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

BRITISH AMERICAN TOBACCO PLC - Transaction in own shares

Release Date: 17/05/2022 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.

17 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:                                     16 May 2022
 Number of ordinary shares of 25 pence each            420,000
 purchased:
 Highest price paid per share (pence):                 3458.50p
 Lowest price paid per share (pence):                  3406.00p
 Volume weighted average price paid per share          3436.8682p
 (pence):

The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 185,375,011 of its shares in Treasury. The Company has
2,271,372,995 ordinary shares in issue (excluding Treasury shares).

In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it
applies in the UK, a schedule of individual trades carried out by UBS AG on 16 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     16/05/2022       300,000           3,437.0004   LSE
 Tobacco p.l.c.
British American
                      GB0002875804     16/05/2022        80,000           3,436.3996   CHIX
 Tobacco p.l.c.
British American
                      GB0002875804     16/05/2022        40,000           3,436.8140   BATE
 Tobacco p.l.c.



Schedule of purchases - individual transactions

 Number of         Transaction       Market         Time of transaction
 shares            price
 purchased         (per share)
 Quantity          Price             Market         Execution Time
 384               3458.500          LSE            16:22:30
 8                 3457.500          BATE           16:21:55
 7                 3457.500          BATE           16:21:55
 520               3457.500          CHIX           16:21:55
 385               3457.500          BATE           16:21:55
 7                 3457.500          BATE           16:21:55
 7                 3457.500          BATE           16:21:55
 8                 3457.500          BATE           16:21:55
 19                3457.500          BATE           16:21:55
 9                 3457.500          BATE           16:21:55
 100               3457.500          LSE            16:21:55
 17                3457.500          BATE           16:21:55
 11                3457.500          BATE           16:21:55
 100               3457.500          LSE            16:21:55
 100               3457.500          LSE            16:21:55
 78                3457.500          LSE            16:21:55
 6                 3457.500          BATE           16:21:55
 15                3457.500          BATE           16:21:55
 11                3457.500          BATE           16:21:55
 6                 3457.500          BATE           16:21:55
 300               3457.500          LSE            16:21:55
 65                3457.500          BATE           16:21:55
 15                3457.500          BATE           16:21:55
 659               3456.500          CHIX           16:21:44
 1                 3456.500          CHIX           16:21:44
 227               3456.000          LSE            16:21:22
 299               3456.000          LSE            16:21:22
 400               3456.500          LSE            16:21:04
 300               3456.500          LSE            16:21:04
 234               3456.500          LSE            16:21:04
 825               3456.500          LSE            16:20:36
 245               3456.500          LSE            16:20:36
