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

BRITISH AMERICAN TOBACCO PLC - Transaction in own shares

Release Date: 23/05/2022 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.

23 May 2022

TRANSACTION IN OWN SHARES

British American Tobacco p.l.c. (the "Company") announces that in accordance with the
authority granted by shareholders at the Company's Annual General Meeting on 28 April
2022 it purchased the following number of its ordinary shares of 25 pence each ("shares")
from UBS AG as part of its buyback programme announced on 11 February 2022:

 Date of purchase:                                     20 May 2022
 Number of ordinary shares of 25 pence each            420,000
 purchased:
 Highest price paid per share (pence):                 3464.00p
 Lowest price paid per share (pence):                  3430.00p
 Volume weighted average price paid per share          3449.0919p
 (pence):

The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 187,096,229 of its shares in Treasury. The Company has
2,269,662,911 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 20 May 2022 is
set out below.

Enquiries:

Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263


Schedule of purchases - aggregate information


                                                       Daily total       Daily
                                      Transaction
  Issuer name          ISIN Code                       volume (in      weighted       Platform
                                         date
                                                       number of     average price
                                                         shares)   of shares
                                                                   acquired

British American
                    GB0002875804      20/05/2022         300,000   3,448.7924   LSE
 Tobacco p.l.c.
British American
                    GB0002875804      20/05/2022          80,000   3,449.7540   CHIX
 Tobacco p.l.c.
British American
                    GB0002875804      20/05/2022          40,000   3,450.0142   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
 199               3438.500          LSE          16:24:12
 553               3439.500          LSE          16:23:49
 106               3438.500          LSE          16:23:36
 117               3438.500          LSE          16:23:36
 1                 3438.500          LSE          16:23:36
 1506              3438.000          LSE          16:23:06
 361               3438.000          CHIX         16:23:06
 336               3438.000          BATE         16:23:06
 137               3437.500          CHIX         16:23:02
 9                 3437.500          CHIX         16:23:02
 97                3437.500          CHIX         16:23:02
 52                3437.500          BATE         16:23:02
 16                3437.500          BATE         16:23:02
 245               3437.000          BATE         16:22:23
 248               3438.000          CHIX         16:22:19
 152               3438.000          CHIX         16:22:11
 92                3438.000          LSE          16:22:11
 371               3438.000          LSE          16:22:11
 247               3438.000          CHIX         16:22:11
 420               3439.500          LSE          16:21:28
 48                3439.500          LSE          16:21:28
 135               3440.000          LSE          16:21:27
 132               3440.000          LSE          16:21:27
 160               3440.000          LSE          16:21:27
 72                3440.000          LSE          16:21:27
 549               3440.000          LSE          16:21:27
 5                 3440.000          LSE          16:21:18
 156               3440.000          LSE          16:20:48
 115               3440.000          LSE          16:20:48
 1                 3440.000          LSE          16:20:48
 265               3440.000          LSE          16:20:48
162   3439.000   BATE   16:20:29
183   3439.000   BATE   16:20:29
638   3439.000   CHIX   16:20:29
226   3439.000   BATE   16:20:29
71    3439.000   LSE    16:20:05
200   3439.000   LSE    16:20:05
135   3439.000   LSE    16:20:05
132   3439.000   LSE    16:20:05
72    3439.000   CHIX   16:19:55
135   3439.000   LSE    16:19:55
200   3439.000   LSE    16:19:47
517   3439.500   LSE    16:18:21
540   3439.500   LSE    16:18:21
84    3439.500   CHIX   16:18:21
490   3439.500   CHIX   16:18:21
200   3440.000   LSE    16:18:06
87    3440.000   LSE    16:18:04
113   3440.000   LSE    16:18:04
28    3440.000   LSE    16:17:05
63    3440.000   LSE    16:17:05
132   3440.000   LSE    16:17:05
26    3440.000   LSE    16:17:05
135   3440.000   LSE    16:17:05
200   3440.000   LSE    16:17:05
132   3440.000   LSE    16:17:05
548   3440.500   LSE    16:16:51
173   3441.500   LSE    16:16:45
347   3441.500   LSE    16:16:45
501   3441.500   LSE    16:16:45
491   3441.500   LSE    16:16:39
453   3441.500   LSE    16:16:24
134   3441.500   LSE    16:16:07
209   3441.500   LSE    16:16:07
11    3441.500   LSE    16:16:07
30    3441.500   LSE    16:16:07
70    3441.500   LSE    16:16:07
498   3442.000   LSE    16:16:02
211   3442.000   LSE    16:15:59
107   3442.000   LSE    16:15:53
303   3442.000   LSE    16:15:53
30    3442.000   LSE    16:15:53
463   3442.000   LSE    16:15:53
478   3442.000   LSE    16:15:53
583   3442.000   CHIX   16:15:53
116   3442.000   CHIX   16:15:20
26    3442.500   LSE    16:14:52
87    3442.500   LSE    16:14:52
172   3442.500   LSE    16:14:52
135   3442.500   LSE    16:14:52
75    3442.500   LSE    16:14:52
376   3441.500   LSE    16:14:35
112   3441.500   LSE    16:14:35
255   3442.000   BATE   16:14:30
236   3442.000   BATE   16:14:24
75    3442.000   BATE   16:14:23
100   3442.000   BATE   16:14:19
410   3442.000   LSE    16:14:16
538   3442.000   LSE    16:14:15
131   3442.000   LSE    16:14:15
200   3442.500   LSE    16:14:07
223   3442.500   LSE    16:14:07
234   3442.500   LSE    16:14:07
77    3442.500   LSE    16:14:07
241   3442.500   LSE    16:14:07
143   3442.500   LSE    16:14:07
23    3442.500   LSE    16:14:07
