14:08:08
555   3429.000   LSE    14:07:20
192   3430.000   LSE    14:07:18
263   3430.000   LSE    14:07:18
170   3430.000   LSE    14:07:18
256   3430.500   LSE    14:07:12
98    3430.500   LSE    14:07:12
200   3430.500   LSE    14:07:12
137   3430.500   LSE    14:07:12
136   3430.500   LSE    14:07:12
106   3430.500   LSE    14:07:12
200   3430.500   LSE    14:07:12
775   3430.500   LSE    14:07:12
197   3430.500   LSE    14:07:12
403   3430.500   CHIX   14:07:12
297   3430.500   CHIX   14:07:12
34    3426.500   LSE    14:05:00
188   3425.500   LSE    14:01:23
136   3425.500   LSE    14:01:23
137   3425.500   LSE    14:01:23
99    3425.500   LSE    14:01:23
376   3425.500   LSE    14:01:23
660   3425.500   CHIX   14:01:23
190   3425.500   LSE    14:01:23
664   3425.500   BATE   14:01:23
97    3426.000   LSE    14:00:10
136   3426.000   LSE    14:00:10
137   3426.000   LSE    14:00:10
369   3426.000   CHIX   13:57:58
69    3426.000   CHIX   13:57:58
159   3426.000   CHIX   13:57:58
163   3426.500   LSE    13:57:31
360   3426.500   LSE    13:57:29
479   3428.000   LSE    13:57:11
116   3428.000   LSE    13:57:11
379   3428.500   LSE    13:57:10
150   3428.500   LSE    13:57:10
490   3429.000   LSE    13:56:38
275   3429.000   LSE    13:56:38
78    3429.500   LSE    13:56:12
820   3429.500   LSE    13:56:12
277   3429.500   CHIX   13:56:12
396   3429.500   CHIX   13:56:12
598   3429.000   LSE    13:54:05
525   3429.500   LSE    13:52:38
581   3429.500   BATE   13:52:38
629   3430.000   LSE    13:50:27
628   3430.000   CHIX   13:50:27
76    3430.500   LSE    13:49:02
556   3430.500   LSE    13:49:02
343   3431.000   LSE    13:48:44
104   3431.000   LSE    13:48:44
170   3431.000   LSE    13:48:44
622   3432.000   CHIX   13:47:14
580   3432.000   LSE    13:47:14
270   3432.500   LSE    13:45:28
259   3432.500   LSE    13:45:28
576   3432.500   LSE    13:44:37
612   3431.000   BATE   13:43:38
32    3431.000   LSE    13:43:38
225   3431.000   LSE    13:43:38
282   3431.000   LSE    13:43:37
292   3432.000   LSE    13:43:34
240   3432.000   LSE    13:43:34
651   3432.000   CHIX   13:43:34
98    3434.500   LSE    13:42:16
465   3434.500   LSE    13:42:16
616   3435.500   LSE    13:42:06
404   3436.000   LSE    13:41:50
220   3436.000   LSE    13:41:50
646   3436.000   CHIX   13:40:35
605   3436.000   LSE    13:40:35
527   3434.000   LSE    13:39:02
384   3434.500   LSE    13:38:06
182   3434.500   LSE    13:38:06
15    3434.500   LSE    13:38:06
596   3435.500   BATE   13:36:49
596   3436.500   CHIX   13:36:21
601   3435.500   LSE    13:34:59
518   3436.000   LSE    13:34:59
674   3436.500   LSE    13:34:38
621   3437.000   CHIX   13:34:38
610   3437.500   LSE    13:34:20
179   3437.500   LSE    13:34:20
601   3435.500   LSE    13:32:20
607   3435.000   BATE   13:32:20
636   3435.500   CHIX   13:32:20
181   3436.000   LSE    13:32:16
183   3436.000   LSE    13:32:16
288   3436.000   LSE    13:32:16
183   3436.000   LSE    13:32:10
181   3436.000   LSE    13:32:10
253   3431.500   CHIX   13:30:19
631   3432.500   LSE    13:29:30
160   3433.000   LSE    13:29:12
300   3433.000   LSE    13:29:12
615   3435.500   LSE    13:25:59
637   3436.000   CHIX   13:25:52
84    3436.000   LSE    13:25:52
375   3436.000   LSE    13:25:52
165   3436.000   LSE    13:25:52
15    3436.000   CHIX   13:25:50
58    3436.000   CHIX   13:25:38
