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

BRITISH AMERICAN TOBACCO PLC - Transaction in own shares

Release Date: 26/05/2022 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.

26 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:                                     25 May 2022
 Number of ordinary shares of 25 pence each            360,000
 purchased:
 Highest price paid per share (pence):                 3601.00p
 Lowest price paid per share (pence):                  3497.50p
 Volume weighted average price paid per share          3576.2440p
 (pence):

The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 188,236,229 of its shares in Treasury. The Company has
2,268,528,395 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 25 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      volume (in      weighted
  Issuer name          ISIN Code                                                      Platform
                                         date          number of     average price
                                                        shares)        of shares
                                                                     acquired


British American
                    GB0002875804      25/05/2022       250,000      3,576.0454   LSE
 Tobacco p.l.c.
British American
                    GB0002875804      25/05/2022        70,000      3,576.6021   CHIX
 Tobacco p.l.c.
British American
                    GB0002875804      25/05/2022        40,000      3,576.8582   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
 719                3585.000           LSE         16:24:14
 12                 3585.000           LSE         16:24:13
 41                 3585.000           LSE         16:24:13
 3                  3585.000           LSE         16:24:13
 414                3584.500           LSE         16:24:01
 96                 3583.500           LSE         16:23:56
 367                3584.000           LSE         16:23:24
 171                3584.000           LSE         16:23:24
 581                3584.500           CHIX        16:23:23
 21                 3584.500           CHIX        16:23:16
 333                3584.000           CHIX        16:23:10
 554                3584.000           LSE         16:23:10
 648                3584.000           LSE         16:23:10
 119                3584.000           BATE        16:23:04
 16                 3584.000           CHIX        16:23:04
 23                 3584.000           BATE        16:23:04
 105                3584.000           BATE        16:23:04
 42                 3584.000           BATE        16:23:04
 443                3583.000           LSE         16:22:36
 28                 3583.000           LSE         16:22:36
 180                3582.000           LSE         16:21:56
 77                 3582.000           LSE         16:21:56
 200                3582.000           LSE         16:21:56
 75                 3582.000           LSE         16:21:55
 150                3582.000           LSE         16:21:55
 246                3582.000           LSE         16:21:50
 330                3582.000           LSE         16:21:50
 200                3581.500           LSE         16:21:22
 1803               3581.000           LSE         16:20:59
 138                3581.000           LSE         16:20:59
182   3581.000   LSE    16:20:55
329   3581.500   BATE   16:20:53
349   3581.500   BATE   16:20:53
710   3581.500   LSE    16:20:51
530   3582.000   LSE    16:20:43
26    3581.500   LSE    16:20:04
686   3581.500   LSE    16:20:04
19    3578.000   LSE    16:18:22
500   3578.000   LSE    16:18:22
6     3578.500   CHIX   16:18:19
24    3578.500   CHIX   16:18:19
14    3578.500   CHIX   16:18:19
93    3578.500   CHIX   16:18:18
70    3578.500   CHIX   16:18:18
467   3578.500   CHIX   16:18:18
516   3579.000   LSE    16:17:59
13    3579.000   LSE    16:17:59
9     3579.000   LSE    16:17:59
573   3577.500   LSE    16:16:33
416   3578.000   BATE   16:16:31
10    3578.000   BATE   16:16:31
197   3578.000   BATE   16:16:31
190   3578.500   LSE    16:16:11
299   3578.500   LSE    16:16:10
503   3577.500   LSE    16:15:24
591   3577.500   CHIX   16:15:24
585   3578.000   LSE    16:14:49
538   3579.000   LSE    16:14:26
527   3579.000   LSE    16:13:25
475   3582.000   LSE    16:12:32
587   3582.500   CHIX   16:12:29
447   3582.500   LSE    16:12:29
23    3582.500   LSE    16:12:21
68    3581.500   BATE   16:11:39
248   3581.500   BATE   16:11:39
201   3581.500   BATE   16:11:39
64    3581.500   BATE   16:11:39
39    3581.500   BATE   16:11:39
33    3581.500   BATE   16:11:39
35    3581.500   BATE   16:11:39
473   3581.000   LSE    16:10:28
6     3581.000   LSE    16:10:28
274   3583.000   LSE    16:10:08
230   3583.000   LSE    16:10:08
645   3583.000   CHIX   16:10:08
552   3580.500   LSE    16:08:42
82    3577.000   BATE   16:07:06
100   3577.000   BATE   16:07:06
100   3577.000   BATE   16:07:06
100   3577.000   BATE   16:07:06
147   3577.000   BATE   16:07:06
571   3577.000   LSE    16:07:06
86    3577.000   BATE   16:07:06
562   3576.500   LSE    16:06:24
313   3577.000   LSE    16:06:19
260   3577.000   LSE    16:06:19
516   3577.000   CHIX   16:06:18
159   3577.000   CHIX   16:06:18
66    3574.500   LSE    16:04:35
434   3574.500   LSE    16:04:35