70    3442.500   CHIX   16:14:01
100   3442.500   CHIX   16:13:46
60    3442.500   CHIX   16:13:46
100   3442.500   CHIX   16:13:46
100   3442.500   CHIX   16:13:46
40    3442.500   CHIX   16:13:46
507   3442.500   LSE    16:13:46
490   3442.500   LSE    16:13:46
483   3442.500   LSE    16:13:46
18    3442.500   CHIX   16:13:46
100   3442.500   CHIX   16:13:46
97    3442.500   CHIX   16:13:39
132   3442.500   LSE    16:13:30
11    3442.500   LSE    16:13:30
491   3442.500   LSE    16:13:30
446   3441.500   LSE    16:13:03
384   3441.500   LSE    16:13:03
75    3441.500   LSE    16:13:03
246   3440.500   BATE   16:12:34
54    3440.500   CHIX   16:12:34
477   3441.000   LSE    16:12:04
516   3442.000   LSE    16:11:20
447   3442.500   LSE    16:11:01
95    3442.500   LSE    16:10:59
514   3443.500   LSE    16:10:55
529   3444.000   LSE    16:10:54
461   3444.000   LSE    16:10:54
463   3444.500   LSE    16:10:51
529   3444.500   CHIX   16:10:31
41    3444.500   CHIX   16:10:31
46    3445.000   LSE    16:10:00
493   3445.000   LSE    16:10:00
493   3445.000   LSE    16:10:00
22    3444.000   LSE    16:08:52
102   3444.000   LSE    16:08:52
362   3444.000   LSE    16:08:52
139   3443.000   LSE    16:08:27
322   3443.000   LSE    16:08:27
381   3444.000   BATE   16:07:46
282   3444.000   BATE   16:07:46
61    3444.500   CHIX   16:07:44
546   3444.500   CHIX   16:07:44
11    3444.500   CHIX   16:07:44
328   3444.500   LSE    16:07:44
49    3444.500   CHIX   16:07:44
136   3444.500   LSE    16:07:44
504   3443.000   LSE    16:06:52
509   3443.500   LSE    16:06:42
364   3445.000   CHIX   16:06:09
51    3445.000   CHIX   16:06:09
30    3445.000   CHIX   16:06:09
25    3445.000   CHIX   16:06:09
230   3445.000   LSE    16:06:09
240   3445.000   LSE    16:05:58
102   3445.000   CHIX   16:05:53
10    3445.500   LSE    16:05:24
485   3445.500   LSE    16:05:24
545   3446.000   LSE    16:04:36
111   3446.500   LSE    16:04:33
28    3446.500   LSE    16:04:33
236   3446.500   LSE    16:04:33
130   3446.500   LSE    16:04:33
134   3447.000   BATE   16:04:14
46    3447.000   BATE   16:04:14
484   3447.000   LSE    16:04:14
472   3447.000   LSE    16:04:14
12    3447.000   BATE   16:04:14
52    3447.000   BATE   16:04:14
25    3447.000   BATE   16:04:14
29    3447.000   LSE    16:04:12
124   3447.000   BATE   16:04:12
9     3447.000   BATE   16:04:05
104   3447.000   BATE   16:04:05
93    3447.000   BATE   16:04:05
262   3447.000   CHIX   16:03:58
407   3447.000   CHIX   16:03:58
13    3446.500   BATE   16:03:26
651   3447.000   LSE    16:03:24
254   3447.000   LSE    16:03:09
92    3447.000   LSE    16:03:09
29    3446.000   LSE    16:02:07
71    3446.000   LSE    16:02:07
141   3446.000   LSE    16:02:07
79    3446.000   LSE    16:02:07
21    3446.000   LSE    16:02:07
17    3446.000   LSE    16:02:07
100   3446.000   LSE    16:02:07
17    3446.000   LSE    16:02:07
83    3446.000   LSE    16:02:07
17    3446.000   LSE    16:02:07
83    3446.000   LSE    16:02:07
83    3446.000   LSE    16:02:07
83    3446.000   LSE    16:02:07
66    3446.000   LSE    16:02:07
118   3446.000   LSE    16:02:03
80    3446.000   LSE    16:02:03
2     3446.000   LSE    16:02:03
16    3446.000   CHIX   16:01:46
670   3446.000   CHIX   16:01:46
9     3446.000   CHIX   16:01:46
90    3446.000   LSE    16:01:46
1     3445.000   LSE    16:00:30
1     3445.000   LSE    16:00:30
1     3445.000   LSE    16:00:30
18    3445.000   LSE    16:00:30
179   3445.000   LSE    16:00:30
99    3445.000   LSE    16:00:30
119   3445.000   LSE    16:00:30
42    3445.000   LSE    16:00:30
477   3445.500   LSE    15:59:58
89    3445.500   CHIX   15:59:30
430   3445.500   CHIX   15:59:30
61    3445.500   CHIX   15:59:30
313   3446.500   BATE   15:59:30
13    3446.500   LSE    15:59:30
500   3446.500   LSE    15:59:30
487   3446.500   LSE    15:59:25
18    3446.500   LSE    15:59:25
15    3446.500   BATE   15:59:25
340   3446.500   BATE   15:59:25
510   3446.500   LSE    15:58:28
471   3447.000   LSE    15:58:08
53    3447.000   LSE    15:58:08
40    3447.000   CHIX   15:58:08
488   3447.000   CHIX   15:58:08
335   3447.000   LSE    15:58:08
110   3447.000   CHIX   15:58:08
136   3447.000   LSE    15:58:08
449   3447.000   LSE    15:57:14
3     3447.500   LSE    15:57:00
444   3447.500   LSE    15:57:00
506   3447.500   LSE    15:56:04
595   3447.500   CHIX   15:55:54
512   3447.500   LSE    15:55:54
497   3448.500   LSE    15:54:47
711   3448.500   BATE   15:54:47
12    3448.500   LSE    15:54:47
507   3449.000   LSE    15:54:47
90    3449.500   LSE    15:53:18
361   3449.500   LSE    15:53:18
58    3449.500   LSE    15:53:18
320   3450.000   LSE    15:53:14
707   3450.000   CHIX   15:53:14
122   3450.000   LSE    15:53:14
54    3450.000   LSE    15:53:14
488   3450.500   LSE    15:52:14
514   3450.000   LSE    15:51:52
23    3450.500   LSE    15:50:47
345   3450.500   LSE    15:50:47
23    3450.500   LSE    15:50:47
107   3450.500   LSE    15:50:47
611   3451.000   CHIX   15:50:46
460   3451.000   LSE    15:50:37
73    3450.500   BATE   15:49:31
627   3450.500   BATE   15:49:31
473   3450.500   LSE    15:49:31
460   3451.000   LSE    15:49:17
180   3449.500   LSE    15:48:32
322   3449.500   LSE    15:48:32
454   3449.500   LSE    15:48:17
583   3449.500   CHIX   15:48:17
445   3451.000   LSE    15:47:01
87    3451.000   LSE    15:47:01
519   3452.500   LSE    15:46:28
580   3452.500   CHIX   15:46:28
519   3453.000   LSE    15:46:25
457   3452.500   LSE    15:45:53
377   3451.500   LSE    15:44:54
116   3451.500   LSE    15:44:54
16    3451.500   LSE    15:44:54
286   3451.000   LSE    15:44:19
120   3451.000   LSE    15:44:19
73    3451.000   LSE    15:44:19
636   3451.000   BATE   15:43:25
632   3451.000   CHIX   15:43:25
412   3451.000   LSE    15:43:25
139   3451.000   LSE    15:43:25
510   3450.000   LSE    15:42:40
308   3451.000   LSE    15:42:03
26    3451.000   LSE    15:42:03
34    3451.000   LSE    15:42:03
88    3451.000   LSE    15:42:02
410   3451.500   LSE    15:42:01
116   3451.500   LSE    15:42:01
542   3450.000   LSE    15:41:04
597   3450.000   CHIX   15:41:04
471   3450.500   LSE    15:40:33