312   3436.500   LSE    13:24:36
205   3436.500   LSE    13:24:36
98    3437.500   LSE    13:21:37
516   3437.500   LSE    13:21:37
65    3439.000   CHIX   13:20:10
300   3439.000   CHIX   13:20:10
229   3439.000   CHIX   13:20:10
278   3440.000   BATE   13:19:39
277   3440.000   BATE   13:19:39
34    3440.000   BATE   13:19:39
429   3440.500   LSE    13:19:36
180   3440.500   LSE    13:19:36
434   3440.500   LSE    13:19:36
72    3440.500   LSE    13:19:30
17    3440.500   LSE    13:19:30
299   3438.000   LSE    13:18:12
237   3438.000   LSE    13:18:12
253   3438.000   LSE    13:15:57
348   3438.000   LSE    13:15:57
587   3438.000   CHIX   13:15:57
386   3438.500   LSE    13:14:46
213   3438.500   LSE    13:14:46
632   3440.500   LSE    13:14:16
639   3441.000   LSE    13:13:44
578   3442.000   LSE    13:13:43
553   3442.000   LSE    13:13:43
439   3442.000   CHIX   13:13:43
161   3442.000   CHIX   13:13:43
508   3438.000   LSE    13:09:33
676   3438.000   BATE   13:09:33
15    3438.000   BATE   13:09:00
571   3438.500   CHIX   13:08:27
21    3438.500   CHIX   13:08:27
34    3438.500   LSE    13:08:27
288   3438.500   LSE    13:08:27
190   3438.500   LSE    13:08:27
52    3439.000   LSE    13:08:20
387   3439.000   LSE    13:08:20
3     3439.000   LSE    13:08:20
474   3438.500   LSE    13:05:30
204   3438.500   LSE    13:05:30
584   3439.000   LSE    13:05:29
134   3439.500   LSE    13:03:40
635   3439.500   LSE    13:03:40
762   3438.500   LSE    13:01:07
329   3438.500   CHIX   13:01:07
261   3438.500   CHIX   13:01:07
51    3438.500   CHIX   13:01:07
733   3439.000   LSE    13:00:40
169   3439.000   LSE    12:57:31
339   3439.000   LSE    12:57:31
135   3440.000   LSE    12:56:28
243   3440.000   LSE    12:56:28
165   3440.000   LSE    12:56:28
530   3440.000   LSE    12:56:28
547   3440.000   LSE    12:56:28
580   3440.000   CHIX   12:56:28
445   3440.500   LSE    12:54:21
131   3440.500   LSE    12:54:21
132   3440.500   LSE    12:54:21
354   3440.500   LSE    12:54:21
19    3440.500   BATE   12:54:21
231   3440.500   LSE    12:54:21
599   3440.500   BATE   12:54:21
624   3440.000   LSE    12:52:43
620   3440.000   CHIX   12:52:43
96    3439.500   LSE    12:49:50
131   3439.500   LSE    12:49:50
132   3439.500   LSE    12:49:50
132   3442.000   LSE    12:48:31
180   3442.000   LSE    12:48:31
131   3442.000   LSE    12:48:31
99    3442.000   LSE    12:48:31
483   3442.000   LSE    12:48:31
36    3442.000   LSE    12:48:31
561   3442.000   CHIX   12:48:31
15    3442.000   CHIX   12:47:50
50    3441.500   LSE    12:46:20
157   3441.500   LSE    12:46:20
118   3441.500   LSE    12:46:20
67    3441.500   LSE    12:46:20
226   3441.500   LSE    12:46:20
98    3442.000   LSE    12:45:49
120   3442.000   LSE    12:45:49
303   3442.000   LSE    12:45:49
513   3444.500   LSE    12:43:50
203   3443.500   LSE    12:42:11
117   3443.500   LSE    12:42:11
132   3443.500   LSE    12:42:11
131   3443.500   LSE    12:42:11
693   3445.000   BATE   12:41:40
639   3446.000   CHIX   12:41:40
63    3447.500   LSE    12:41:33
117   3447.500   LSE    12:41:33
96    3447.500   LSE    12:41:33
131   3447.500   LSE    12:41:33
150   3447.500   LSE    12:41:33
525   3447.500   LSE    12:41:33
581   3449.000   LSE    12:39:00
17    3449.000   LSE    12:39:00
524   3449.000   LSE    12:38:20