495   3574.500   LSE    16:03:37
517   3575.000   LSE    16:03:13
633   3575.000   CHIX   16:03:13
158   3575.000   BATE   16:03:13
196   3575.000   BATE   16:03:13
500   3575.500   LSE    16:03:13
117   3575.000   BATE   16:03:01
114   3575.000   BATE   16:03:01
305   3575.000   LSE    16:03:00
230   3575.000   LSE    16:03:00
13    3575.000   LSE    16:03:00
470   3574.500   LSE    16:02:07
542   3575.500   LSE    16:01:30
571   3576.000   LSE    16:01:23
246   3576.000   LSE    16:00:28
313   3576.000   LSE    16:00:28
522   3577.000   LSE    16:00:20
398   3578.000   LSE    16:00:13
131   3578.000   LSE    16:00:13
577   3578.000   CHIX   15:59:38
9     3578.000   CHIX   15:59:38
70    3578.000   LSE    15:59:10
121   3578.000   LSE    15:59:10
25    3578.000   LSE    15:59:10
235   3578.000   LSE    15:59:10
114   3578.000   LSE    15:59:10
291   3579.000   LSE    15:58:43
291   3579.000   LSE    15:58:43
466   3580.000   LSE    15:58:31
100   3580.000   LSE    15:58:31
490   3580.500   BATE   15:58:22
30    3580.500   BATE   15:58:22
585   3580.500   LSE    15:58:22
21    3580.500   BATE   15:58:22
135   3580.500   BATE   15:58:22
8     3580.500   BATE   15:58:22
200   3578.000   LSE    15:57:21
110   3578.000   LSE    15:57:21
83    3578.000   LSE    15:57:21
85    3578.000   LSE    15:57:21
19    3578.500   LSE    15:57:12
29    3578.500   LSE    15:57:12
121   3578.500   LSE    15:57:12
200   3578.500   LSE    15:57:12
346   3578.500   LSE    15:57:12
294   3578.500   LSE    15:57:12
535   3578.500   LSE    15:57:12
689   3578.500   CHIX   15:57:12
127   3577.500   LSE    15:55:45
200   3577.500   LSE    15:55:45
164   3577.500   LSE    15:55:42
40    3577.500   BATE   15:54:57
90    3577.500   BATE   15:54:56
27    3577.500   BATE   15:54:56
283   3577.500   BATE   15:54:56
100   3577.500   BATE   15:54:56
33    3577.500   BATE   15:54:56
228   3577.500   LSE    15:54:33
140   3577.500   LSE    15:54:33
100   3577.500   LSE    15:54:33
100   3577.500   LSE    15:54:33
454   3578.000   LSE    15:54:31
63    3578.000   LSE    15:54:31
503   3578.000   LSE    15:53:32
484   3578.500   LSE    15:53:27
50    3578.500   LSE    15:53:27
349   3579.000   CHIX   15:53:26
310   3579.000   CHIX   15:53:20
1     3579.000   CHIX   15:53:20
199   3579.000   LSE    15:53:15
298   3579.000   LSE    15:53:15
5     3579.000   CHIX   15:53:00
157   3579.000   LSE    15:52:54
1     3579.000   CHIX   15:52:54
563   3579.000   LSE    15:52:54
575   3577.000   LSE    15:51:36
176   3578.000   LSE    15:50:58
297   3578.000   LSE    15:50:58
503   3578.500   LSE    15:50:45
10    3578.500   LSE    15:50:40
505   3578.000   LSE    15:50:03
8     3578.000   BATE   15:49:09
8     3578.000   BATE   15:49:09
80    3578.000   BATE   15:49:09
596   3578.000   BATE   15:49:09
578   3579.000   LSE    15:49:00
476   3579.000   CHIX   15:49:00
150   3579.000   CHIX   15:49:00
503   3579.000   LSE    15:48:30
573   3578.000   LSE    15:47:36
3     3579.500   LSE    15:47:14
427   3579.500   LSE    15:47:14
140   3579.500   LSE    15:47:07
563   3580.000   LSE    15:47:02
493   3578.500   LSE    15:46:26
83    3577.500   LSE    15:46:07
345   3577.500   LSE    15:46:07
200   3577.500   LSE    15:46:07
195   3575.500   CHIX   15:45:19
11    3575.500   CHIX   15:45:19
51    3575.500   CHIX   15:45:19
11    3575.500   CHIX   15:45:19
383   3575.500   CHIX   15:45:19
459   3576.000   LSE    15:45:13
615   3576.000   BATE   15:45:13
18    3576.000   LSE    15:44:50
519   3576.000   LSE    15:43:38
444   3577.000   LSE    15:43:30
55    3577.000   LSE    15:43:30
561   3575.500   LSE    15:42:37
649   3576.500   CHIX   15:41:54
531   3576.500   LSE    15:41:54
300   3576.500   LSE    15:41:54
200   3577.000   LSE    15:41:49
200   3577.000   LSE    15:41:49
474   3576.000   LSE    15:40:53
490   3576.500   LSE    15:40:50
528   3576.000   LSE    15:40:08
643   3576.000   BATE   15:40:08
48    3576.000   BATE   15:40:08
36    3575.500   LSE    15:39:57
100   3575.500   LSE    15:39:57
200   3575.500   LSE    15:39:49
283   3574.500   LSE    15:39:28
221   3574.500   LSE    15:39:28
691   3574.500   CHIX   15:39:28
484   3573.000   LSE    15:38:06
499   3572.500   LSE    15:37:43
165   3574.000   LSE    15:37:18
163   3574.000   LSE    15:37:18
143   3574.000   LSE    15:37:18
528   3574.500   LSE    15:37:07
566   3572.500   LSE    15:35:58
557   3572.500   LSE    15:35:58
300   3572.500   LSE    15:35:09
235   3572.500   LSE    15:35:09
446   3572.500   LSE    15:35:09
128   3572.500   LSE    15:35:09
120   3573.000   LSE    15:35:08
336   3573.000   LSE    15:35:08
20    3573.000   LSE    15:35:08
450   3572.000   LSE    15:34:24
437   3572.500   BATE   15:34:24
200   3572.500   BATE   15:34:24
104   3572.000   LSE    15:34:24
69    3572.500   LSE    15:34:21
427   3572.500   LSE    15:34:21
501   3572.500   LSE    15:34:21
161   3573.000   CHIX   15:34:17
165   3573.000   CHIX   15:34:17
302   3573.000   CHIX   15:34:17
19    3573.000   CHIX   15:34:17
436   3573.000   LSE    15:33:55
137   3571.500   LSE    15:33:34
222   3571.500   LSE    15:33:33
565   3571.500   LSE    15:33:23
246   3571.500   LSE    15:33:23
273   3571.500   LSE    15:33:23
285   3572.000   LSE    15:33:15
474   3570.500   LSE    15:33:04
91    3571.000   LSE    15:33:03
130   3571.000   LSE    15:33:03