528   3450.000   LSE    15:39:34
151   3450.500   BATE   15:38:37
408   3450.500   BATE   15:38:37
8     3450.500   CHIX   15:38:37
51    3450.500   LSE    15:38:36
52    3450.500   CHIX   15:38:36
29    3450.500   BATE   15:38:36
229   3450.500   LSE    15:38:36
629   3450.500   CHIX   15:38:36
171   3450.500   LSE    15:38:36
290   3451.000   LSE    15:38:33
241   3451.000   LSE    15:38:33
200   3449.000   LSE    15:37:37
171   3449.000   LSE    15:37:37
69    3449.000   LSE    15:37:32
64    3449.000   LSE    15:37:14
39    3449.000   LSE    15:37:14
166   3449.000   LSE    15:37:14
521   3449.500   LSE    15:37:02
115   3449.000   LSE    15:36:31
468   3450.500   LSE    15:35:33
615   3451.500   CHIX   15:35:21
531   3452.500   LSE    15:35:01
547   3454.500   LSE    15:34:32
512   3454.500   LSE    15:34:20
488   3455.000   LSE    15:33:59
37    3455.000   LSE    15:33:59
605   3455.000   BATE   15:33:59
46    3455.000   BATE   15:33:59
652   3455.000   CHIX   15:33:00
537   3455.000   LSE    15:33:00
475   3454.500   LSE    15:32:30
488   3454.500   LSE    15:32:06
395   3454.500   LSE    15:31:12
30    3454.500   LSE    15:31:12
106   3454.500   LSE    15:30:41
214   3455.500   LSE    15:30:23
276   3455.500   LSE    15:30:20
145   3456.000   LSE    15:30:13
646   3456.000   CHIX   15:30:13
103   3456.500   LSE    15:29:54
357   3456.500   LSE    15:29:54
73    3455.500   LSE    15:29:31
35    3455.500   LSE    15:29:30
327   3456.500   LSE    15:28:41
10    3456.500   LSE    15:28:36
170   3456.500   LSE    15:28:33
340   3457.000   CHIX   15:28:33
210   3457.000   BATE   15:28:33
500   3457.000   BATE   15:28:33
314   3457.000   CHIX   15:28:33
537   3457.000   LSE    15:28:33
538   3457.500   LSE    15:28:28
145   3457.500   LSE    15:28:28
419   3456.500   LSE    15:27:26
75    3456.500   LSE    15:27:26
446   3457.500   LSE    15:25:41
452   3459.000   LSE    15:25:04
626   3459.500   CHIX   15:25:01
73    3459.500   CHIX   15:25:01
214   3460.000   LSE    15:24:37
300   3460.000   LSE    15:24:37
12    3461.000   LSE    15:24:04
519   3461.000   LSE    15:24:04
511   3459.500   BATE   15:23:29
99    3459.500   BATE   15:23:27
505   3459.500   LSE    15:23:27
50    3460.000   LSE    15:22:29
300   3460.000   LSE    15:22:29
100   3460.000   LSE    15:22:29
402   3460.000   CHIX   15:22:29
490   3460.000   LSE    15:22:27
242   3460.000   CHIX   15:22:27
214   3461.000   LSE    15:21:44
171   3461.000   LSE    15:21:40
114   3461.000   LSE    15:21:34
400   3461.500   LSE    15:21:19
51    3461.500   LSE    15:21:16
239   3462.000   LSE    15:21:15
300   3462.000   LSE    15:21:15
626   3462.000   CHIX   15:21:15
469   3462.500   LSE    15:20:53
370   3460.000   LSE    15:19:31
99    3460.000   LSE    15:19:31
40    3460.000   LSE    15:19:17
438   3462.000   LSE    15:18:24
23    3462.000   LSE    15:18:23
24    3462.000   LSE    15:18:23
417   3463.500   LSE    15:18:02
40    3463.500   LSE    15:18:02
481   3464.000   LSE    15:18:02
34    3464.000   LSE    15:18:02
623   3464.000   CHIX   15:18:02
584   3464.000   BATE   15:18:02
7     3464.000   BATE   15:17:53
12    3464.000   BATE   15:17:53
494   3464.000   LSE    15:17:50
13    3462.000   LSE    15:16:52
53    3462.000   LSE    15:16:52
358   3462.000   LSE    15:16:02
77    3462.000   LSE    15:16:02
16    3462.000   LSE    15:16:01
38    3462.500   CHIX   15:15:58
34    3462.500   CHIX   15:15:58
381   3462.500   CHIX   15:15:58
200   3462.500   CHIX   15:15:58
80    3462.500   BATE   15:15:58
209   3462.500   BATE   15:15:58
10    3462.500   BATE   15:15:58
507   3462.500   LSE    15:15:58
23    3462.500   BATE   15:15:58
341   3462.500   BATE   15:15:58
508   3462.500   LSE    15:15:44
580   3462.500   CHIX   15:15:44
60    3460.000   CHIX   15:15:03
535   3458.500   LSE    15:14:37
66    3458.500   LSE    15:14:05
80    3458.500   LSE    15:14:05
274   3458.500   LSE    15:14:05
80    3458.500   LSE    15:14:05
710   3458.500   LSE    15:14:05
112   3459.000   LSE    15:14:04
114   3459.000   LSE    15:14:04
342   3455.000   LSE    15:11:59
102   3455.000   LSE    15:11:59
531   3455.500   LSE    15:11:59
94    3456.000   LSE    15:11:42
543   3457.000   LSE    15:10:24
37    3457.000   CHIX   15:10:24
586   3457.000   CHIX   15:10:24
480   3457.500   LSE    15:10:23
213   3456.500   LSE    15:09:34
205   3456.500   LSE    15:09:34
105   3456.500   LSE    15:09:24
496   3458.500   LSE    15:08:44
675   3459.000   BATE   15:08:36
518   3459.000   LSE    15:08:36
709   3458.500   CHIX   15:07:57
70    3459.000   LSE    15:07:53
89    3459.000   LSE    15:07:50
170   3459.000   LSE    15:07:50
114   3459.000   LSE    15:07:50
493   3456.500   LSE    15:06:55
15    3456.500   LSE    15:06:55
432   3457.000   LSE    15:06:53
53    3457.000   LSE    15:06:53
512   3456.500   LSE    15:05:55
514   3457.000   LSE    15:05:48
466   3457.000   LSE    15:04:55
155   3457.000   CHIX   15:04:55
253   3457.000   CHIX   15:04:55
271   3457.000   CHIX   15:04:47
218   3458.000   LSE    15:04:31
232   3458.000   LSE    15:04:31
516   3460.500   LSE    15:04:03
245   3460.500   LSE    15:04:03
114   3460.500   LSE    15:04:03
200   3460.500   LSE    15:04:03
112   3460.500   LSE    15:04:03
475   3460.500   LSE    15:04:03
557   3460.500   CHIX   15:04:03
471   3460.500   LSE    15:04:03
709   3460.500   BATE   15:04:03
18    3460.500   CHIX   15:04:02
12    3458.500   BATE   15:02:38
12    3458.500   BATE   15:02:38
10    3458.500   BATE   15:02:38
17    3458.500   BATE   15:02:38
298   3459.000   LSE    15:02:01
52    3459.000   LSE    15:02:01
114   3459.000   LSE    15:02:01
171   3459.000   LSE    15:02:01
318   3459.000   LSE    15:02:01
672   3459.500   CHIX   15:01:41
457   3459.500   LSE    15:01:41
14    3459.500   CHIX   15:01:40
142   3457.000   LSE    15:00:54
58    3457.000   LSE    15:00:52
254   3457.000   LSE    15:00:51
304   3457.500   LSE    15:00:39
28    3457.500   LSE    15:00:33
131   3457.500   LSE    15:00:33
33    3457.500   LSE    15:00:33
455   3458.000   LSE    15:00:28
74    3458.000   LSE    15:00:28
15    3458.000   LSE    15:00:28