17    3449.000   CHIX   12:38:20
358   3449.000   CHIX   12:38:20
175   3449.000   CHIX   12:38:20
26    3449.000   CHIX   12:38:20
25    3449.000   CHIX   12:38:13
56    3449.000   CHIX   12:37:54
507   3450.000   LSE    12:36:02
103   3450.000   LSE    12:36:00
416   3450.500   LSE    12:34:34
125   3450.500   LSE    12:34:33
584   3451.500   CHIX   12:33:39
18    3451.500   CHIX   12:33:39
164   3452.000   LSE    12:33:00
175   3452.000   LSE    12:33:00
514   3452.000   LSE    12:33:00
365   3451.000   LSE    12:31:42
210   3451.000   LSE    12:31:42
76    3451.000   BATE   12:31:35
300   3451.000   BATE   12:31:34
218   3451.000   BATE   12:31:34
423   3452.000   LSE    12:30:01
148   3452.000   LSE    12:30:01
237   3451.000   LSE    12:28:33
341   3451.000   LSE    12:28:33
615   3454.000   LSE    12:26:48
262   3454.000   CHIX   12:26:48
443   3454.000   CHIX   12:26:48
188   3455.000   LSE    12:26:46
180   3455.000   LSE    12:26:46
135   3455.500   LSE    12:26:46
411   3455.500   LSE    12:26:46
200   3451.500   CHIX   12:24:25
130   3451.500   CHIX   12:24:25
111   3451.000   LSE    12:23:27
15    3451.000   LSE    12:23:20
444   3451.000   LSE    12:23:19
13    3451.000   LSE    12:23:18
552   3450.500   LSE    12:22:08
532   3455.000   LSE    12:20:51
58    3455.000   LSE    12:20:51
542   3456.000   LSE    12:19:57
665   3456.500   CHIX   12:19:55
531   3456.500   BATE   12:19:55
68    3456.500   BATE   12:19:55
85    3457.000   LSE    12:19:55
175   3457.000   LSE    12:19:55
176   3457.000   LSE    12:19:55
607   3456.000   LSE    12:19:20
191   3452.500   LSE    12:18:00
173   3452.500   LSE    12:18:00
80    3452.500   LSE    12:18:00
19    3452.500   LSE    12:18:00
50    3452.500   LSE    12:18:00
73    3452.500   LSE    12:17:15
571   3457.000   LSE    12:15:08
53    3457.500   LSE    12:15:02
300   3457.500   LSE    12:15:02
300   3457.500   CHIX   12:15:02
292   3457.500   CHIX   12:15:02
245   3457.500   LSE    12:14:58
290   3455.500   LSE    12:13:32
201   3455.500   LSE    12:13:32
15    3455.500   LSE    12:13:30
285   3456.500   LSE    12:11:30
397   3456.500   LSE    12:11:30
395   3457.000   LSE    12:09:43
226   3457.000   LSE    12:09:43
569   3457.500   LSE    12:09:41
460   3457.500   CHIX   12:09:41
147   3457.500   CHIX   12:09:41
427   3458.500   LSE    12:09:18
141   3458.500   LSE    12:09:18
589   3460.500   BATE   12:07:36
99    3460.500   BATE   12:07:36
348   3461.000   LSE    12:06:48
187   3461.000   LSE    12:06:48
436   3462.000   LSE    12:06:25
373   3462.000   LSE    12:05:42
373   3462.000   LSE    12:05:38
574   3464.000   LSE    12:05:06
445   3464.500   LSE    12:05:03
147   3464.500   LSE    12:05:03
409   3465.000   LSE    12:05:00
200   3465.000   LSE    12:05:00
869   3465.000   LSE    12:05:00
9     3463.000   LSE    12:04:13
117   3463.500   LSE    12:04:13
686   3464.000   CHIX   12:04:13
790   3464.000   LSE    12:04:13
516   3464.500   LSE    12:03:24
355   3463.500   LSE    12:03:03
173   3463.500   LSE    12:03:03
381   3461.500   CHIX   12:02:20
247   3461.500   CHIX   12:02:20
550   3458.500   LSE    11:59:57
627   3457.500   LSE    11:59:10
588   3461.500   LSE    11:58:54
563   3464.500   LSE    11:58:30
670   3466.000   CHIX   11:57:20
660   3466.500   BATE   11:56:53
595   3467.000   LSE    11:56:45
584   3468.000   LSE    11:56:01