 135               3456.500          LSE            16:20:36
50    3456.500   LSE    16:20:36
510   3456.000   LSE    16:20:06
49    3456.000   CHIX   16:20:06
506   3456.500   LSE    16:19:48
421   3456.500   CHIX   16:19:20
511   3456.500   LSE    16:19:20
179   3456.500   CHIX   16:19:20
135   3456.500   LSE    16:18:24
625   3457.000   BATE   16:18:24
7     3457.000   BATE   16:18:24
450   3456.500   LSE    16:18:06
96    3456.500   BATE   16:18:06
21    3456.500   BATE   16:18:06
26    3456.000   CHIX   16:17:31
28    3456.000   CHIX   16:17:31
47    3456.000   CHIX   16:17:30
150   3456.000   CHIX   16:17:30
40    3456.000   CHIX   16:17:30
88    3456.000   CHIX   16:17:30
62    3456.000   CHIX   16:17:30
54    3456.000   LSE    16:17:29
90    3456.000   LSE    16:17:29
329   3456.000   LSE    16:17:29
14    3456.000   CHIX   16:17:29
99    3456.000   CHIX   16:17:29
567   3456.500   LSE    16:17:23
20    3456.000   LSE    16:17:10
509   3456.500   LSE    16:16:36
170   3457.000   LSE    16:16:25
270   3457.000   LSE    16:15:38
228   3457.000   LSE    16:15:38
15    3457.000   LSE    16:15:38
519   3456.500   LSE    16:15:21
220   3455.000   LSE    16:14:45
679   3455.000   CHIX   16:14:45
153   3453.500   LSE    16:14:01
200   3453.000   LSE    16:14:01
71    3453.500   LSE    16:14:01
152   3453.000   LSE    16:14:01
578   3453.500   LSE    16:14:01
151   3453.500   BATE   16:14:01
440   3453.500   BATE   16:14:01
153   3453.500   LSE    16:13:33
543   3453.500   LSE    16:13:33
545   3453.500   CHIX   16:12:41
41    3453.500   CHIX   16:12:37
13    3453.500   LSE    16:12:27
413   3453.500   LSE    16:12:27
86    3453.500   LSE    16:12:27
562   3454.000   LSE    16:12:07
273   3453.500   LSE    16:11:08
204   3453.500   LSE    16:11:08
173   3454.500   LSE    16:11:07
90    3454.500   LSE    16:11:07
334   3454.500   LSE    16:11:07
250   3454.500   LSE    16:10:51
162   3454.500   LSE    16:10:00
709   3454.500   CHIX   16:10:00
405   3454.500   LSE    16:09:33
553   3455.000   LSE    16:09:32
573   3455.500   LSE    16:09:30
12    3455.500   LSE    16:09:30
531   3455.500   LSE    16:08:26
581   3455.500   CHIX   16:08:26
572   3455.500   BATE   16:08:26
46    3455.500   BATE   16:08:26
660   3456.000   LSE    16:08:24
250   3457.000   LSE    16:08:24
37    3457.000   LSE    16:08:24
5     3455.500   LSE    16:08:13
250   3454.000   LSE    16:07:51
704   3454.000   LSE    16:07:51
517   3452.500   LSE    16:06:33
523   3453.000   LSE    16:06:32
558   3452.500   LSE    16:05:52
250   3452.500   LSE    16:05:38
250   3452.500   LSE    16:05:33
250   3452.500   LSE    16:05:32
299   3452.500   CHIX   16:05:24
168   3452.500   CHIX   16:05:24
17    3452.500   CHIX   16:05:24
51    3452.500   CHIX   16:05:24
25    3452.500   CHIX   16:05:24
45    3452.500   CHIX   16:05:22
90    3452.500   CHIX   16:05:22
569   3453.500   LSE    16:04:27
99    3455.000   LSE    16:04:04
487   3455.000   LSE    16:04:04
613   3455.500   CHIX   16:03:58
423   3455.500   BATE   16:03:58
13    3455.500   BATE   16:03:58
3     3455.500   BATE   16:03:58
227   3455.500   BATE   16:03:58
35    3455.500   LSE    16:03:58
142   3455.500   LSE    16:03:58
392   3455.500   LSE    16:03:58
481   3454.500   LSE    16:03:18
19    3454.500   LSE    16:03:18
551   3454.500   LSE    16:03:18
585   3454.000   LSE    16:02:52
10    3454.000   LSE    16:02:52
588   3454.000   CHIX   16:02:52
480   3454.500   LSE    16:02:33
399   3454.500   LSE    16:02:20