561   3457.000   LSE    15:00:01
5     3457.500   LSE    14:59:50
465   3457.500   LSE    14:59:50
70    3457.500   LSE    14:59:50
171   3457.000   LSE    14:59:29
360   3457.000   LSE    14:59:29
432   3457.000   BATE   14:59:29
674   3457.000   CHIX   14:59:29
163   3457.000   BATE   14:59:29
501   3455.500   LSE    14:58:27
41    3455.500   LSE    14:58:22
530   3456.000   LSE    14:57:32
281   3455.000   CHIX   14:56:41
260   3455.000   CHIX   14:56:41
140   3455.000   CHIX   14:56:41
5     3455.000   CHIX   14:56:41
511   3455.500   LSE    14:56:41
29    3455.500   LSE    14:56:17
237   3455.000   LSE    14:55:52
21    3455.000   LSE    14:55:52
63    3455.000   LSE    14:55:52
187   3455.000   LSE    14:55:52
527   3455.500   LSE    14:55:52
467   3455.000   LSE    14:55:33
605   3455.000   BATE   14:55:33
89    3455.000   CHIX   14:55:33
500   3455.000   CHIX   14:55:33
71    3455.000   CHIX   14:55:33
161   3455.000   LSE    14:55:09
6     3455.000   LSE    14:55:09
300   3455.000   LSE    14:55:09
488   3455.500   LSE    14:55:09
201   3453.000   LSE    14:53:55
162   3453.000   LSE    14:53:55
153   3453.000   LSE    14:53:55
542   3453.500   LSE    14:53:55
306   3452.500   LSE    14:53:04
200   3452.500   LSE    14:53:04
471   3453.000   LSE    14:52:45
655   3453.000   CHIX   14:52:45
45    3453.000   LSE    14:52:37
329   3451.500   LSE    14:51:13
116   3451.500   LSE    14:51:13
198   3453.500   LSE    14:51:05
255   3453.500   LSE    14:51:05
46    3454.000   BATE   14:50:39
33    3454.000   BATE   14:50:39
500   3454.000   BATE   14:50:39
116   3454.000   BATE   14:50:39
643   3454.500   CHIX   14:50:37
376   3454.500   LSE    14:50:37
169   3454.500   LSE    14:50:37
494   3455.000   LSE    14:50:16
528   3455.000   LSE    14:49:34
518   3455.500   LSE    14:49:25
14    3455.500   LSE    14:49:20
588   3456.000   CHIX   14:49:07
101   3456.000   CHIX   14:49:07
10    3456.000   CHIX   14:49:05
542   3456.500   LSE    14:49:04
550   3454.500   LSE    14:48:13
519   3455.000   LSE    14:48:12
100   3454.000   LSE    14:47:34
100   3454.000   LSE    14:47:34
44    3454.000   LSE    14:47:34
273   3454.000   LSE    14:47:34
243   3454.000   LSE    14:47:34
256   3454.000   LSE    14:47:29
361   3454.500   BATE   14:47:14
262   3454.500   BATE   14:47:10
143   3455.000   CHIX   14:47:07
400   3455.000   CHIX   14:47:07
102   3455.000   CHIX   14:47:07
549   3455.500   LSE    14:47:07
435   3454.500   LSE    14:45:38
114   3454.500   LSE    14:45:38
216   3455.000   LSE    14:45:38
300   3455.000   LSE    14:45:34
551   3454.500   CHIX   14:45:08
38    3454.500   CHIX   14:45:08
23    3454.500   LSE    14:44:52
293   3454.500   LSE    14:44:52
169   3454.500   LSE    14:44:52
85    3455.000   LSE    14:44:43
300   3455.000   LSE    14:44:43
89    3455.000   LSE    14:44:43
457   3454.500   LSE    14:44:19
25    3455.500   LSE    14:43:56
25    3455.500   LSE    14:43:52
275   3455.500   LSE    14:43:52
396   3456.000   BATE   14:43:52
359   3456.000   CHIX   14:43:52
57    3456.000   BATE   14:43:52
14    3456.000   CHIX   14:43:52
213   3455.500   LSE    14:43:52
270   3456.000   CHIX   14:43:52
53    3456.000   BATE   14:43:52
66    3456.000   BATE   14:43:51
17    3456.000   BATE   14:43:51
46    3456.000   BATE   14:43:51
47    3456.500   LSE    14:43:50
48    3456.500   LSE    14:43:50
439   3456.500   LSE    14:43:50
447   3457.000   LSE    14:43:34
368   3457.500   LSE    14:42:34
75    3457.500   LSE    14:42:34
49    3458.000   LSE    14:42:21
180   3458.000   LSE    14:42:21
112   3458.000   LSE    14:42:21
116   3458.000   LSE    14:42:21
508   3458.000   LSE    14:42:21
591   3458.000   CHIX   14:42:21
11    3458.000   CHIX   14:42:21
32    3457.500   CHIX   14:41:42
254   3458.500   LSE    14:41:30
204   3458.500   LSE    14:41:30
40    3458.000   LSE    14:41:05
43    3458.000   LSE    14:41:05
33    3458.000   LSE    14:41:05
33    3458.000   LSE    14:41:05
87    3458.000   LSE    14:41:05
87    3458.000   LSE    14:41:05
71    3458.000   LSE    14:41:05
67    3458.000   LSE    14:41:05
3     3458.000   LSE    14:41:05
45    3458.500   BATE   14:40:45
10    3458.500   BATE   14:40:45
42    3458.500   LSE    14:40:45
462   3458.500   LSE    14:40:45
29    3458.500   BATE   14:40:45
23    3458.500   BATE   14:40:45
400   3458.500   BATE   14:40:45
50    3458.500   BATE   14:40:45
34    3458.500   BATE   14:40:45
19    3458.500   BATE   14:40:45
454   3458.500   LSE    14:40:24
453   3459.000   LSE    14:40:05
11    3459.000   LSE    14:40:04
298   3459.500   LSE    14:40:02
16    3459.500   LSE    14:40:02
18    3459.500   LSE    14:40:02
405   3459.500   CHIX   14:40:02
184   3459.500   LSE    14:40:02
116   3459.500   CHIX   14:40:02
170   3459.500   CHIX   14:40:02
500   3459.000   LSE    14:39:28
12    3459.000   LSE    14:39:28
68    3459.500   LSE    14:39:18
400   3459.500   LSE    14:39:18
471   3455.500   LSE    14:38:28
300   3455.500   LSE    14:38:28
200   3455.500   LSE    14:38:28
48    3455.500   LSE    14:38:28
701   3456.000   CHIX   14:38:28
477   3456.500   LSE    14:38:25
520   3455.500   LSE    14:37:57
2     3455.500   LSE    14:37:57
17    3454.000   BATE   14:37:26
12    3454.000   BATE   14:37:26
62    3454.000   BATE   14:37:26
87    3454.000   BATE   14:37:26
282   3454.000   BATE   14:37:26
9     3454.000   BATE   14:37:26
10    3454.000   BATE   14:37:26
210   3454.000   BATE   14:37:26
49    3454.000   LSE    14:37:26
300   3454.000   LSE    14:37:26
137   3454.000   LSE    14:37:25
213   3454.500   CHIX   14:37:25
375   3454.500   CHIX   14:37:25
14    3454.500   CHIX   14:37:25
111   3453.500   LSE    14:36:54
376   3453.500   LSE    14:36:54
522   3455.000   LSE    14:36:27
180   3455.500   LSE    14:36:23
485   3455.500   LSE    14:36:23
472   3455.500   LSE    14:36:23
660   3453.000   CHIX   14:35:30
489   3453.000   LSE    14:35:30
471   3454.000   LSE    14:35:03
114   3454.000   LSE    14:35:03
210   3454.000   LSE    14:35:03
213   3454.000   LSE    14:35:03
461   3454.000   LSE    14:35:03
608   3454.000   BATE   14:35:03
611   3454.000   CHIX   14:35:03
7     3454.000   BATE   14:35:03