121   3571.000   LSE    15:33:03
191   3571.000   LSE    15:33:03
44    3570.500   BATE   15:32:38
8     3570.500   BATE   15:32:38
1     3570.500   BATE   15:32:38
2     3570.500   BATE   15:32:38
5     3570.500   BATE   15:32:38
233   3571.000   LSE    15:32:33
16    3571.000   LSE    15:32:32
128   3571.000   LSE    15:32:32
116   3571.000   LSE    15:32:32
344   3570.000   LSE    15:32:12
39    3570.500   LSE    15:31:42
85    3570.500   LSE    15:31:42
338   3570.500   LSE    15:31:25
7     3570.500   LSE    15:31:25
146   3571.000   LSE    15:31:07
397   3571.000   LSE    15:31:06
476   3571.500   LSE    15:31:04
251   3571.500   LSE    15:31:04
305   3571.500   LSE    15:31:04
18    3571.500   LSE    15:30:50
121   3572.500   LSE    15:30:42
200   3572.500   LSE    15:30:42
200   3572.500   LSE    15:30:42
130   3572.500   LSE    15:30:42
612   3572.500   CHIX   15:30:42
26    3572.500   CHIX   15:30:42
321   3572.500   LSE    15:30:39
242   3572.500   LSE    15:30:39
536   3572.500   LSE    15:30:39
565   3573.000   LSE    15:30:24
501   3573.000   LSE    15:30:09
506   3572.000   LSE    15:29:38
41    3573.500   LSE    15:29:20
494   3573.500   LSE    15:29:19
370   3574.000   LSE    15:29:18
103   3574.000   LSE    15:29:18
12    3574.000   LSE    15:29:18
731   3574.000   LSE    15:29:09
601   3574.000   BATE   15:29:09
868   3574.500   LSE    15:29:06
29    3572.500   BATE   15:27:37
78    3572.500   BATE   15:27:37
43    3572.500   BATE   15:27:36
8     3572.500   BATE   15:27:36
270   3573.000   CHIX   15:27:35
437   3573.000   CHIX   15:27:35
1     3573.000   LSE    15:27:35
509   3573.000   LSE    15:27:35
29    3573.000   LSE    15:25:24
107   3573.000   LSE    15:25:21
193   3573.000   LSE    15:25:21
148   3573.000   LSE    15:25:21
100   3573.000   LSE    15:25:21
458   3573.500   LSE    15:25:19
31    3573.500   LSE    15:25:18
531   3573.000   LSE    15:24:38
4     3573.000   LSE    15:24:38
28    3573.000   LSE    15:24:38
575   3572.000   LSE    15:23:35
573   3572.000   LSE    15:23:35
256   3572.500   CHIX   15:23:34
111   3572.500   CHIX   15:23:23
218   3572.500   CHIX   15:23:23
458   3572.500   LSE    15:23:05
89    3572.500   LSE    15:23:05
163   3572.500   LSE    15:22:58
340   3572.500   LSE    15:22:58
28    3572.500   LSE    15:22:58
322   3571.500   LSE    15:22:24
216   3571.500   LSE    15:22:24
41    3571.000   LSE    15:22:03
24    3571.000   LSE    15:22:03
460   3571.000   LSE    15:22:03
35    3571.000   LSE    15:22:03
221   3570.000   LSE    15:21:50
63    3570.000   LSE    15:21:48
145   3570.500   BATE   15:21:35
10    3570.500   BATE   15:21:23
197   3570.500   BATE   15:21:23
270   3570.500   BATE   15:21:23
186   3571.500   LSE    15:21:21
142   3571.500   LSE    15:21:21
108   3571.500   LSE    15:21:21
46    3571.500   LSE    15:21:21
102   3571.500   LSE    15:21:21
180   3573.500   LSE    15:21:03
312   3573.500   LSE    15:21:03
565   3575.500   LSE    15:20:20
89    3576.500   LSE    15:19:36
401   3576.500   LSE    15:19:30
545   3577.500   CHIX   15:19:09
155   3577.500   CHIX   15:19:09
554   3578.000   LSE    15:19:02
476   3577.000   LSE    15:18:18
458   3577.000   BATE   15:18:10
81    3577.000   BATE   15:17:54
100   3577.000   BATE   15:17:54
517   3577.000   LSE    15:17:53
484   3577.500   LSE    15:17:46
508   3571.500   LSE    15:16:14
634   3575.000   CHIX   15:15:49
500   3575.000   LSE    15:15:45
485   3575.500   LSE    15:15:24
611   3575.000   LSE    15:15:02
10    3575.000   LSE    15:15:02
503   3575.500   LSE    15:14:57
491   3575.000   LSE    15:14:39
60    3573.000   LSE    15:14:21
491   3578.500   LSE    15:13:08
10    3578.500   LSE    15:13:07
537   3580.000   LSE    15:12:15
5     3580.000   LSE    15:12:15
500   3580.500   CHIX   15:12:08
388   3580.500   BATE   15:12:08
32    3580.500   BATE   15:12:08
80    3580.500   CHIX   15:12:08
14    3580.500   BATE   15:11:41
31    3580.500   BATE   15:11:40
172   3580.500   BATE   15:11:40
562   3581.000   LSE    15:11:39
127   3580.500   LSE    15:10:36
386   3580.500   LSE    15:10:36
64    3581.000   CHIX   15:10:31
373   3581.000   LSE    15:10:31
127   3581.000   CHIX   15:10:31
94    3581.000   CHIX   15:10:31
309   3581.000   CHIX   15:10:31
57    3581.000   LSE    15:10:31
11    3581.000   LSE    15:10:25
50    3581.000   LSE    15:10:16
235   3580.500   LSE    15:09:31
276   3580.500   LSE    15:09:31
220   3581.000   LSE    15:09:21
352   3581.000   LSE    15:09:21
608   3580.500   LSE    15:08:51
281   3581.000   LSE    15:08:35
139   3581.000   LSE    15:08:35
74    3581.000   LSE    15:08:35
540   3581.000   LSE    15:08:09
19    3581.000   LSE    15:08:09
486   3580.500   LSE    15:07:46
485   3581.000   LSE    15:07:05
44    3581.500   LSE    15:06:35
1     3581.500   BATE   15:06:35
512   3581.500   LSE    15:06:35
690   3581.500   BATE   15:06:13
582   3582.000   LSE    15:06:13
655   3582.000   CHIX   15:06:13
547   3581.000   LSE    15:05:02
339   3581.000   LSE    15:05:02
166   3581.000   LSE    15:05:02
39    3581.000   LSE    15:05:02
493   3580.500   LSE    15:04:12
293   3580.000   LSE    15:03:21
222   3580.000   LSE    15:03:21
686   3580.000   BATE   15:03:21
530   3579.500   LSE    15:02:45
262   3579.500   CHIX   15:02:45
390   3579.500   CHIX   15:02:45
612   3579.500   LSE    15:02:20