119   3466.500   LSE    11:55:05
582   3467.000   LSE    11:53:29
277   3467.000   CHIX   11:53:29
133   3467.000   CHIX   11:53:29
285   3467.000   CHIX   11:53:29
577   3467.500   LSE    11:53:01
569   3464.000   LSE    11:50:41
15    3464.000   LSE    11:50:41
597   3465.000   LSE    11:50:31
33    3465.000   LSE    11:50:31
574   3463.500   BATE   11:50:08
705   3464.000   CHIX   11:49:55
113   3464.000   LSE    11:49:55
636   3464.000   LSE    11:49:55
569   3461.000   LSE    11:45:18
198   3462.000   LSE    11:45:14
410   3462.000   LSE    11:45:14
550   3462.000   LSE    11:43:02
418   3462.000   CHIX   11:43:02
159   3462.000   CHIX   11:43:02
564   3462.000   LSE    11:41:02
471   3462.500   LSE    11:41:01
263   3462.500   LSE    11:41:01
663   3462.000   LSE    11:39:12
575   3462.000   CHIX   11:39:12
650   3463.000   BATE   11:38:14
641   3463.000   CHIX   11:38:14
760   3463.000   LSE    11:38:14
33    3463.000   LSE    11:38:14
109   3462.000   LSE    11:37:17
44    3462.000   LSE    11:37:17
200   3462.000   LSE    11:37:17
508   3462.000   LSE    11:37:17
19    3462.000   LSE    11:37:17
547   3462.000   LSE    11:36:39
71    3460.000   CHIX   11:32:40
612   3461.000   LSE    11:30:10
36    3460.000   LSE    11:28:15
476   3460.000   LSE    11:28:15
699   3461.000   CHIX   11:27:55
544   3461.000   LSE    11:27:55
431   3461.500   LSE    11:25:05
171   3461.500   LSE    11:25:05
515   3462.500   LSE    11:24:26
12    3462.500   LSE    11:24:26
106   3465.000   LSE    11:22:10
33    3465.000   LSE    11:22:10
15    3465.000   LSE    11:22:06
358   3465.000   LSE    11:22:05
19    3467.500   CHIX   11:21:52
58    3467.500   CHIX   11:21:52
608   3467.500   BATE   11:21:52
587   3467.500   CHIX   11:21:52
615   3467.500   LSE    11:21:52
58    3467.500   BATE   11:21:52
91    3467.000   CHIX   11:21:15
698   3467.500   LSE    11:21:15
629   3467.500   LSE    11:21:15
537   3459.000   LSE    11:16:40
68    3459.500   CHIX   11:16:28
567   3459.500   CHIX   11:16:28
577   3460.000   LSE    11:15:26
439   3461.500   LSE    11:13:50
69    3461.500   LSE    11:13:50
69    3461.500   LSE    11:13:50
611   3461.500   LSE    11:13:50
550   3461.500   LSE    11:13:50
596   3461.500   CHIX   11:13:50
603   3461.500   BATE   11:13:50
15    3461.500   CHIX   11:13:50
86    3461.500   CHIX   11:13:50
59    3461.500   BATE   11:13:50
77    3461.500   LSE    11:13:33
500   3461.500   LSE    11:13:10
60    3461.500   LSE    11:13:10
595   3455.500   LSE    11:09:22
300   3455.500   CHIX   11:09:22
371   3455.500   CHIX   11:09:22
564   3455.000   LSE    11:07:23
612   3454.500   LSE    11:05:46
572   3455.000   LSE    11:05:39
615   3454.500   LSE    11:02:51
368   3454.500   CHIX   11:02:51
259   3454.500   CHIX   11:02:51
535   3457.000   LSE    11:00:25
692   3458.000   BATE   10:59:40
588   3459.000   LSE    10:59:04
573   3456.500   LSE    10:57:52
622   3456.500   CHIX   10:57:52
582   3456.000   LSE    10:56:00
650   3456.000   CHIX   10:56:00
547   3456.500   LSE    10:56:00
607   3450.000   LSE    10:53:24
609   3448.500   LSE    10:51:40
528   3450.000   LSE    10:49:17
529   3451.000   LSE    10:48:37
634   3451.000   BATE   10:48:37
628   3451.000   CHIX   10:48:37
567   3452.500   LSE    10:46:28
529   3453.000   LSE    10:45:13
602   3452.000   LSE    10:43:20
662   3452.000   CHIX   10:43:20