82    3454.000   LSE    16:02:02
240   3454.000   LSE    16:02:02
250   3454.000   LSE    16:02:02
512   3448.500   LSE    16:00:41
481   3449.000   LSE    16:00:41
581   3450.000   LSE    16:00:28
570   3450.500   LSE    16:00:17
656   3450.500   CHIX   16:00:17
648   3450.500   BATE   16:00:17
587   3451.000   LSE    15:59:42
563   3447.500   LSE    15:58:59
523   3448.000   LSE    15:58:37
13    3447.000   LSE    15:58:10
493   3447.000   LSE    15:58:10
538   3445.000   LSE    15:57:14
655   3445.000   CHIX   15:57:14
583   3445.500   LSE    15:56:29
676   3446.000   LSE    15:56:28
285   3446.500   BATE   15:55:51
105   3446.500   BATE   15:55:43
22    3446.500   BATE   15:55:42
16    3446.500   BATE   15:55:42
15    3446.500   BATE   15:55:42
8     3446.500   BATE   15:55:42
547   3446.500   LSE    15:55:42
40    3446.500   BATE   15:55:42
11    3446.500   BATE   15:55:42
15    3446.500   BATE   15:55:42
14    3446.500   BATE   15:55:42
13    3446.500   BATE   15:55:42
65    3446.500   BATE   15:55:42
25    3447.000   CHIX   15:55:42
534   3447.000   LSE    15:55:42
600   3447.000   CHIX   15:55:42
488   3447.000   LSE    15:55:04
560   3447.000   LSE    15:54:04
308   3447.000   LSE    15:53:36
184   3447.000   LSE    15:53:36
495   3447.000   LSE    15:53:36
78    3447.500   LSE    15:52:40
250   3447.500   LSE    15:52:40
184   3447.500   LSE    15:52:40
523   3447.500   LSE    15:52:40
607   3448.000   CHIX   15:52:30
573   3448.000   LSE    15:52:30
563   3446.500   LSE    15:51:49
65    3444.500   BATE   15:50:51
533   3444.500   BATE   15:50:51
542   3444.500   LSE    15:50:51
12    3444.500   BATE   15:50:51
481   3444.500   LSE    15:50:33
481   3444.500   LSE    15:50:09
4     3444.500   LSE    15:50:04
474   3445.500   CHIX   15:49:55
209   3445.500   CHIX   15:49:55
507   3445.500   LSE    15:49:55
50    3445.500   LSE    15:49:55
20    3445.500   LSE    15:49:44
581   3446.000   LSE    15:49:15
500   3446.500   LSE    15:49:05
190   3445.500   LSE    15:48:16
120   3445.500   LSE    15:48:16
120   3445.500   LSE    15:48:16
80    3445.500   LSE    15:48:16
24    3445.500   LSE    15:48:16
141   3445.500   LSE    15:48:16
605   3445.000   CHIX   15:47:42
476   3445.000   LSE    15:47:42
24    3444.000   LSE    15:47:04
282   3444.000   LSE    15:47:04
100   3445.000   CHIX   15:46:57
523   3445.000   LSE    15:46:57
501   3445.500   LSE    15:46:36
561   3445.500   LSE    15:46:01
354   3445.500   BATE   15:46:01
65    3445.500   BATE   15:46:01
74    3445.500   BATE   15:46:01
86    3445.500   BATE   15:46:01
526   3445.500   LSE    15:45:36
473   3446.000   LSE    15:45:03
330   3446.000   CHIX   15:45:03
23    3446.000   CHIX   15:45:03
300   3446.000   CHIX   15:45:03
299   3446.000   LSE    15:45:03
221   3446.000   LSE    15:45:03
560   3446.000   LSE    15:44:00
19    3446.000   LSE    15:44:00
511   3446.000   LSE    15:44:00
484   3446.500   LSE    15:43:37
359   3446.500   LSE    15:43:27
193   3446.500   LSE    15:43:27
481   3446.500   LSE    15:43:12
543   3446.000   LSE    15:42:26
511   3447.000   LSE    15:42:00
134   3448.000   CHIX   15:41:42
540   3448.000   CHIX   15:41:42
16    3448.500   CHIX   15:41:37
480   3448.500   LSE    15:41:37
41    3448.500   LSE    15:41:37
469   3448.500   LSE    15:41:25
247   3448.500   BATE   15:41:25
105   3448.500   LSE    15:41:25
70    3448.500   LSE    15:41:25
123   3448.500   BATE   15:41:25
234   3448.500   BATE   15:41:25