475   3580.000   LSE    15:02:12
579   3580.000   LSE    15:02:12
10    3580.000   BATE   15:02:12
69    3580.000   BATE   15:02:12
591   3580.000   BATE   15:02:12
863   3579.500   LSE    15:01:22
505   3578.500   LSE    15:00:10
652   3578.500   CHIX   15:00:10
535   3578.500   LSE    14:58:07
6     3578.500   CHIX   14:58:07
409   3578.500   CHIX   14:58:07
158   3578.500   CHIX   14:58:07
517   3579.000   LSE    14:57:56
32    3578.000   LSE    14:57:16
550   3578.500   LSE    14:56:24
335   3579.000   LSE    14:55:25
250   3579.000   LSE    14:55:25
63    3579.500   LSE    14:55:20
264   3579.500   LSE    14:55:20
249   3579.500   LSE    14:55:20
557   3581.000   LSE    14:54:57
125   3582.000   LSE    14:54:48
286   3582.000   LSE    14:54:47
152   3582.000   LSE    14:54:47
60    3582.000   LSE    14:54:47
179   3582.000   LSE    14:54:42
240   3582.000   LSE    14:54:42
125   3582.000   CHIX   14:54:21
500   3582.000   CHIX   14:54:21
30    3582.000   CHIX   14:54:19
154   3582.000   LSE    14:54:19
205   3582.000   LSE    14:54:19
181   3582.000   LSE    14:54:19
146   3583.000   LSE    14:54:13
39    3583.000   LSE    14:54:13
292   3583.000   LSE    14:54:12
450   3583.500   LSE    14:54:12
38    3583.500   LSE    14:54:12
93    3583.500   BATE   14:54:12
500   3583.500   BATE   14:54:12
400   3584.500   LSE    14:53:34
81    3584.500   LSE    14:53:34
18    3584.500   LSE    14:53:34
300   3585.000   LSE    14:53:11
173   3585.000   LSE    14:53:11
29    3585.000   LSE    14:53:11
579   3585.500   LSE    14:53:10
279   3584.500   LSE    14:52:14
523   3585.000   LSE    14:52:14
577   3585.000   BATE   14:52:14
705   3585.500   CHIX   14:51:57
99    3583.500   LSE    14:50:58
482   3584.000   LSE    14:50:25
473   3584.500   LSE    14:50:19
531   3581.500   LSE    14:48:59
526   3584.000   LSE    14:48:29
690   3584.000   CHIX   14:48:29
570   3584.000   LSE    14:47:45
644   3584.000   BATE   14:47:45
7     3584.000   BATE   14:47:33
11    3584.000   BATE   14:47:33
49    3584.000   BATE   14:47:33
486   3584.500   LSE    14:47:15
117   3582.500   LSE    14:46:28
200   3582.500   LSE    14:46:28
197   3582.500   LSE    14:46:28
317   3583.000   CHIX   14:46:27
79    3583.000   CHIX   14:46:27
199   3583.000   CHIX   14:46:27
480   3583.000   LSE    14:46:27
24    3583.000   LSE    14:46:07
505   3580.500   LSE    14:45:38
169   3582.500   LSE    14:45:04
100   3582.500   LSE    14:45:04
20    3582.500   LSE    14:45:04
100   3582.500   LSE    14:45:02
100   3582.500   LSE    14:45:02
243   3582.500   LSE    14:44:23
108   3582.500   LSE    14:44:23
84    3582.500   LSE    14:44:22
100   3582.500   LSE    14:44:22
146   3585.000   LSE    14:44:09
103   3585.000   LSE    14:44:09
100   3585.000   LSE    14:44:09
14    3585.000   LSE    14:44:09
100   3585.000   LSE    14:44:05
7     3585.000   LSE    14:44:05
575   3586.000   BATE   14:44:03
465   3586.000   CHIX   14:44:03
237   3586.000   CHIX   14:44:03
508   3586.000   LSE    14:44:03
69    3585.500   LSE    14:43:10
492   3585.500   LSE    14:43:09
173   3586.000   LSE    14:42:57
314   3586.000   LSE    14:42:45
1     3588.000   LSE    14:42:40
479   3588.000   LSE    14:42:40
90    3588.000   LSE    14:42:40
177   3588.500   CHIX   14:42:38
522   3588.500   LSE    14:42:37
135   3588.500   LSE    14:42:05
274   3588.500   LSE    14:42:05
126   3588.500   LSE    14:42:05
19    3588.500   LSE    14:42:04
29    3588.500   LSE    14:42:00
2     3588.500   LSE    14:41:56
35    3588.500   LSE    14:41:55
71    3588.500   LSE    14:41:54
173   3588.500   LSE    14:41:51
29    3588.500   LSE    14:41:50
165   3588.500   LSE    14:41:50
92    3588.500   LSE    14:41:50
113   3588.500   LSE    14:41:50
210   3588.500   LSE    14:41:46
301   3588.500   CHIX   14:41:46
175   3588.500   LSE    14:41:46
57    3588.500   CHIX   14:41:41
75    3588.500   CHIX   14:41:40
140   3588.500   LSE    14:41:39
105   3588.500   LSE    14:41:39
100   3588.500   LSE    14:41:39
395   3588.500   LSE    14:41:39
200   3588.500   LSE    14:41:27
100   3588.500   LSE    14:41:24
171   3587.000   LSE    14:41:05
347   3588.000   BATE   14:41:03
71    3588.000   CHIX   14:41:03
15    3588.000   BATE   14:41:03
24    3588.000   BATE   14:41:03
97    3588.000   CHIX   14:41:03
92    3588.000   BATE   14:41:03
51    3588.000   CHIX   14:41:03
95    3588.000   BATE   14:41:03
18    3588.000   BATE   14:41:03
568   3588.000   LSE    14:41:03
110   3588.000   CHIX   14:41:03
100   3588.000   CHIX   14:41:03
35    3588.000   BATE   14:41:03
158   3588.000   CHIX   14:41:03
47    3588.000   BATE   14:41:03
35    3588.000   CHIX   14:41:03
100   3584.500   LSE    14:39:42
41    3584.500   LSE    14:39:36
139   3584.500   CHIX   14:39:20
400   3583.500   LSE    14:38:48
81    3583.500   LSE    14:38:48
116   3583.500   LSE    14:38:48
32    3582.500   LSE    14:38:26
505   3583.000   LSE    14:38:14
37    3585.000   LSE    14:37:43
82    3585.000   LSE    14:37:43
465   3585.000   LSE    14:37:43
436   3588.000   LSE    14:37:30
100   3588.000   LSE    14:37:29
517   3590.000   LSE    14:36:54
475   3591.000   LSE    14:36:42
140   3591.000   CHIX   14:36:42
449   3591.000   CHIX   14:36:42
705   3591.000   BATE   14:36:42
169   3590.000   LSE    14:35:48
195   3590.000   LSE    14:35:44
207   3590.000   LSE    14:35:44