457   3454.500   LSE    14:34:58
382   3453.500   LSE    14:34:39
112   3453.500   LSE    14:34:39
505   3452.500   LSE    14:34:00
112   3453.000   LSE    14:33:41
212   3453.000   LSE    14:33:41
300   3453.000   LSE    14:33:40
300   3453.000   CHIX   14:33:22
100   3453.000   CHIX   14:33:22
196   3453.000   CHIX   14:33:22
36    3453.500   LSE    14:33:22
41    3453.500   LSE    14:33:22
400   3453.500   LSE    14:33:22
373   3454.500   LSE    14:32:54
100   3454.500   LSE    14:32:54
19    3454.500   LSE    14:32:54
689   3455.000   BATE   14:32:52
472   3455.000   LSE    14:32:52
232   3455.500   CHIX   14:32:50
27    3455.500   CHIX   14:32:50
50    3455.500   CHIX   14:32:50
254   3455.500   LSE    14:32:50
274   3455.500   CHIX   14:32:50
27    3455.500   LSE    14:32:49
273   3455.500   LSE    14:32:49
474   3456.000   LSE    14:32:49
564   3456.000   LSE    14:32:49
549   3456.500   LSE    14:32:47
673   3456.500   LSE    14:32:47
100   3448.500   LSE    14:31:40
25    3448.500   LSE    14:31:40
386   3449.000   CHIX   14:31:32
41    3449.000   CHIX   14:31:32
100   3449.000   CHIX   14:31:32
174   3449.000   CHIX   14:31:31
496   3449.500   LSE    14:31:30
38    3449.500   LSE    14:31:22
640   3449.500   LSE    14:31:22
427   3449.500   LSE    14:31:11
63    3449.500   LSE    14:31:11
100   3447.000   LSE    14:30:44
90    3447.500   BATE   14:30:44
259   3447.500   BATE   14:30:44
471   3447.500   CHIX   14:30:44
335   3447.500   LSE    14:30:44
177   3447.500   CHIX   14:30:44
353   3447.500   BATE   14:30:44
10    3447.500   CHIX   14:30:44
10    3447.500   BATE   14:30:44
150   3447.500   LSE    14:30:42
455   3447.500   LSE    14:30:00
271   3448.500   CHIX   14:29:43
415   3448.500   CHIX   14:29:43
528   3448.000   LSE    14:29:43
402   3449.000   LSE    14:29:03
106   3449.000   LSE    14:29:03
505   3449.000   LSE    14:28:51
596   3449.500   BATE   14:28:51
6     3449.500   BATE   14:28:51
19    3449.500   BATE   14:28:51
37    3449.500   BATE   14:28:51
31    3449.500   BATE   14:28:51
498   3449.500   LSE    14:28:51
664   3449.500   CHIX   14:28:51
297   3449.500   LSE    14:27:38
160   3449.500   LSE    14:27:38
709   3449.000   LSE    14:27:38
5     3448.000   LSE    14:26:27
528   3448.000   LSE    14:26:27
334   3448.000   CHIX   14:26:27
249   3448.000   CHIX   14:26:27
478   3448.000   LSE    14:25:51
54    3447.500   CHIX   14:24:59
495   3446.500   LSE    14:23:05
546   3447.000   LSE    14:23:04
25    3447.000   LSE    14:23:04
516   3447.500   LSE    14:23:00
97    3447.500   LSE    14:23:00
236   3447.500   LSE    14:23:00
113   3447.500   LSE    14:23:00
50    3447.500   LSE    14:23:00
552   3448.000   LSE    14:20:11
618   3448.000   CHIX   14:20:11
425   3448.000   BATE   14:20:11
178   3448.000   BATE   14:20:11
524   3447.000   LSE    14:18:18
512   3448.000   LSE    14:16:50
130   3448.000   LSE    14:16:50
375   3448.000   LSE    14:16:50
108   3448.000   LSE    14:16:50
18    3448.000   LSE    14:16:50
532   3448.000   CHIX   14:16:50
10    3448.000   CHIX   14:16:50
52    3448.000   CHIX   14:16:50
535   3448.000   LSE    14:13:41
353   3448.500   LSE    14:13:21
431   3448.500   LSE    14:13:21
315   3448.500   LSE    14:13:21
437   3448.500   CHIX   14:13:21
137   3448.500   CHIX   14:13:21
484   3446.500   LSE    14:10:04
334   3446.500   LSE    14:10:04
394   3446.500   LSE    14:10:04
155   3447.000   BATE   14:07:44
78    3447.000   BATE   14:07:29
476   3447.000   BATE   14:07:29
661   3446.500   CHIX   14:07:13
607   3446.500   LSE    14:07:13
14    3446.500   LSE    14:07:13
456   3446.500   LSE    14:07:13
200   3447.000   LSE    14:05:56
306   3447.000   LSE    14:05:56
189   3447.000   LSE    14:05:56
10    3445.500   BATE   14:01:31
13    3445.500   BATE   14:01:31
857   3445.500   LSE    14:01:31
142   3445.500   BATE   14:01:31
565   3445.500   CHIX   14:01:31
425   3445.500   BATE   14:01:31
56    3445.500   CHIX   14:01:31
479   3444.000   LSE    13:57:22
23    3444.000   LSE    13:57:07
112   3443.000   LSE    13:55:00
200   3443.000   LSE    13:55:00
135   3443.000   LSE    13:55:00
94    3445.500   LSE    13:53:42
112   3445.500   LSE    13:53:42
101   3445.500   LSE    13:53:42
200   3445.500   LSE    13:53:42
706   3445.500   CHIX   13:53:42
211   3446.000   LSE    13:53:42
336   3446.000   LSE    13:53:42
12    3444.000   LSE    13:51:41
241   3445.500   LSE    13:51:06
213   3445.500   LSE    13:51:06
564   3446.500   LSE    13:50:04
384   3446.500   CHIX   13:50:04
315   3446.500   CHIX   13:50:04
534   3447.000   LSE    13:50:03
101   3447.500   LSE    13:49:25
112   3447.500   LSE    13:49:25
293   3447.000   BATE   13:49:25
32    3447.000   BATE   13:49:25
760   3447.000   LSE    13:49:25
373   3447.000   BATE   13:49:25
12    3444.500   LSE    13:44:25
485   3446.000   LSE    13:43:00
407   3446.000   CHIX   13:41:43
300   3446.000   CHIX   13:41:43
191   3446.500   LSE    13:40:28
296   3446.500   LSE    13:40:28
248   3446.500   LSE    13:40:28
200   3446.500   LSE    13:40:28
317   3446.500   LSE    13:40:28
200   3446.500   LSE    13:39:02
524   3446.500   LSE    13:39:02
622   3447.000   CHIX   13:36:49
442   3447.500   LSE    13:35:58
74    3447.500   LSE    13:35:58
475   3449.500   LSE    13:34:28
641   3450.000   BATE   13:34:24
71    3450.000   BATE   13:34:24
490   3450.500   LSE    13:34:24
682   3450.500   LSE    13:33:54
542   3451.500   LSE    13:33:08
269   3451.500   CHIX   13:33:08
416   3451.500   CHIX   13:33:08
511   3451.000   LSE    13:29:25
502   3452.000   LSE    13:28:09
442   3452.500   LSE    13:27:36
659   3452.500   CHIX   13:27:36
624   3452.500   BATE   13:27:36
475   3453.000   LSE    13:26:37
469   3454.000   LSE    13:22:15
534   3454.500   LSE    13:20:34
623   3454.500   CHIX   13:20:34
59    3454.500   CHIX   13:20:34
391   3454.000   LSE    13:18:09
143   3454.000   LSE    13:17:43
94    3454.000   LSE    13:17:12
412   3454.000   LSE    13:17:12
164   3457.000   LSE    13:13:46
279   3457.000   LSE    13:13:46
518   3458.000   LSE    13:13:41
587   3458.000   BATE   13:13:41
690   3458.000   CHIX   13:13:41