561   3452.500   LSE    10:43:20
580   3455.000   LSE    10:41:39
508   3455.500   LSE    10:41:30
564   3455.000   LSE    10:40:33
656   3455.000   LSE    10:39:05
100   3455.000   LSE    10:39:05
585   3455.000   CHIX   10:39:05
712   3455.500   BATE   10:38:40
817   3456.000   LSE    10:38:40
141   3456.000   LSE    10:38:40
395   3456.000   LSE    10:38:10
36    3456.000   LSE    10:38:10
124   3456.000   LSE    10:38:05
667   3448.500   CHIX   10:35:17
519   3447.000   LSE    10:33:45
526   3448.000   LSE    10:32:22
569   3447.500   LSE    10:30:40
14    3448.000   LSE    10:30:15
526   3448.000   LSE    10:30:15
699   3448.500   CHIX   10:30:15
585   3447.000   LSE    10:27:35
546   3447.500   LSE    10:27:24
566   3447.000   LSE    10:26:42
538   3438.500   LSE    10:25:15
100   3437.500   CHIX   10:24:00
568   3437.500   LSE    10:24:00
390   3437.000   BATE   10:24:00
296   3437.000   BATE   10:24:00
53    3437.500   CHIX   10:24:00
55    3437.500   CHIX   10:24:00
473   3437.500   CHIX   10:24:00
561   3436.000   LSE    10:23:34
194   3431.000   CHIX   10:19:50
209   3431.000   CHIX   10:19:50
183   3431.000   CHIX   10:19:50
22    3431.000   CHIX   10:19:50
90    3432.500   LSE    10:17:21
236   3432.500   LSE    10:17:21
200   3432.500   LSE    10:17:21
581   3433.000   LSE    10:17:21
254   3432.500   CHIX   10:17:21
347   3432.500   CHIX   10:17:21
576   3434.000   CHIX   10:16:15
541   3434.000   LSE    10:16:15
14    3434.000   CHIX   10:16:15
632   3427.500   LSE    10:13:11
140   3428.000   LSE    10:13:08
584   3428.000   LSE    10:13:08
694   3428.000   BATE   10:13:08
13    3428.000   BATE   10:13:08
3     3428.000   BATE   10:13:08
625   3428.000   LSE    10:13:08
575   3429.000   LSE    10:10:22
581   3429.000   CHIX   10:10:22
3     3429.000   LSE    10:10:07
537   3427.500   LSE    10:08:11
613   3426.000   LSE    10:07:20
635   3420.000   CHIX   10:05:21
333   3420.500   LSE    10:05:17
176   3420.500   LSE    10:05:17
187   3421.500   LSE    10:04:11
80    3421.500   LSE    10:04:11
109   3421.500   LSE    10:04:11
104   3421.500   LSE    10:04:11
100   3421.500   LSE    10:04:11
129   3421.500   BATE   10:04:11
474   3421.500   BATE   10:04:11
20    3421.500   BATE   10:04:11
622   3422.000   LSE    10:03:01
532   3421.500   LSE    10:01:57
583   3422.500   LSE    10:01:52
683   3422.000   CHIX   10:01:52
100   3422.500   LSE    10:00:58
422   3422.500   LSE    10:00:58
117   3423.000   LSE    09:59:00
58    3423.000   LSE    09:59:00
160   3423.000   LSE    09:59:00
200   3423.000   LSE    09:59:00
647   3423.000   CHIX   09:59:00
141   3423.000   LSE    09:59:00
491   3423.000   LSE    09:59:00
112   3424.000   LSE    09:58:06
428   3424.000   LSE    09:58:06
176   3418.000   LSE    09:55:00
200   3418.000   LSE    09:55:00
109   3418.000   LSE    09:55:00
104   3418.000   LSE    09:55:00
589   3418.000   BATE   09:55:00
546   3418.000   LSE    09:55:00
200   3417.000   LSE    09:51:08
103   3417.000   LSE    09:51:08
66    3417.000   LSE    09:51:08
221   3417.000   LSE    09:51:08
159   3417.000   CHIX   09:51:08
300   3417.000   CHIX   09:51:08
229   3417.000   CHIX   09:51:08
615   3417.000   LSE    09:51:08
586   3420.000   LSE    09:48:37
611   3421.500   LSE    09:48:02
106   3421.500   CHIX   09:48:02
488   3421.500   CHIX   09:48:02
606   3422.000   LSE    09:43:24