205   3449.000   LSE    15:41:25
141   3449.000   LSE    15:41:08
205   3449.000   LSE    15:41:08
184   3449.000   LSE    15:41:08
344   3449.000   LSE    15:40:34
156   3449.000   LSE    15:40:34
532   3447.500   LSE    15:40:01
516   3448.500   LSE    15:39:58
141   3448.000   LSE    15:39:04
250   3448.000   LSE    15:39:04
184   3448.000   LSE    15:39:04
564   3448.000   LSE    15:39:04
708   3448.000   CHIX   15:39:04
581   3446.000   LSE    15:37:35
272   3447.000   LSE    15:37:33
298   3447.000   LSE    15:37:33
585   3447.500   LSE    15:37:13
619   3447.500   CHIX   15:36:41
45    3448.000   LSE    15:36:23
325   3448.000   LSE    15:36:23
170   3448.000   LSE    15:36:23
393   3448.000   LSE    15:36:23
90    3448.000   LSE    15:36:23
477   3446.500   LSE    15:35:39
136   3447.500   BATE   15:35:04
569   3447.500   BATE   15:35:04
582   3447.500   LSE    15:35:04
562   3447.000   LSE    15:34:31
562   3448.000   CHIX   15:34:19
11    3448.000   CHIX   15:34:17
542   3448.500   LSE    15:34:15
536   3448.500   LSE    15:34:06
520   3447.000   LSE    15:33:35
83    3446.000   LSE    15:33:02
184   3446.000   LSE    15:33:02
205   3446.000   LSE    15:33:02
514   3446.000   LSE    15:33:02
184   3446.500   LSE    15:33:00
205   3446.500   LSE    15:33:00
112   3446.000   LSE    15:32:50
389   3446.000   LSE    15:32:50
582   3445.000   LSE    15:31:22
636   3445.000   CHIX   15:31:22
223   3445.500   LSE    15:31:20
64    3445.500   LSE    15:31:20
23    3445.500   LSE    15:31:20
213   3445.500   LSE    15:31:20
479   3445.500   LSE    15:30:30
50    3445.500   BATE   15:29:59
8     3445.500   BATE   15:29:59
108   3445.500   BATE   15:29:59
376   3445.500   BATE   15:29:59
129   3445.500   BATE   15:29:59
521   3446.000   LSE    15:29:59
99    3446.000   LSE    15:29:59
342   3446.000   LSE    15:29:59
99    3446.000   LSE    15:29:59
472   3446.500   LSE    15:29:50
687   3446.500   CHIX   15:29:50
134   3447.000   LSE    15:29:46
418   3447.000   LSE    15:29:46
24    3445.000   LSE    15:28:42
32    3445.000   LSE    15:28:40
498   3445.000   LSE    15:27:48
474   3445.500   LSE    15:27:42
20    3445.500   LSE    15:27:42
24    3445.500   LSE    15:27:42
517   3445.500   LSE    15:27:42
641   3444.000   LSE    15:26:58
13    3444.000   CHIX   15:26:58
600   3444.000   CHIX   15:26:58
23    3444.500   LSE    15:26:50
508   3444.500   LSE    15:26:50
659   3444.500   LSE    15:26:50
705   3440.500   BATE   15:24:16
376   3440.500   LSE    15:24:16
10    3440.500   LSE    15:24:16
13    3440.500   LSE    15:24:16
68    3440.500   LSE    15:24:16
4     3440.500   LSE    15:24:16
525   3441.000   LSE    15:24:14
592   3441.500   CHIX   15:24:08
428   3441.500   LSE    15:24:04
118   3441.500   LSE    15:24:04
10    3441.500   CHIX   15:24:04
534   3441.500   LSE    15:23:02
532   3441.500   LSE    15:22:14
10    3441.500   LSE    15:22:08
548   3442.000   LSE    15:21:44
689   3442.000   CHIX   15:21:44
14    3440.000   CHIX   15:20:49
567   3440.000   LSE    15:20:49
52    3440.000   CHIX   15:20:49
34    3440.000   CHIX   15:20:49
503   3442.000   LSE    15:20:11
514   3441.500   LSE    15:19:37
501   3442.000   LSE    15:19:37
62    3442.000   LSE    15:19:37
491   3442.000   LSE    15:19:37
205   3442.500   LSE    15:19:33
73    3442.500   LSE    15:19:33
146   3442.500   LSE    15:19:33
112   3441.500   BATE   15:18:40
190   3441.500   BATE   15:18:38
13    3441.500   BATE   15:18:38
18    3441.500   BATE   15:18:38