144   3459.000   LSE    13:07:32
379   3459.000   LSE    13:07:32
158   3459.500   LSE    13:07:06
300   3459.500   LSE    13:07:06
524   3460.000   LSE    13:06:44
384   3459.500   LSE    13:03:11
48    3459.500   LSE    13:03:11
9     3459.500   LSE    13:03:11
513   3460.500   LSE    13:03:03
598   3460.500   CHIX   13:03:03
110   3458.500   LSE    13:00:11
104   3458.500   LSE    13:00:11
276   3458.500   LSE    13:00:11
32    3458.500   LSE    13:00:11
482   3458.000   BATE   13:00:11
122   3458.000   BATE   13:00:11
732   3458.500   LSE    13:00:11
187   3457.500   LSE    12:55:48
300   3457.500   LSE    12:55:48
170   3458.000   CHIX   12:54:10
235   3458.000   CHIX   12:54:10
229   3458.000   CHIX   12:54:10
101   3458.000   LSE    12:54:10
43    3458.000   LSE    12:54:10
116   3458.000   LSE    12:54:10
38    3458.000   LSE    12:54:10
200   3458.000   LSE    12:54:10
55    3457.500   CHIX   12:54:10
466   3458.000   LSE    12:54:10
530   3457.500   LSE    12:51:39
504   3456.500   LSE    12:49:21
525   3458.500   LSE    12:48:59
622   3458.500   CHIX   12:48:59
430   3459.000   LSE    12:45:09
24    3459.000   LSE    12:45:09
464   3459.500   LSE    12:45:09
476   3459.500   BATE   12:42:10
199   3459.500   BATE   12:42:10
550   3459.500   LSE    12:42:10
500   3459.500   LSE    12:41:41
704   3463.000   CHIX   12:38:55
531   3464.000   LSE    12:38:33
446   3459.500   LSE    12:37:48
706   3459.500   CHIX   12:37:48
223   3460.000   LSE    12:37:13
234   3460.000   LSE    12:37:13
325   3460.000   LSE    12:36:34
167   3460.000   LSE    12:36:34
163   3460.000   LSE    12:36:33
359   3460.000   LSE    12:36:33
550   3458.000   LSE    12:29:33
506   3458.500   LSE    12:29:31
666   3459.000   CHIX   12:28:29
467   3459.000   BATE   12:28:29
48    3459.000   BATE   12:28:29
6     3459.000   BATE   12:28:29
46    3459.000   BATE   12:28:29
551   3459.500   LSE    12:28:29
24    3459.000   BATE   12:28:29
16    3459.000   BATE   12:28:29
289   3459.500   LSE    12:26:14
292   3459.500   LSE    12:26:14
45    3459.500   LSE    12:26:14
241   3459.500   LSE    12:26:13
53    3459.500   LSE    12:26:13
473   3455.500   LSE    12:20:07
539   3456.000   LSE    12:19:36
62    3456.000   LSE    12:18:56
616   3456.500   CHIX   12:18:56
750   3456.500   LSE    12:18:56
548   3456.000   LSE    12:13:49
535   3458.000   LSE    12:10:05
691   3457.500   BATE   12:08:32
447   3458.000   LSE    12:08:30
67    3458.000   LSE    12:08:30
649   3457.500   CHIX   12:07:27
460   3458.000   LSE    12:07:24
518   3459.000   LSE    12:05:42
502   3459.000   LSE    12:04:00
261   3459.000   LSE    12:04:00
200   3459.000   LSE    12:04:00
170   3459.000   LSE    12:04:00
181   3459.000   CHIX   12:04:00
100   3459.000   CHIX   12:04:00
100   3459.000   CHIX   12:04:00
200   3459.000   CHIX   12:04:00
676   3459.000   BATE   12:04:00
18    3459.000   BATE   12:04:00
593   3459.000   CHIX   12:04:00
908   3459.000   LSE    12:04:00
11    3459.000   BATE   12:04:00
313   3459.500   LSE    12:03:30
179   3459.500   LSE    12:03:30
446   3455.000   LSE    11:59:59
451   3455.000   LSE    11:59:59
51    3455.000   LSE    11:59:53
421   3453.500   LSE    11:59:23
188   3451.500   CHIX   11:56:21
357   3452.000   LSE    11:54:31
120   3452.000   LSE    11:54:31
522   3450.500   LSE    11:51:51
513   3451.000   LSE    11:50:45
228   3450.500   LSE    11:49:46
39    3450.500   LSE    11:48:57
247   3450.500   LSE    11:48:57
126   3450.500   CHIX   11:48:14
21    3450.500   CHIX   11:48:14
62    3450.500   CHIX   11:48:14
85    3450.500   CHIX   11:48:14
578   3451.000   LSE    11:48:14
349   3450.500   CHIX   11:48:14
27    3450.500   CHIX   11:48:14
560   3450.000   BATE   11:44:53
374   3450.000   LSE    11:44:53
46    3450.000   BATE   11:44:53
12    3450.000   BATE   11:44:53
124   3450.000   LSE    11:44:53
22    3450.000   BATE   11:44:53
500   3449.000   LSE    11:42:09
240   3449.000   LSE    11:39:53
258   3449.000   LSE    11:39:53
289   3448.000   LSE    11:38:33
195   3448.000   LSE    11:38:33
377   3448.000   CHIX   11:38:33
335   3448.000   CHIX   11:38:33
512   3448.000   LSE    11:37:32
471   3448.500   LSE    11:36:02
72    3448.500   LSE    11:36:02
164   3448.000   LSE    11:32:59
139   3448.000   LSE    11:32:59
197   3448.000   LSE    11:32:59
479   3448.500   LSE    11:32:26
521   3449.000   CHIX   11:31:43
54    3449.000   CHIX   11:31:33
583   3449.000   LSE    11:31:31
489   3447.000   LSE    11:30:00
674   3447.000   BATE   11:27:14
614   3447.000   CHIX   11:27:14
457   3447.000   LSE    11:27:14
389   3446.000   LSE    11:24:18
15    3446.000   LSE    11:23:55
99    3446.000   LSE    11:23:55
509   3446.000   LSE    11:22:19
25    3446.000   LSE    11:21:30
37    3446.000   LSE    11:21:30
15    3446.000   LSE    11:21:30
413   3446.000   LSE    11:21:30
27    3446.000   LSE    11:21:21
348   3443.000   LSE    11:18:55
67    3443.000   LSE    11:18:55
78    3443.000   LSE    11:18:55
442   3444.000   LSE    11:18:20
609   3444.000   CHIX   11:18:20
160   3442.500   LSE    11:15:38
338   3442.500   LSE    11:15:38
9     3442.500   LSE    11:15:38
470   3442.500   LSE    11:15:38
542   3443.500   LSE    11:12:55
561   3444.500   LSE    11:12:36
685   3444.500   BATE   11:12:36
701   3444.500   CHIX   11:12:36
468   3444.000   LSE    11:09:38
216   3444.500   LSE    11:07:07
308   3444.500   LSE    11:07:07
523   3444.500   LSE    11:07:07
487   3442.000   LSE    11:03:29
649   3442.000   CHIX   11:03:29
535   3442.000   LSE    11:03:29
398   3443.500   LSE    10:59:58
97    3443.500   LSE    10:59:58
472   3444.000   LSE    10:59:57
391   3444.500   BATE   10:59:56
23    3444.500   BATE   10:59:56
174   3444.500   CHIX   10:59:56
212   3444.500   BATE   10:59:56
312   3444.500   CHIX   10:59:56
217   3444.500   LSE    10:59:56
565   3444.500   LSE    10:59:56
145   3445.000   LSE    10:59:56
58    3445.000   LSE    10:59:56
61    3444.500   LSE    10:59:56
412   3444.500   LSE    10:59:56
25    3444.500   BATE   10:59:56
24    3444.500   CHIX   10:59:56
45    3444.500   LSE    10:59:56
674   3445.000   LSE    10:59:56
101   3445.000   LSE    10:58:43