550   3423.000   LSE    09:43:22
571   3423.000   CHIX   09:43:22
167   3422.000   BATE   09:42:47
343   3422.000   BATE   09:42:47
201   3422.000   BATE   09:42:47
443   3422.000   LSE    09:42:47
114   3422.000   LSE    09:42:47
591   3417.500   LSE    09:41:16
630   3418.500   CHIX   09:38:59
113   3419.000   LSE    09:38:51
495   3419.000   LSE    09:38:51
595   3421.500   LSE    09:36:55
240   3424.500   LSE    09:34:52
375   3424.500   LSE    09:34:52
626   3424.500   CHIX   09:34:52
576   3424.500   LSE    09:33:55
535   3429.000   LSE    09:32:25
46    3431.500   BATE   09:31:46
35    3431.500   BATE   09:31:46
82    3431.500   BATE   09:31:46
200   3432.000   LSE    09:31:46
104   3432.000   LSE    09:31:46
511   3432.000   LSE    09:31:46
574   3431.500   LSE    09:31:46
484   3431.500   BATE   09:31:46
667   3433.000   CHIX   09:30:04
503   3435.500   LSE    09:29:30
46    3435.500   LSE    09:29:30
562   3436.500   LSE    09:29:07
508   3435.500   LSE    09:27:26
290   3435.500   LSE    09:27:26
340   3435.500   LSE    09:27:26
348   3434.000   CHIX   09:26:30
229   3434.000   CHIX   09:26:30
83    3435.500   LSE    09:25:51
200   3435.500   LSE    09:25:51
243   3435.500   LSE    09:25:51
631   3435.500   LSE    09:25:51
224   3436.000   CHIX   09:25:51
400   3436.000   CHIX   09:25:51
24    3436.000   CHIX   09:25:51
584   3430.000   LSE    09:21:50
137   3430.000   LSE    09:21:50
292   3430.000   LSE    09:21:50
197   3430.000   LSE    09:21:49
549   3431.000   LSE    09:21:34
229   3431.500   LSE    09:21:24
300   3431.500   LSE    09:21:24
26    3432.000   LSE    09:21:24
602   3436.500   LSE    09:21:24
656   3436.000   BATE   09:21:24
623   3429.000   LSE    09:20:34
285   3428.500   LSE    09:19:44
323   3428.500   LSE    09:19:44
588   3433.500   LSE    09:19:40
653   3433.500   CHIX   09:19:40
200   3429.000   LSE    09:18:15
43    3429.000   LSE    09:18:15
509   3431.500   LSE    09:18:15
613   3430.000   LSE    09:15:58
662   3430.000   CHIX   09:15:58
245   3430.000   LSE    09:15:07
306   3430.000   LSE    09:15:07
18    3430.000   LSE    09:15:07
585   3429.500   BATE   09:13:51
22    3430.000   LSE    09:13:39
607   3430.000   LSE    09:13:39
31    3430.500   LSE    09:13:30
31    3430.500   LSE    09:13:30
526   3430.500   LSE    09:13:30
52    3429.000   LSE    09:13:02
64    3429.000   LSE    09:13:02
260   3429.000   LSE    09:12:22
577   3429.000   CHIX   09:12:22
269   3429.000   LSE    09:12:22
574   3427.500   LSE    09:10:32
556   3428.500   LSE    09:10:12
590   3428.500   LSE    09:10:12
175   3429.000   BATE   09:10:11
117   3429.000   BATE   09:10:11
16    3429.000   BATE   09:10:11
334   3429.000   BATE   09:10:11
589   3429.000   LSE    09:09:34
568   3429.000   CHIX   09:09:34
45    3429.000   CHIX   09:09:34
326   3428.500   LSE    09:09:05
506   3428.500   LSE    09:09:05
17    3421.000   CHIX   09:06:00
24    3421.000   CHIX   09:06:00
542   3421.000   CHIX   09:06:00
23    3421.000   BATE   09:06:00
522   3422.500   LSE    09:05:02
559   3421.000   LSE    09:04:13
510   3422.000   LSE    09:04:00
519   3424.000   LSE    09:03:02
604   3424.000   CHIX   09:03:02
616   3424.500   LSE    09:02:54
610   3423.500   LSE    09:01:16
523   3420.000   LSE    09:00:08
523   3422.000   LSE    09:00:01
688   3421.500   CHIX   09:00:01
178   3421.500   BATE   08:59:10