7     3441.500   BATE   15:18:38
63    3441.500   BATE   15:18:38
295   3441.500   BATE   15:18:38
13    3441.500   BATE   15:18:38
502   3442.000   LSE    15:18:38
527   3442.000   LSE    15:18:38
629   3442.000   CHIX   15:18:38
579   3442.500   LSE    15:18:28
585   3440.000   LSE    15:16:16
146   3441.000   LSE    15:15:59
250   3441.000   LSE    15:15:59
377   3441.000   LSE    15:15:59
85    3441.000   LSE    15:15:59
30    3441.000   LSE    15:15:59
504   3441.000   CHIX   15:15:59
122   3441.000   CHIX   15:15:59
18    3441.000   CHIX   15:15:59
24    3441.000   CHIX   15:15:59
35    3441.000   CHIX   15:15:59
534   3439.000   LSE    15:15:08
10    3439.000   CHIX   15:15:08
249   3439.000   CHIX   15:15:08
264   3437.000   LSE    15:14:11
216   3437.000   LSE    15:14:11
204   3438.500   LSE    15:13:51
301   3438.500   LSE    15:13:51
703   3439.500   BATE   15:13:35
513   3439.500   LSE    15:13:35
51    3439.500   LSE    15:13:35
180   3440.000   LSE    15:13:12
250   3440.000   LSE    15:13:12
144   3440.000   LSE    15:13:12
474   3440.000   LSE    15:13:12
287   3439.000   LSE    15:12:51
164   3439.000   LSE    15:12:51
45    3439.000   LSE    15:12:51
642   3437.000   CHIX   15:11:51
10    3437.000   CHIX   15:11:51
445   3437.000   LSE    15:11:51
45    3437.000   CHIX   15:11:51
50    3437.000   LSE    15:11:36
521   3437.500   LSE    15:11:26
479   3437.500   LSE    15:11:26
308   3434.000   LSE    15:10:40
190   3434.000   LSE    15:10:40
353   3434.000   CHIX   15:10:40
317   3434.000   CHIX   15:10:40
163   3433.000   LSE    15:10:14
146   3433.000   LSE    15:10:14
169   3433.000   LSE    15:10:14
16    3433.000   LSE    15:10:14
491   3433.000   LSE    15:10:14
26    3433.000   LSE    15:10:11
462   3433.500   LSE    15:09:04
47    3433.500   LSE    15:09:02
517   3434.000   LSE    15:09:00
453   3435.000   BATE   15:08:24
16    3435.000   BATE   15:08:22
51    3435.000   BATE   15:08:22
12    3435.000   BATE   15:08:22
69    3435.000   BATE   15:08:22
15    3435.000   BATE   15:08:22
18    3435.000   BATE   15:08:22
377   3435.500   LSE    15:08:22
145   3435.500   LSE    15:08:22
544   3434.500   LSE    15:07:44
14    3434.500   LSE    15:07:44
270   3435.500   CHIX   15:07:33
200   3435.500   CHIX   15:07:33
107   3435.500   CHIX   15:07:33
474   3435.500   LSE    15:07:22
573   3436.000   LSE    15:07:01
484   3435.500   LSE    15:06:20
74    3436.500   LSE    15:06:00
422   3436.500   LSE    15:06:00
70    3436.500   LSE    15:06:00
152   3438.000   CHIX   15:05:10
430   3438.000   CHIX   15:05:10
511   3438.500   LSE    15:05:07
62    3438.500   LSE    15:05:07
11    3438.500   LSE    15:05:07
34    3438.500   LSE    15:05:07
31    3438.500   LSE    15:05:07
117   3438.500   LSE    15:05:07
372   3438.500   LSE    15:04:55
151   3439.500   LSE    15:04:45
129   3439.500   LSE    15:04:45
276   3439.500   LSE    15:04:45
3     3439.500   LSE    15:04:40
478   3439.500   LSE    15:04:10
13    3439.500   LSE    15:04:10
178   3440.000   BATE   15:04:10
74    3440.000   BATE   15:04:10
22    3440.000   BATE   15:04:03
30    3440.000   BATE   15:04:03
13    3440.000   BATE   15:04:03
130   3440.000   BATE   15:04:02
135   3440.000   BATE   15:04:02
410   3441.500   LSE    15:03:54
169   3441.500   LSE    15:03:50
31    3442.000   CHIX   15:03:38
85    3442.000   LSE    15:03:38
40    3442.000   LSE    15:03:38
443   3442.000   LSE    15:03:38
40    3442.000   LSE    15:03:38