571   3589.500   LSE    14:34:30
698   3590.500   CHIX   14:34:23
300   3591.000   BATE   14:34:14
65    3591.000   BATE   14:34:14
245   3591.000   BATE   14:34:14
91    3591.000   LSE    14:34:11
100   3591.000   LSE    14:34:11
100   3591.000   LSE    14:34:09
100   3591.000   LSE    14:34:09
148   3591.000   LSE    14:34:01
18    3591.000   LSE    14:34:00
55    3591.500   LSE    14:34:00
441   3591.500   LSE    14:33:56
138   3591.500   LSE    14:33:43
100   3591.500   LSE    14:33:43
300   3591.500   LSE    14:33:42
92    3591.500   LSE    14:33:42
707   3592.000   CHIX   14:33:39
82    3590.500   CHIX   14:33:12
41    3590.500   CHIX   14:33:12
75    3590.500   CHIX   14:33:12
46    3590.500   CHIX   14:33:10
446   3590.500   LSE    14:33:06
113   3590.500   LSE    14:33:06
4     3590.500   CHIX   14:33:06
65    3592.000   LSE    14:32:33
20    3592.000   LSE    14:32:33
143   3592.000   LSE    14:32:33
243   3592.000   LSE    14:32:33
25    3592.000   LSE    14:32:33
358   3593.000   LSE    14:32:27
100   3593.000   LSE    14:32:26
100   3593.000   LSE    14:32:26
298   3592.500   LSE    14:32:01
285   3592.500   LSE    14:32:01
593   3593.500   LSE    14:32:01
26    3594.500   BATE   14:32:01
198   3594.500   BATE   14:32:01
9     3594.500   BATE   14:32:01
208   3594.500   BATE   14:32:01
10    3594.500   BATE   14:32:01
16    3594.500   BATE   14:32:01
176   3594.500   BATE   14:32:01
42    3594.500   BATE   14:32:01
582   3595.000   LSE    14:32:01
366   3595.000   CHIX   14:32:01
297   3595.000   CHIX   14:32:01
351   3595.000   LSE    14:31:06
63    3595.000   LSE    14:31:06
63    3595.000   LSE    14:31:06
70    3595.500   LSE    14:31:06
456   3595.500   LSE    14:31:06
708   3596.000   LSE    14:31:03
796   3596.500   LSE    14:31:03
470   3596.500   CHIX   14:31:03
228   3596.500   CHIX   14:31:03
216   3592.500   LSE    14:30:05
339   3592.500   LSE    14:30:05
86    3593.000   BATE   14:30:05
261   3593.000   BATE   14:30:05
349   3593.000   BATE   14:30:05
139   3593.000   LSE    14:30:03
400   3593.000   LSE    14:30:03
2     3593.500   CHIX   14:30:03
607   3593.500   CHIX   14:30:03
511   3593.500   LSE    14:30:03
579   3592.500   LSE    14:29:03
105   3593.500   LSE    14:28:03
434   3593.500   LSE    14:28:01
616   3595.000   CHIX   14:27:27
64    3595.000   CHIX   14:27:27
513   3596.000   BATE   14:27:23
16    3596.000   LSE    14:27:23
178   3596.000   LSE    14:27:23
270   3596.000   LSE    14:27:23
47    3596.000   LSE    14:27:22
92    3596.000   BATE   14:27:11
549   3596.500   LSE    14:27:11
568   3596.500   LSE    14:26:51
37    3596.500   LSE    14:26:51
14    3596.500   CHIX   14:26:31
278   3596.500   CHIX   14:26:31
313   3596.500   CHIX   14:26:12
447   3596.500   LSE    14:26:02
246   3596.500   LSE    14:26:02
23    3596.500   LSE    14:25:06
22    3596.500   LSE    14:25:06
276   3596.500   LSE    14:25:06
42    3596.500   LSE    14:25:06
186   3596.500   LSE    14:25:06
548   3594.500   LSE    14:24:16
585   3594.500   CHIX   14:24:16
12    3594.500   LSE    14:23:36
303   3594.500   LSE    14:23:36
228   3594.500   LSE    14:23:24
576   3590.500   LSE    14:21:39
537   3597.000   LSE    14:19:25
352   3598.500   LSE    14:18:03
176   3598.500   LSE    14:18:03
507   3599.000   LSE    14:18:02
112   3599.000   LSE    14:18:02
681   3599.000   BATE   14:18:02
517   3599.000   CHIX   14:18:02
105   3599.000   CHIX   14:18:02
63    3599.000   LSE    14:17:13
270   3599.000   LSE    14:16:18
50    3599.000   LSE    14:16:18
526   3600.500   LSE    14:14:03
254   3600.500   LSE    14:14:03
35    3600.500   LSE    14:14:01
100   3600.500   LSE    14:13:53
100   3600.500   LSE    14:13:52
608   3600.500   LSE    14:13:22
186   3600.500   BATE   14:13:22
428   3600.500   BATE   14:13:22
542   3601.000   LSE    14:12:53
653   3599.000   LSE    14:11:26
700   3599.000   CHIX   14:11:26
453   3597.000   LSE    14:06:50
43    3597.000   LSE    14:06:47
594   3597.500   CHIX   14:06:25
322   3598.000   LSE    14:05:32
227   3598.000   LSE    14:05:32
14    3598.000   LSE    14:05:32
511   3599.500   LSE    14:03:54
640   3600.000   CHIX   14:03:12
548   3600.000   LSE    14:01:44
528   3599.000   LSE    14:00:05
262   3599.500   BATE   13:58:46
225   3599.500   BATE   13:58:46
557   3599.500   LSE    13:57:58
128   3599.500   BATE   13:57:37
567   3597.500   LSE    13:56:02
654   3597.500   CHIX   13:56:02
50    3594.500   LSE    13:54:58
472   3599.000   LSE    13:54:55
565   3599.500   LSE    13:53:43
2     3599.500   LSE    13:53:43
481   3599.500   CHIX   13:53:15
94    3599.500   CHIX   13:53:15
454   3599.500   LSE    13:53:15
138   3599.500   LSE    13:53:15
19    3599.500   CHIX   13:53:09
48    3599.500   CHIX   13:53:08
13    3599.500   CHIX   13:53:07
542   3598.500   LSE    13:51:54
498   3594.500   LSE    13:46:45
12    3595.000   LSE    13:46:16
144   3595.000   CHIX   13:46:16
513   3595.000   CHIX   13:46:16
670   3595.000   BATE   13:46:16
277   3595.000   LSE    13:46:16
307   3595.000   LSE    13:46:16
78    3594.000   LSE    13:43:07
200   3594.000   LSE    13:43:07
200   3594.000   LSE    13:43:07
498   3590.500   LSE    13:41:16
425   3590.000   LSE    13:39:22
140   3590.000   LSE    13:39:22
277   3590.000   CHIX   13:39:22
293   3590.000   CHIX   13:39:22
114   3589.000   LSE    13:38:46