7     3421.500   BATE   08:59:07
50    3421.500   BATE   08:59:07
204   3421.500   BATE   08:59:07
100   3421.500   BATE   08:59:05
73    3421.500   BATE   08:59:01
233   3422.000   LSE    08:58:40
330   3422.000   LSE    08:58:40
95    3427.000   LSE    08:57:52
472   3427.000   LSE    08:57:52
156   3430.500   LSE    08:56:50
167   3430.500   LSE    08:56:50
200   3430.500   LSE    08:56:50
553   3430.500   LSE    08:56:50
536   3430.500   CHIX   08:56:50
154   3430.500   CHIX   08:56:50
74    3429.000   CHIX   08:55:51
263   3431.500   LSE    08:55:36
327   3431.500   LSE    08:55:31
586   3432.500   LSE    08:55:04
177   3434.000   LSE    08:53:57
4     3434.000   CHIX   08:53:57
76    3434.000   CHIX   08:53:57
386   3434.000   LSE    08:53:57
387   3435.000   LSE    08:53:40
156   3435.000   LSE    08:53:40
609   3436.500   CHIX   08:52:52
13    3437.000   LSE    08:52:29
28    3437.000   LSE    08:52:29
500   3437.000   LSE    08:52:27
389   3439.500   LSE    08:51:05
209   3439.500   LSE    08:51:05
564   3441.500   LSE    08:50:41
669   3441.500   BATE   08:50:41
24    3441.000   CHIX   08:50:15
339   3441.000   LSE    08:50:15
93    3441.000   CHIX   08:50:15
247   3441.000   LSE    08:50:15
456   3441.000   CHIX   08:50:15
529   3441.500   LSE    08:49:45
267   3437.500   LSE    08:49:02
117   3437.500   LSE    08:49:02
200   3437.500   LSE    08:49:02
440   3437.500   LSE    08:49:02
71    3437.500   LSE    08:49:02
616   3437.000   LSE    08:48:34
33    3436.000   LSE    08:47:51
1     3434.000   CHIX   08:47:01
115   3434.000   CHIX   08:46:53
401   3434.000   CHIX   08:46:53
611   3429.000   LSE    08:45:37
310   3431.500   LSE    08:44:01
628   3431.500   CHIX   08:44:01
219   3431.500   LSE    08:44:01
512   3432.000   LSE    08:43:30
679   3431.500   BATE   08:43:30
552   3432.500   LSE    08:43:08
66    3425.000   CHIX   08:42:12
46    3425.000   CHIX   08:42:12
15    3425.000   CHIX   08:42:12
378   3425.000   CHIX   08:42:12
122   3425.000   CHIX   08:42:12
604   3425.500   LSE    08:42:11
626   3424.500   LSE    08:41:36
577   3421.500   LSE    08:39:15
11    3425.000   LSE    08:39:03
610   3425.000   LSE    08:39:03
621   3421.500   LSE    08:38:13
288   3420.500   LSE    08:37:25
318   3420.500   LSE    08:37:25
689   3419.000   CHIX   08:36:58
589   3421.500   LSE    08:36:55
60    3421.500   BATE   08:35:54
195   3421.500   BATE   08:35:54
370   3421.500   BATE   08:35:54
588   3422.000   LSE    08:35:51
508   3422.000   LSE    08:35:51
545   3422.000   LSE    08:34:42
292   3422.000   CHIX   08:34:40
279   3422.000   CHIX   08:34:40
11    3422.000   LSE    08:33:46
572   3422.000   LSE    08:33:46
191   3423.000   LSE    08:32:22
380   3423.000   LSE    08:32:21
680   3422.000   CHIX   08:31:47
546   3423.000   LSE    08:31:43
577   3423.500   LSE    08:30:19
507   3425.000   LSE    08:30:18
370   3422.000   LSE    08:29:28
2     3424.500   LSE    08:29:24
200   3424.500   LSE    08:29:24
180   3424.500   LSE    08:29:24
170   3424.000   LSE    08:29:24
575   3425.000   LSE    08:29:24
650   3425.000   CHIX   08:29:24
575   3425.000   BATE   08:29:24
26    3425.000   CHIX   08:29:24
42    3425.000   BATE   08:29:24
571   3425.500   LSE    08:29:20
568   3427.000   LSE    08:27:04
565   3427.500   LSE    08:26:54
317   3428.000   LSE    08:26:00
210   3427.500   LSE    08:26:00