20    3442.000   LSE    15:03:36
440   3442.000   LSE    15:03:36
428   3442.000   CHIX   15:03:36
85    3442.000   CHIX   15:03:34
35    3442.000   CHIX   15:03:33
162   3440.500   LSE    15:03:05
516   3441.500   LSE    15:02:33
74    3442.000   LSE    15:02:33
250   3442.000   LSE    15:02:33
146   3442.000   LSE    15:02:33
424   3441.500   LSE    15:02:21
493   3445.000   LSE    15:01:53
434   3445.500   LSE    15:01:50
61    3445.500   LSE    15:01:47
668   3445.500   CHIX   15:01:27
498   3447.500   LSE    15:01:13
419   3448.000   LSE    15:01:12
131   3448.000   LSE    15:01:12
89    3448.500   BATE   15:01:03
100   3448.500   BATE   15:01:03
432   3448.500   BATE   15:01:03
575   3448.500   LSE    15:01:03
163   3449.500   LSE    15:00:54
146   3449.500   LSE    15:00:54
250   3449.500   LSE    15:00:54
479   3448.500   LSE    15:00:34
211   3447.000   LSE    14:59:57
347   3447.000   LSE    14:59:57
582   3448.000   LSE    14:59:36
606   3448.000   CHIX   14:59:36
475   3448.500   LSE    14:59:33
149   3449.000   LSE    14:59:09
381   3449.000   LSE    14:59:09
146   3449.500   LSE    14:58:58
163   3449.500   LSE    14:58:58
570   3449.500   LSE    14:58:50
27    3449.000   LSE    14:58:10
86    3449.500   CHIX   14:57:50
411   3449.500   LSE    14:57:50
338   3449.500   CHIX   14:57:50
150   3449.500   LSE    14:57:50
163   3449.500   CHIX   14:57:50
393   3450.000   LSE    14:57:49
85    3450.000   LSE    14:57:49
525   3451.000   LSE    14:57:13
500   3451.500   LSE    14:57:11
543   3452.000   LSE    14:56:58
492   3452.000   LSE    14:56:35
14    3452.000   LSE    14:56:35
644   3452.000   CHIX   14:56:35
677   3452.500   BATE   14:56:31
690   3452.500   LSE    14:56:31
18    3453.000   LSE    14:56:23
573   3453.000   LSE    14:56:23
578   3453.000   LSE    14:56:10
494   3453.000   LSE    14:56:06
12    3450.500   LSE    14:55:42
505   3450.500   LSE    14:55:33
672   3450.500   LSE    14:55:33
163   3451.000   LSE    14:55:28
250   3451.000   LSE    14:55:28
99    3451.000   LSE    14:55:28
235   3448.500   BATE   14:54:46
84    3448.500   BATE   14:54:38
473   3448.500   LSE    14:54:38
306   3448.500   BATE   14:54:38
508   3448.500   LSE    14:54:09
119   3448.500   LSE    14:53:52
180   3448.500   LSE    14:53:52
117   3448.500   LSE    14:53:52
130   3448.500   LSE    14:53:52
705   3448.500   CHIX   14:53:52
517   3448.500   LSE    14:53:52
49    3447.000   LSE    14:53:06
181   3447.000   LSE    14:53:06
130   3447.000   LSE    14:53:05
117   3447.000   LSE    14:53:05
545   3447.000   LSE    14:53:05
119   3446.000   LSE    14:52:23
117   3446.000   LSE    14:52:23
130   3446.000   LSE    14:52:23
477   3446.000   LSE    14:52:23
246   3443.000   CHIX   14:51:07
12    3443.000   CHIX   14:51:07
12    3443.000   CHIX   14:51:07
240   3443.000   CHIX   14:51:07
30    3443.000   CHIX   14:51:06
154   3443.000   CHIX   14:51:06
529   3443.500   LSE    14:51:06
531   3443.000   LSE    14:50:45
178   3444.000   LSE    14:50:23
363   3444.000   LSE    14:50:23
541   3444.000   LSE    14:50:05
563   3444.500   LSE    14:49:36
507   3444.500   BATE   14:49:36
112   3444.500   BATE   14:49:36
19    3444.500   BATE   14:49:36
650   3445.000   CHIX   14:49:33
535   3443.500   LSE    14:49:14
551   3442.000   LSE    14:48:47
117   3441.500   LSE    14:48:16
567   3441.500   LSE    14:48:16
575   3441.500   CHIX   14:48:16
210   3442.500   LSE    14:47:50
320   3442.500   LSE    14:47:50