78    3589.000   LSE    13:38:46
682   3589.000   CHIX   13:37:11
687   3589.000   BATE   13:37:11
515   3589.000   LSE    13:37:11
560   3589.000   LSE    13:36:51
36    3587.500   BATE   13:35:57
643   3587.500   LSE    13:35:57
633   3584.500   CHIX   13:32:59
554   3584.500   LSE    13:32:59
515   3585.000   LSE    13:32:07
182   3582.500   LSE    13:30:46
446   3582.500   LSE    13:30:46
538   3580.000   LSE    13:30:08
578   3578.500   CHIX   13:27:50
655   3578.500   LSE    13:27:50
107   3574.000   LSE    13:25:31
107   3574.000   LSE    13:25:31
132   3574.000   LSE    13:25:31
71    3574.000   LSE    13:25:31
159   3574.000   LSE    13:25:31
96    3574.000   LSE    13:25:05
202   3574.000   LSE    13:25:04
183   3574.000   LSE    13:25:00
648   3569.000   BATE   13:23:07
501   3569.000   LSE    13:22:34
509   3571.000   LSE    13:20:41
93    3573.000   LSE    13:18:47
232   3573.000   LSE    13:18:44
7     3573.000   LSE    13:17:45
52    3573.000   LSE    13:17:45
114   3573.000   LSE    13:17:45
66    3573.000   LSE    13:17:44
114   3573.500   CHIX   13:17:07
464   3573.500   CHIX   13:17:07
13    3573.500   CHIX   13:17:07
510   3573.500   LSE    13:15:57
49    3573.500   LSE    13:15:57
381   3574.000   LSE    13:13:44
36    3574.000   CHIX   13:13:44
500   3574.000   CHIX   13:13:44
78    3574.000   CHIX   13:13:44
139   3574.000   LSE    13:13:44
533   3571.000   LSE    13:09:45
371   3574.000   BATE   13:08:44
335   3574.000   BATE   13:08:44
400   3574.000   LSE    13:07:27
75    3574.000   LSE    13:07:27
531   3576.000   LSE    13:04:58
24    3578.000   CHIX   13:02:27
72    3578.000   CHIX   13:02:27
161   3578.000   CHIX   13:02:26
54    3578.000   CHIX   13:02:26
21    3578.000   CHIX   13:02:24
124   3578.000   CHIX   13:02:24
148   3578.000   CHIX   13:02:24
253   3578.000   LSE    13:02:24
159   3578.000   LSE    13:02:24
83    3578.000   LSE    13:02:24
81    3579.000   LSE    13:01:45
175   3579.000   LSE    13:01:44
173   3579.000   LSE    13:01:43
127   3579.000   LSE    13:01:32
533   3579.000   LSE    13:00:43
498   3579.000   LSE    12:59:18
225   3579.000   LSE    12:59:18
328   3579.000   LSE    12:59:18
619   3577.500   CHIX   12:55:52
92    3577.500   CHIX   12:55:52
208   3577.500   LSE    12:55:52
251   3577.500   LSE    12:55:52
100   3577.500   LSE    12:55:52
280   3577.000   LSE    12:55:06
223   3577.000   LSE    12:55:06
534   3575.500   LSE    12:51:52
441   3575.500   BATE   12:51:02
222   3575.500   BATE   12:51:02
572   3575.000   LSE    12:49:10
75    3576.500   CHIX   12:46:09
49    3576.500   CHIX   12:46:09
51    3576.500   CHIX   12:46:09
89    3576.500   CHIX   12:46:09
423   3576.500   CHIX   12:46:09
241   3576.500   LSE    12:46:04
343   3576.500   LSE    12:46:01
99    3577.500   LSE    12:43:22
474   3577.500   LSE    12:43:21
319   3577.500   LSE    12:41:15
242   3577.500   LSE    12:41:15
137   3577.500   CHIX   12:39:33
476   3577.500   CHIX   12:39:33
10    3577.500   CHIX   12:39:33
550   3577.500   LSE    12:38:26
99    3578.500   BATE   12:37:52
200   3578.500   BATE   12:37:51
355   3578.500   BATE   12:37:51
355   3579.000   LSE    12:36:29
210   3579.000   LSE    12:36:29
486   3579.000   LSE    12:34:41
333   3579.000   LSE    12:33:10
178   3579.000   LSE    12:33:10
508   3579.500   LSE    12:33:09
257   3579.500   CHIX   12:33:07
363   3579.500   CHIX   12:33:07
155   3576.000   LSE    12:26:58
401   3576.000   LSE    12:26:58
507   3577.000   LSE    12:23:54
79    3577.500   CHIX   12:23:32
112   3577.500   CHIX   12:23:32
500   3577.500   CHIX   12:23:32
106   3578.000   BATE   12:22:07
493   3578.000   BATE   12:22:07
282   3578.000   LSE    12:22:06
289   3578.000   LSE    12:22:06
378   3581.000   LSE    12:18:49
32    3581.000   LSE    12:18:49
55    3581.000   LSE    12:18:49
55    3581.000   LSE    12:18:49
44    3581.000   LSE    12:18:48
13    3581.000   LSE    12:18:48
389   3582.500   LSE    12:16:59
189   3582.500   LSE    12:16:59
609   3582.500   CHIX   12:16:59
153   3582.000   BATE   12:12:56
24    3582.000   BATE   12:12:56
130   3582.500   LSE    12:12:56
393   3582.500   LSE    12:12:56
507   3583.000   LSE    12:12:41
434   3582.000   BATE   12:08:11
322   3582.500   CHIX   12:08:11
65    3582.500   CHIX   12:08:11
235   3582.500   CHIX   12:08:11
206   3583.500   LSE    12:04:53
363   3583.500   LSE    12:04:53
100   3586.000   CHIX   12:02:25
500   3586.000   CHIX   12:02:25
100   3586.000   CHIX   12:02:25
249   3585.500   LSE    12:02:12
295   3585.500   LSE    12:02:12
575   3585.500   LSE    12:00:00
290   3586.500   BATE   11:58:03
465   3586.500   CHIX   11:58:03
151   3586.500   CHIX   11:58:03
204   3586.500   BATE   11:58:03
28    3586.500   BATE   11:58:03
26    3586.500   BATE   11:58:03
24    3586.500   BATE   11:58:03
485   3587.000   LSE    11:57:50
476   3587.000   LSE    11:55:07
419   3585.500   LSE    11:52:45
140   3585.500   LSE    11:52:45
504   3586.500   LSE    11:49:55
167   3587.500   CHIX   11:49:41
420   3587.500   CHIX   11:49:41
573   3587.500   LSE    11:48:46
503   3588.000   LSE    11:46:21
579   3587.500   LSE    11:43:03
251   3587.500   CHIX   11:40:17
428   3587.500   CHIX   11:40:17
494   3588.000   LSE    11:40:11
216   3588.000   BATE   11:40:11
445   3588.000   BATE   11:40:11
83    3589.000   LSE    11:37:13