58    3445.000   LSE    10:58:43
104   3444.500   CHIX   10:58:27
104   3445.000   LSE    10:58:08
58    3445.000   LSE    10:58:08
101   3445.000   LSE    10:58:08
446   3441.000   LSE    10:54:18
514   3441.500   LSE    10:53:59
487   3441.000   LSE    10:53:25
17    3441.000   LSE    10:53:25
726   3440.000   LSE    10:52:15
13    3440.000   LSE    10:52:15
289   3440.500   LSE    10:51:58
236   3440.500   LSE    10:51:58
407   3440.000   LSE    10:50:53
48    3440.000   LSE    10:50:53
675   3440.000   CHIX   10:50:53
445   3439.000   LSE    10:47:28
11    3439.000   LSE    10:47:28
331   3440.500   LSE    10:45:55
119   3440.500   LSE    10:45:55
81    3441.000   LSE    10:45:08
206   3441.000   LSE    10:45:08
255   3441.000   LSE    10:45:08
453   3441.500   LSE    10:42:45
501   3440.500   BATE   10:41:33
29    3440.500   BATE   10:41:33
338   3441.500   LSE    10:41:30
122   3441.500   LSE    10:41:30
637   3441.500   CHIX   10:41:30
134   3440.500   BATE   10:40:19
466   3441.000   LSE    10:40:18
607   3441.500   LSE    10:40:18
65    3441.500   LSE    10:40:18
39    3441.500   LSE    10:40:18
41    3439.500   LSE    10:36:42
84    3439.500   LSE    10:36:41
28    3439.500   LSE    10:36:41
598   3441.000   CHIX   10:34:49
91    3441.500   LSE    10:34:31
121   3441.500   LSE    10:34:31
101   3441.500   LSE    10:34:31
220   3441.500   LSE    10:34:31
526   3441.500   LSE    10:34:31
547   3440.500   LSE    10:31:47
119   3442.000   LSE    10:30:01
340   3442.000   LSE    10:30:01
353   3441.000   LSE    10:28:16
110   3441.000   LSE    10:28:16
30    3441.000   LSE    10:28:12
494   3441.000   CHIX   10:27:45
367   3441.000   BATE   10:27:45
47    3441.000   BATE   10:27:45
142   3441.000   CHIX   10:27:45
245   3441.000   BATE   10:27:45
16    3441.000   CHIX   10:27:45
506   3441.500   LSE    10:27:37
445   3440.500   LSE    10:24:57
10      3441.500   LSE    10:23:34
453     3441.500   LSE    10:23:34
476     3443.000   LSE    10:21:56
437     3444.000   CHIX   10:21:30
175     3444.000   CHIX   10:21:30
454     3445.500   LSE    10:19:54
506     3446.500   LSE    10:18:44
475     3447.500   LSE    10:18:38
653     3446.000   CHIX   10:16:45
366     3447.000   LSE    10:16:36
98      3447.000   LSE    10:16:36
446     3447.500   BATE   10:16:35
226     3447.500   LSE    10:16:35
180     3447.500   BATE   10:16:35
592     3447.500   CHIX   10:16:35
451     3447.500   LSE    10:16:35
469     3448.000   LSE    10:16:35
120     3448.000   LSE    10:16:35
456     3448.000   LSE    10:16:35
669     3448.500   LSE    10:16:25
1       3448.500   LSE    10:16:25
80      3448.500   LSE    10:16:23
561     3444.500   LSE    10:15:15
137     3444.500   LSE    10:15:15
220     3445.000   LSE    10:15:15
23      3445.000   LSE    10:15:15
230     3445.000   LSE    10:15:15
543     3445.500   LSE    10:15:10
64      3445.500   LSE    10:15:10
1688    3445.500   LSE    10:15:10
7274    3445.500   LSE    10:15:10
22098   3445.500   LSE    10:15:10
540     3443.000   LSE    10:09:58
520     3443.500   LSE    10:07:32
477     3443.000   LSE    10:06:24
498     3442.000   LSE    10:04:30
659     3440.000   CHIX   10:03:17
460     3440.500   LSE    10:03:17
486     3441.500   LSE    10:02:46
695     3441.500   BATE   10:02:46
60      3441.000   BATE   10:02:12
49      3441.000   LSE    10:02:12
4       3441.000   LSE    10:01:54
104     3440.500   LSE    10:01:01
507     3441.000   LSE    10:01:01
456     3439.000   LSE    09:59:30
254     3438.500   CHIX   09:57:37
337     3438.500   CHIX   09:57:37
499   3439.000   LSE    09:57:34
457   3439.500   LSE    09:55:15
407   3440.000   LSE    09:53:57
98    3440.000   LSE    09:53:57
41    3441.000   LSE    09:53:03
417   3441.000   LSE    09:53:03
272   3440.500   LSE    09:50:49
171   3440.500   LSE    09:50:49
509   3441.000   LSE    09:50:33
200   3441.000   CHIX   09:50:33
435   3441.000   CHIX   09:50:33
502   3441.500   LSE    09:47:18
384   3440.000   LSE    09:46:02
128   3440.000   LSE    09:46:02
212   3441.500   BATE   09:45:02
484   3441.500   BATE   09:45:02
496   3441.500   LSE    09:45:02
617   3441.500   CHIX   09:45:02
477   3441.000   LSE    09:43:42
261   3441.500   LSE    09:41:51
202   3441.500   LSE    09:41:51
396   3442.000   LSE    09:40:05
136   3442.000   LSE    09:40:05
509   3442.500   LSE    09:37:57
239   3443.000   LSE    09:37:46
200   3443.000   LSE    09:37:46
104   3443.000   LSE    09:37:46
101   3443.000   LSE    09:37:46
598   3443.000   LSE    09:37:46
491   3443.000   CHIX   09:37:46
387   3443.000   BATE   09:37:46
149   3443.000   CHIX   09:37:46
111   3443.000   BATE   09:37:46
23    3443.000   BATE   09:37:46
171   3443.000   BATE   09:37:46
44    3441.000   BATE   09:34:26
42    3441.000   LSE    09:34:26
225   3441.500   LSE    09:34:23
194   3441.500   LSE    09:34:23
73    3441.500   LSE    09:34:14
45    3441.500   LSE    09:34:14
402   3439.000   LSE    09:33:02
112   3439.000   LSE    09:33:02
865   3438.500   LSE    09:32:02
695   3438.500   CHIX   09:32:02
94    3437.500   LSE    09:27:03
149   3437.500   LSE    09:27:03
257   3437.500   LSE    09:27:03
444   3436.500   LSE    09:25:53
162   3435.000   LSE    09:24:21
282   3435.000   LSE    09:24:21
622   3438.500   CHIX   09:24:00
503   3440.500   LSE    09:23:31
288   3442.500   LSE    09:21:43
167   3442.500   LSE    09:21:43
173   3443.000   LSE    09:21:24
147   3443.000   LSE    09:21:24
147   3443.000   LSE    09:21:09
524   3445.000   LSE    09:20:02
164   3445.000   CHIX   09:20:02
500   3445.000   BATE   09:20:02
94    3445.000   BATE   09:20:02
472   3445.000   CHIX   09:20:02
498   3444.000   LSE    09:17:56
68    3445.500   LSE    09:17:54
101   3445.500   LSE    09:17:54
200   3445.500   LSE    09:17:54
200   3445.000   LSE    09:17:54
205   3446.000   LSE    09:17:54
474   3446.000   LSE    09:17:54
434   3446.000   LSE    09:17:54
170   3441.500   BATE   09:14:48
482   3441.500   LSE    09:14:48
300   3441.500   BATE   09:14:48
54    3441.500   BATE   09:14:48
582   3441.500   CHIX   09:14:48
179   3441.500   LSE    09:13:38
531   3441.500   LSE    09:13:38
337   3441.500   LSE    09:13:38