17    3442.000   LSE    14:47:27
48    3442.000   LSE    14:47:27
500   3441.000   LSE    14:46:15
38    3442.500   CHIX   14:45:48
231   3442.500   CHIX   14:45:48
436   3442.500   CHIX   14:45:48
561   3442.500   LSE    14:45:48
43    3443.000   LSE    14:45:46
536   3443.000   LSE    14:45:46
553   3443.500   LSE    14:44:54
439   3444.000   BATE   14:44:50
11    3444.000   BATE   14:44:50
500   3444.000   LSE    14:44:46
112   3444.000   BATE   14:44:46
9     3444.000   BATE   14:44:46
56    3444.000   BATE   14:44:43
10    3444.000   BATE   14:44:43
563   3444.500   LSE    14:44:42
618   3444.500   CHIX   14:44:42
485   3445.000   LSE    14:44:24
204   3445.000   LSE    14:44:24
336   3445.000   LSE    14:44:24
623   3445.000   CHIX   14:44:24
29    3442.500   LSE    14:43:17
499   3442.500   LSE    14:43:17
29    3442.500   LSE    14:43:17
503   3442.000   LSE    14:42:41
425   3443.000   LSE    14:42:04
71    3443.000   BATE   14:42:04
600   3443.000   BATE   14:42:04
150   3443.000   LSE    14:42:04
133   3444.000   LSE    14:42:00
250   3444.000   LSE    14:42:00
130   3444.000   LSE    14:42:00
536   3444.000   LSE    14:42:00
118   3443.500   LSE    14:41:15
623   3444.000   CHIX   14:41:12
331   3444.000   LSE    14:41:12
237   3444.000   LSE    14:41:12
539   3445.000   LSE    14:40:25
357   3446.500   LSE    14:40:02
86    3446.500   LSE    14:40:02
130   3446.500   LSE    14:40:02
462   3446.500   LSE    14:39:32
68    3446.500   LSE    14:39:32
530   3446.500   CHIX   14:39:32
115   3446.500   CHIX   14:39:32
471   3447.000   LSE    14:39:27
547   3446.500   LSE    14:38:58
238   3447.500   BATE   14:38:38
23    3447.500   BATE   14:38:38
224   3447.500   LSE    14:38:38
151   3447.500   LSE    14:38:38
162   3447.500   BATE   14:38:38
21    3447.500   BATE   14:38:38
216   3447.500   BATE   14:38:38
105   3447.500   LSE    14:38:38
571   3448.000   LSE    14:38:36
471   3448.000   LSE    14:38:18
52    3448.000   LSE    14:38:18
437   3448.000   LSE    14:38:18
594   3448.000   CHIX   14:38:18
72    3448.000   LSE    14:38:18
238   3446.000   LSE    14:37:39
20    3446.000   LSE    14:37:39
117   3446.000   LSE    14:37:39
130   3446.000   LSE    14:37:39
578   3446.000   LSE    14:37:39
506   3446.500   LSE    14:37:21
162   3446.500   LSE    14:37:21
18    3446.500   LSE    14:37:21
706   3448.000   BATE   14:37:04
538   3448.000   LSE    14:37:04
515   3448.000   LSE    14:37:04
608   3448.000   CHIX   14:37:04
537   3447.000   LSE    14:36:18
67    3447.500   CHIX   14:36:01
557   3447.500   CHIX   14:36:01
337   3448.000   LSE    14:36:00
483   3448.000   LSE    14:36:00
63    3448.000   LSE    14:36:00
100   3448.000   LSE    14:36:00
530   3448.000   LSE    14:35:40
197   3448.000   LSE    14:35:32
106   3448.000   LSE    14:35:32
121   3448.000   LSE    14:35:32
62    3448.000   LSE    14:35:32
197   3448.000   LSE    14:35:32
546   3444.500   LSE    14:34:36
18    3444.500   LSE    14:34:36
236   3445.000   CHIX   14:34:35
436   3445.000   CHIX   14:34:35
3     3445.500   CHIX   14:34:20
514   3445.500   LSE    14:34:19
372   3445.500   BATE   14:34:19
178   3445.500   LSE    14:34:19
273   3445.500   LSE    14:34:19
551   3445.500   CHIX   14:34:19
200   3445.500   BATE   14:34:19
98    3445.500   CHIX   14:34:19
10    3445.500   BATE   14:34:19
500   3446.000   LSE    14:34:19
130   3446.000   LSE    14:34:14
117   3446.000   LSE    14:34:14
434   3446.000   LSE    14:33:50
119   3446.000   LSE    14:33:50