434   3589.000   LSE    11:37:13
493   3590.500   LSE    11:33:42
654   3590.500   CHIX   11:33:42
534   3590.000   LSE    11:30:03
510   3588.500   LSE    11:28:00
574   3589.000   CHIX   11:26:33
156   3588.500   BATE   11:25:13
525   3588.500   BATE   11:25:13
6     3588.500   BATE   11:25:08
204   3588.000   LSE    11:23:59
362   3588.000   LSE    11:23:59
39    3587.500   LSE    11:22:48
450   3587.500   LSE    11:22:48
369   3588.500   LSE    11:20:18
140   3588.500   LSE    11:20:18
46    3589.000   CHIX   11:19:34
432   3589.000   CHIX   11:19:34
234   3589.000   CHIX   11:19:34
457   3587.500   LSE    11:16:19
20    3587.500   LSE    11:16:19
538   3598.000   LSE    11:12:33
53    3599.000   CHIX   11:11:51
229   3599.000   CHIX   11:11:51
55    3599.000   CHIX   11:11:51
200   3599.000   CHIX   11:11:51
83    3599.000   CHIX   11:11:51
404   3598.000   LSE    11:11:11
172   3598.000   LSE    11:11:11
693   3598.000   BATE   11:11:11
200   3595.500   LSE    11:08:21
191   3595.500   LSE    11:08:21
146   3595.500   LSE    11:08:21
478   3597.000   LSE    11:07:04
548   3596.000   LSE    11:06:10
31    3596.000   LSE    11:06:10
41    3596.500   CHIX   11:05:47
287   3596.500   CHIX   11:05:47
267   3596.500   CHIX   11:05:42
360   3597.000   LSE    11:05:41
218   3597.000   LSE    11:05:41
544   3597.500   LSE    11:04:39
421   3597.500   LSE    11:04:32
124   3597.500   LSE    11:04:32
249   3597.000   LSE    11:00:52
303   3597.000   LSE    11:00:52
581   3596.500   CHIX   11:00:09
514   3596.500   LSE    10:59:32
166   3597.500   LSE    10:58:23
306   3597.500   LSE    10:58:23
545   3599.000   LSE    10:57:53
394   3597.500   LSE    10:55:19
87    3597.500   LSE    10:55:19
578   3597.500   BATE   10:54:21
20    3597.500   BATE   10:54:21
42    3597.500   BATE   10:54:21
58    3597.500   BATE   10:54:21
578   3598.000   LSE    10:54:21
63    3598.000   CHIX   10:54:21
612   3598.000   CHIX   10:54:21
584   3590.500   LSE    10:49:32
54    3589.500   LSE    10:47:15
450   3589.500   LSE    10:47:15
54    3589.500   LSE    10:47:15
498   3590.500   CHIX   10:44:57
97    3590.500   CHIX   10:44:57
575   3590.500   LSE    10:44:57
524   3591.500   LSE    10:43:11
14    3591.500   LSE    10:43:07
552   3591.000   LSE    10:42:20
492   3591.500   LSE    10:40:34
80    3590.500   BATE   10:39:37
51    3590.500   BATE   10:39:37
300   3590.500   BATE   10:39:37
88    3590.500   BATE   10:39:36
10    3590.500   BATE   10:39:36
112   3590.500   BATE   10:39:36
510   3590.500   LSE    10:39:36
98    3588.500   LSE    10:38:06
324   3588.500   LSE    10:38:06
66    3588.500   LSE    10:38:06
527   3589.000   LSE    10:37:44
661   3589.000   CHIX   10:37:44
508   3587.500   LSE    10:34:43
645   3588.000   CHIX   10:30:43
27    3588.000   CHIX   10:30:43
550   3588.000   LSE    10:30:43
391   3588.000   LSE    10:30:27
190   3588.000   LSE    10:30:27
592   3586.000   BATE   10:29:11
703   3586.500   LSE    10:29:11
599   3586.500   CHIX   10:29:11
502   3580.000   LSE    10:20:30
549   3581.500   LSE    10:19:42
599   3581.000   BATE   10:19:11
661   3581.000   CHIX   10:19:11
211   3581.000   LSE    10:19:11
424   3581.000   LSE    10:19:11
20    3579.000   CHIX   10:17:41
326   3578.500   LSE    10:15:53
234   3578.500   LSE    10:15:53
121   3577.500   LSE    10:13:19
27    3577.500   LSE    10:13:19
365   3577.500   LSE    10:13:18
624   3577.500   CHIX   10:10:56
379   3577.500   LSE    10:10:56
107   3577.500   LSE    10:10:56
558   3575.000   LSE    10:09:40
576   3573.500   LSE    10:05:45
634   3573.500   CHIX   10:05:45
451   3578.000   BATE   10:02:42
14    3578.000   BATE   10:02:23
73    3578.000   BATE   10:02:23
119   3578.000   BATE   10:02:23
534   3578.500   LSE    10:02:14
511   3578.000   LSE    10:00:37
540   3576.500   LSE    09:58:26
388   3576.500   CHIX   09:58:26
31    3576.500   CHIX   09:58:26
20    3576.500   CHIX   09:58:26
146   3576.500   CHIX   09:58:26
123   3576.500   CHIX   09:58:26
583   3579.500   LSE    09:54:34
589   3580.000   LSE    09:54:30
514   3580.500   LSE    09:54:23
331   3580.500   LSE    09:54:23
225   3580.500   LSE    09:54:23
425   3573.500   LSE    09:52:40
144   3573.500   LSE    09:52:40
229   3573.000   CHIX   09:52:15
310   3573.000   CHIX   09:52:13
562   3571.500   LSE    09:50:45
592   3572.500   BATE   09:49:55
51    3572.500   BATE   09:49:54
501   3572.500   LSE    09:49:54
519   3572.000   LSE    09:48:28
280   3572.500   LSE    09:48:06
578   3569.500   LSE    09:46:44
690   3569.500   CHIX   09:46:44
471   3564.500   LSE    09:43:45
521   3560.000   LSE    09:41:35
577   3571.000   CHIX   09:38:52
556   3571.000   LSE    09:38:52
22    3571.000   LSE    09:36:16
105   3571.000   LSE    09:36:16
60    3571.000   LSE    09:36:16
333   3571.000   LSE    09:36:16
596   3571.500   BATE   09:35:33
117   3570.000   LSE    09:32:03
440   3570.000   LSE    09:32:03
694   3571.000   CHIX   09:31:17
251   3571.000   LSE    09:29:38
248   3571.000   LSE    09:29:38
69    3570.500   LSE    09:27:58
502   3570.500   LSE    09:27:58
555   3570.000   LSE    09:27:21
16    3570.000   CHIX   09:27:10
109   3570.000   CHIX   09:27:10
522   3570.000   CHIX   09:27:10
391   3570.000   BATE   09:27:10
207   3570.000   BATE   09:27:10
451   3570.000   LSE    09:26:05
120   3570.000   LSE    09:26:05