486   3441.500   LSE    09:10:33
662   3441.500   CHIX   09:10:33
530   3442.000   LSE    09:07:00
498   3444.000   LSE    09:06:19
132   3444.000   LSE    09:06:03
274   3444.000   LSE    09:06:02
92    3444.000   LSE    09:06:01
517   3443.000   LSE    09:04:33
392   3442.500   CHIX   09:03:23
283   3442.500   CHIX   09:03:22
501   3443.000   LSE    09:03:21
525   3445.000   LSE    09:01:53
104   3446.000   LSE    09:01:44
351   3446.000   LSE    09:01:44
342   3446.000   LSE    09:01:44
104   3446.000   LSE    09:01:44
210   3446.000   LSE    09:01:44
830   3447.000   LSE    09:01:30
644   3447.000   CHIX   09:01:30
622   3447.000   BATE   09:01:30
502   3443.000   LSE    08:57:27
11    3443.500   LSE    08:56:49
431   3443.500   LSE    08:56:49
66    3442.000   LSE    08:55:54
520   3443.000   LSE    08:53:59
467   3443.000   LSE    08:53:59
534   3444.000   BATE   08:52:51
22    3444.000   BATE   08:52:51
13    3444.000   BATE   08:52:51
684   3444.500   CHIX   08:52:51
512   3444.500   LSE    08:52:51
24    3444.000   BATE   08:52:51
6     3444.000   BATE   08:52:51
9     3444.000   BATE   08:52:51
9     3443.000   LSE    08:50:23
24    3443.000   LSE    08:50:23
401   3443.000   LSE    08:50:23
37    3443.000   LSE    08:50:23
33    3443.000   LSE    08:50:23
241   3443.500   LSE    08:50:03
57    3443.500   LSE    08:50:03
207   3443.500   LSE    08:50:03
241   3444.000   CHIX   08:49:27
193   3444.000   CHIX   08:49:27
148   3444.000   CHIX   08:49:27
411   3444.000   LSE    08:49:17
126   3444.000   LSE    08:49:17
486   3442.000   LSE    08:47:41
199   3442.000   LSE    08:45:53
283   3442.000   LSE    08:45:53
477   3443.500   LSE    08:45:02
604   3443.000   BATE   08:45:02
694   3443.500   CHIX   08:45:02
240   3443.000   LSE    08:44:49
219   3443.000   LSE    08:44:49
66    3442.000   CHIX   08:43:14
421   3442.000   LSE    08:43:14
83    3442.000   LSE    08:43:14
523   3442.000   LSE    08:42:15
384   3442.500   LSE    08:42:03
137   3442.500   LSE    08:42:02
518   3440.500   LSE    08:40:12
256   3442.000   CHIX   08:39:39
157   3442.000   CHIX   08:39:39
468   3442.000   LSE    08:39:39
194   3442.000   CHIX   08:39:03
444   3439.000   LSE    08:37:46
481   3435.500   LSE    08:36:42
452   3435.500   LSE    08:35:06
535   3436.500   LSE    08:34:58
533   3436.500   LSE    08:33:50
142   3436.000   LSE    08:33:35
206   3436.000   LSE    08:33:35
23    3436.000   LSE    08:33:35
60    3436.000   LSE    08:33:35
76    3436.000   LSE    08:33:35
703   3436.500   BATE   08:33:35
574   3436.500   CHIX   08:33:35
75    3436.500   CHIX   08:33:11
42    3434.500   LSE    08:30:43
233   3434.500   LSE    08:30:43
104   3434.500   LSE    08:30:43
150   3434.500   LSE    08:30:43
160   3434.000   LSE    08:30:04
224   3434.000   LSE    08:30:04
28    3434.000   LSE    08:30:04
35    3434.000   LSE    08:30:04
21    3434.000   LSE    08:30:04
634   3436.000   CHIX   08:29:38
112   3434.500   LSE    08:29:10
246   3434.500   LSE    08:29:10
104   3434.500   LSE    08:29:10
62    3434.500   LSE    08:29:10
443   3435.000   LSE    08:28:17
455   3434.000   LSE    08:26:39
33    3434.000   LSE    08:26:39
469   3436.000   LSE    08:26:18
668   3434.500   CHIX   08:25:45
529   3434.500   LSE    08:25:45
454   3433.000   LSE    08:25:12
444   3436.500   LSE    08:23:15
107   3436.500   LSE    08:23:15
38    3439.000   BATE   08:22:18
613   3439.000   BATE   08:22:18
508   3439.500   LSE    08:22:17
445   3438.500   LSE    08:21:03
616   3442.000   CHIX   08:20:41
449   3444.500   LSE    08:20:11
518   3444.500   LSE    08:20:11
443   3444.000   LSE    08:19:15
280   3447.000   LSE    08:18:24
194   3447.000   LSE    08:18:24
632   3447.500   CHIX   08:17:34
452   3448.000   LSE    08:17:29
454   3445.000   LSE    08:16:25
25    3445.000   LSE    08:16:25
451   3449.500   LSE    08:15:57
482   3451.500   LSE    08:15:06
705   3452.000   BATE   08:15:05
286   3452.500   CHIX   08:14:52
489   3452.500   LSE    08:14:44
306   3452.500   CHIX   08:14:44
522   3453.500   LSE    08:14:32
308   3454.000   LSE    08:12:48
101   3454.000   LSE    08:12:48
104   3454.000   LSE    08:12:48
471   3454.000   LSE    08:12:48
518   3453.000   LSE    08:12:12
178   3453.500   CHIX   08:12:12
409   3453.500   CHIX   08:12:12
447   3454.000   LSE    08:12:05
368   3452.000   LSE    08:10:28
147   3452.000   LSE    08:10:27
459   3453.000   LSE    08:10:24
249   3453.000   BATE   08:10:24
16    3453.000   BATE   08:10:24
150   3453.000   BATE   08:10:24
208   3453.000   BATE   08:10:24
511   3451.500   LSE    08:09:15
703   3455.500   CHIX   08:08:26
373   3456.500   LSE    08:08:26
85    3456.500   LSE    08:08:25
256   3452.500   LSE    08:08:01
511   3455.000   LSE    08:07:26
445   3457.000   LSE    08:06:33
31    3458.000   LSE    08:06:31
434   3458.000   LSE    08:06:31
122   3458.500   CHIX   08:06:31
513   3458.500   CHIX   08:06:31
53    3458.500   CHIX   08:06:31
456   3459.000   LSE    08:06:30
206   3453.000   BATE   08:05:07
514   3453.500   LSE    08:04:44
388   3453.000   BATE   08:04:44
507   3453.500   CHIX   08:04:44
147   3453.500   CHIX   08:04:44
503   3454.000   LSE    08:04:41
656   3454.000   LSE    08:04:41
459   3454.500   LSE    08:04:15
296   3454.000   CHIX   08:03:53
315   3454.000   CHIX   08:03:53
 478                3454.000           LSE        08:03:52
 448                3454.000           LSE        08:03:52
 97                 3454.000           LSE        08:03:52
 642                3451.000           BATE       08:03:04
 581                3451.000           LSE        08:03:04
 498                3447.000           LSE        08:02:09
 455                3445.500           LSE        08:01:55
 486                3445.500           LSE        08:01:55
 582                3445.500           CHIX       08:01:55
 159                3446.000           LSE        08:01:49
 375                3446.000           LSE        08:01:49
 519                3430.000           LSE        08:00:17

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

Date: 23-05-2022 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