527   3431.000   LSE    08:25:34
701   3428.500   CHIX   08:24:59
419   3430.500   LSE    08:24:43
196   3430.500   LSE    08:24:43
567   3432.000   LSE    08:24:20
232   3432.000   LSE    08:24:20
302   3432.000   LSE    08:24:20
369   3433.500   LSE    08:23:50
109   3433.500   LSE    08:23:50
104   3433.500   LSE    08:23:50
228   3435.500   LSE    08:23:02
389   3435.000   LSE    08:23:02
595   3435.500   CHIX   08:23:02
231   3436.000   BATE   08:23:00
390   3436.000   BATE   08:23:00
560   3436.000   LSE    08:21:55
413   3439.000   CHIX   08:20:32
164   3439.000   CHIX   08:20:32
599   3439.500   LSE    08:20:32
212   3440.500   LSE    08:18:56
341   3440.500   LSE    08:18:56
506   3440.500   LSE    08:18:56
632   3440.500   CHIX   08:18:56
565   3443.000   LSE    08:17:13
59    3444.000   BATE   08:16:56
390   3444.000   BATE   08:16:56
600   3444.000   CHIX   08:16:56
194   3444.000   BATE   08:16:56
572   3444.500   LSE    08:16:56
538   3445.000   LSE    08:16:04
171   3451.000   LSE    08:15:11
200   3451.000   LSE    08:15:11
104   3451.000   LSE    08:15:11
109   3451.000   LSE    08:15:11
289   3451.000   LSE    08:15:11
281   3451.000   LSE    08:15:11
585   3449.500   LSE    08:14:30
54    3450.000   LSE    08:14:27
561   3450.000   LSE    08:14:27
493   3451.500   LSE    08:14:21
134   3451.500   LSE    08:14:21
726   3451.000   LSE    08:13:52
690   3451.500   CHIX   08:13:52
73    3453.500   LSE    08:13:51
647   3453.500   CHIX   08:13:51
657   3453.500   LSE    08:13:51
70    3446.000   LSE    08:11:19
255   3446.000   LSE    08:11:04
577   3448.000   LSE    08:11:03
215   3448.500   BATE   08:11:03
88    3448.500   BATE   08:11:03
56    3448.500   BATE   08:11:03
45    3448.500   BATE   08:11:03
201   3448.500   BATE   08:11:03
546   3451.000   LSE    08:11:01
100   3448.500   LSE    08:10:14
600   3449.500   CHIX   08:10:14
527   3452.000   LSE    08:09:56
132   3453.000   LSE    08:09:54
400   3453.000   LSE    08:09:54
542   3455.500   LSE    08:09:25
624   3455.500   CHIX   08:09:25
319   3456.000   BATE   08:08:42
323   3456.000   BATE   08:08:42
703   3456.500   CHIX   08:08:41
556   3457.000   LSE    08:08:41
595   3457.500   LSE    08:08:00
582   3455.500   LSE    08:06:28
236   3459.000   LSE    08:05:33
273   3459.000   LSE    08:05:33
600   3456.500   CHIX   08:05:00
19    3456.500   CHIX   08:05:00
36    3456.000   BATE   08:03:44
600   3456.000   BATE   08:03:44
580   3456.500   LSE    08:03:44
25    3456.000   BATE   08:03:44
698   3457.000   CHIX   08:03:44
525   3458.000   LSE    08:03:44
25    3458.000   LSE    08:03:44
521   3458.500   LSE    08:02:25
87    3459.500   CHIX   08:02:25
273   3459.500   CHIX   08:02:25
255   3459.500   CHIX   08:02:15
532   3462.000   LSE    08:02:05
516   3465.000   LSE    08:02:00
140   3467.500   CHIX   08:01:13
112   3467.500   CHIX   08:01:13
346   3467.500   CHIX   08:01:12
537   3472.000   LSE    08:01:12
35    3472.000   CHIX   08:01:12
600   3472.000   CHIX   08:01:12
131   3478.000   LSE    08:00:24
401   3478.000   LSE    08:00:24
118   3478.500   BATE   08:00:23
502   3478.500   BATE   08:00:23
 599               3479.500           LSE          08:00:23

Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities

Date: 24-06-2022 08:00:00
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.

Share This Story