503   3565.000   LSE    09:25:14
468   3562.500   LSE    09:23:33
479   3566.000   LSE    09:22:27
577   3566.500   LSE    09:21:55
677   3567.000   CHIX   09:21:55
511   3565.500   LSE    09:19:00
291   3568.500   LSE    09:17:48
254   3568.500   LSE    09:17:48
15    3569.000   LSE    09:17:29
480   3569.000   LSE    09:17:29
559   3574.500   LSE    09:15:40
538   3575.000   LSE    09:13:57
647   3575.000   CHIX   09:13:57
478   3575.000   LSE    09:13:39
704   3574.000   BATE   09:12:31
522   3574.000   LSE    09:12:31
305   3574.500   LSE    09:12:09
200   3574.500   LSE    09:12:09
5     3569.000   LSE    09:10:29
472   3569.000   LSE    09:10:29
636   3570.000   CHIX   09:10:28
499   3570.000   LSE    09:10:28
200   3567.500   LSE    09:09:00
548   3568.000   LSE    09:09:00
27    3568.000   LSE    09:09:00
225   3568.000   LSE    09:08:58
236   3568.000   LSE    09:08:24
566   3566.000   LSE    09:07:24
513   3564.500   LSE    09:06:50
132   3564.500   LSE    09:06:50
580   3563.500   LSE    09:05:04
692   3561.500   CHIX   09:04:15
202   3562.000   LSE    09:03:39
323   3562.000   LSE    09:03:39
617   3560.500   BATE   09:02:51
548   3561.500   LSE    09:02:51
570   3561.500   LSE    09:01:07
139   3563.000   LSE    09:00:12
337   3563.000   LSE    09:00:12
579   3568.000   CHIX   08:59:37
542   3569.000   LSE    08:59:14
124   3570.000   LSE    08:58:57
403   3570.000   LSE    08:58:57
200   3570.500   LSE    08:58:26
200   3570.000   LSE    08:58:08
584   3570.000   LSE    08:58:08
318   3568.500   LSE    08:57:01
185   3568.500   LSE    08:57:01
525   3564.500   LSE    08:54:44
584   3564.500   LSE    08:54:32
696   3564.500   BATE   08:54:32
639   3565.000   CHIX   08:54:12
544   3563.000   LSE    08:52:32
367   3562.500   LSE    08:50:46
148   3562.500   LSE    08:50:46
536   3564.500   LSE    08:50:01
34    3564.500   LSE    08:50:01
346   3565.500   LSE    08:49:48
173   3565.500   LSE    08:49:48
582   3566.000   LSE    08:49:40
680   3566.500   CHIX   08:48:57
504   3565.000   LSE    08:48:24
528   3565.000   LSE    08:47:43
512   3565.000   LSE    08:46:47
503   3561.500   LSE    08:45:29
684   3562.000   LSE    08:45:10
691   3562.500   CHIX   08:45:10
672   3563.000   BATE   08:45:10
814   3563.000   LSE    08:45:10
606   3559.500   LSE    08:42:57
685   3556.000   CHIX   08:41:25
547   3556.000   LSE    08:41:25
280   3556.000   LSE    08:41:25
323   3547.000   LSE    08:38:30
211   3547.000   LSE    08:38:30
505   3547.000   LSE    08:37:32
569   3547.000   LSE    08:37:20
496   3546.500   LSE    08:36:14
76    3545.500   LSE    08:36:00
672   3538.500   CHIX   08:33:37
154   3540.000   LSE    08:32:03
428   3540.000   LSE    08:32:03
692   3540.000   BATE   08:32:03
75    3542.500   LSE    08:30:31
465   3542.500   LSE    08:30:31
495   3542.000   LSE    08:30:00
196   3542.000   CHIX   08:30:00
298   3542.000   CHIX   08:30:00
126   3542.000   CHIX   08:30:00
538   3543.000   LSE    08:29:13
529   3540.500   LSE    08:28:05
542   3541.000   LSE    08:28:01
433   3540.000   LSE    08:25:10
58    3540.000   LSE    08:25:10
677   3541.500   CHIX   08:24:55
267   3540.500   LSE    08:24:01
238   3540.500   LSE    08:24:01
676   3540.000   BATE   08:22:26
537   3540.000   LSE    08:22:26
388   3541.500   LSE    08:21:38
173   3541.500   LSE    08:21:38
611   3542.000   CHIX   08:21:38
550   3543.500   LSE    08:19:49
580   3547.000   LSE    08:18:41
624   3547.000   CHIX   08:18:41
553   3544.500   LSE    08:17:55
526   3544.500   LSE    08:17:25
226   3540.500   BATE   08:15:56
473   3540.500   BATE   08:15:56
497   3540.500   LSE    08:15:56
14    3540.500   LSE    08:15:56
347   3539.500   LSE    08:14:55
197   3539.500   LSE    08:14:55
528   3537.000   LSE    08:14:30
603   3537.000   CHIX   08:14:30
519   3536.000   LSE    08:13:10
13    3536.000   LSE    08:13:10
328   3534.000   LSE    08:11:51
166   3534.000   LSE    08:11:51
320   3534.000   CHIX   08:11:51
387   3534.000   CHIX   08:11:51
504   3530.000   LSE    08:10:51
75    3530.000   LSE    08:10:51
445   3529.000   BATE   08:09:42
147   3529.000   BATE   08:09:42
562   3529.000   LSE    08:09:41
515   3523.000   CHIX   08:08:30
472   3524.000   LSE    08:08:30
582   3522.500   CHIX   08:07:29
506   3523.000   LSE    08:07:29
478   3516.500   LSE    08:05:50
626   3516.000   CHIX   08:03:56
679   3516.500   BATE   08:03:53
688   3517.000   LSE    08:03:47
625   3517.500   CHIX   08:03:46
596   3518.000   LSE    08:03:36
542   3519.000   LSE    08:03:29
162   3515.500   CHIX   08:03:05
17    3515.500   CHIX   08:03:05
813   3519.000   LSE    08:02:58
588   3518.500   BATE   08:02:58
631   3519.500   CHIX   08:02:58
667   3520.500   LSE    08:02:52
 689                 3501.000            LSE         08:01:24
 267                 3501.500            LSE         08:01:24
 200                 3501.500            LSE         08:01:24
 412                 3501.500            LSE         08:01:24
 516                 3497.500            LSE         08:00:50
 567                 3498.000            LSE         08:00:50
 169                 3498.000            LSE         08:00:16
 723                 3498.000            LSE         08:00:16

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

Date: 26-05-2022 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