208   3445.500   LSE    14:33:44
524   3445.500   LSE    14:33:15
527   3443.500   LSE    14:32:57
491   3443.500   LSE    14:32:57
283   3443.500   BATE   14:32:57
417   3443.500   BATE   14:32:57
408   3444.000   LSE    14:32:54
170   3443.000   CHIX   14:32:40
229   3443.000   CHIX   14:32:40
296   3443.000   CHIX   14:32:40
192   3443.000   CHIX   14:32:40
450   3443.000   LSE    14:32:40
489   3443.000   LSE    14:32:40
116   3443.000   LSE    14:32:40
82    3443.000   CHIX   14:32:40
489   3443.500   LSE    14:32:37
134   3439.000   LSE    14:31:59
447   3439.000   LSE    14:31:59
471   3439.000   LSE    14:31:59
77    3439.000   LSE    14:31:59
7     3437.500   BATE   14:31:39
544   3438.500   LSE    14:30:45
287   3438.500   CHIX   14:30:45
374   3438.500   CHIX   14:30:45
116   3439.500   BATE   14:30:38
53    3439.500   BATE   14:30:38
96    3439.500   BATE   14:30:36
192   3439.500   CHIX   14:30:36
40    3439.500   BATE   14:30:36
298   3439.500   BATE   14:30:36
118   3439.500   LSE    14:30:36
386   3439.500   LSE    14:30:36
20    3439.500   BATE   14:30:36
473   3439.500   CHIX   14:30:36
156   3440.000   LSE    14:30:36
354   3440.000   LSE    14:30:36
568   3440.500   LSE    14:30:36
130   3441.000   LSE    14:30:36
250   3441.000   LSE    14:30:36
250   3441.000   LSE    14:30:34
117   3441.000   LSE    14:30:34
8     3440.500   LSE    14:30:30
519   3438.500   LSE    14:30:17
58    3438.500   LSE    14:30:17
511   3438.500   LSE    14:30:17
523   3438.500   LSE    14:30:10
11    3438.500   LSE    14:30:10
130   3438.500   LSE    14:30:08
117   3438.500   LSE    14:30:08
150   3438.500   LSE    14:30:08
60    3438.500   LSE    14:30:08
20    3432.000   LSE    14:28:45
202   3432.000   LSE    14:28:45
75    3432.000   LSE    14:28:45
351   3432.000   LSE    14:28:45
675   3432.500   CHIX   14:28:28
745   3432.500   LSE    14:28:28
580   3432.000   LSE    14:26:16
413   3432.500   LSE    14:25:59
137   3432.500   LSE    14:25:59
519   3431.500   LSE    14:24:54
673   3431.500   LSE    14:24:54
230   3431.500   BATE   14:24:54
163   3431.500   BATE   14:24:54
300   3431.500   BATE   14:24:54
10    3431.500   BATE   14:24:54
491   3431.500   LSE    14:24:54
276   3431.500   LSE    14:24:54
675   3431.500   CHIX   14:24:54
557   3430.500   LSE    14:20:55
593   3431.000   CHIX   14:20:22
517   3431.000   LSE    14:20:22
514   3430.000   LSE    14:18:58
553   3431.000   LSE    14:16:56
522   3432.000   LSE    14:16:52
410   3432.500   LSE    14:16:11
77    3432.500   LSE    14:16:11
37    3432.500   LSE    14:16:10
385   3431.000   LSE    14:15:43
236   3431.000   LSE    14:15:43
120   3431.000   LSE    14:15:43
189   3431.000   LSE    14:15:43
582   3431.000   BATE   14:15:43
664   3431.000   CHIX   14:15:43
48    3431.000   LSE    14:14:21
15    3431.000   LSE    14:12:33
578   3431.500   CHIX   14:10:58
480   3431.500   LSE    14:10:58
498   3432.000   LSE    14:10:01
26    3432.000   LSE    14:09:50
541   3431.500   LSE    14:07:13
527   3432.000   LSE    14:06:32
30    3432.000   LSE    14:06:32
542   3433.000   LSE    14:04:39
553   3433.000   CHIX   14:04:39
114   3433.000   CHIX   14:04:39
486   3433.000   BATE   14:04:39
121   3433.000   BATE   14:04:39
447   3433.000   LSE    14:03:34
53    3433.000   LSE    14:03:34
502   3432.500   LSE    14:02:44
73    3432.500   LSE    14:02:44
108   3431.000   LSE    14:01:02
434   3431.000   LSE    14:01:02
598   3432.000   CHIX   13:59:06
77    3432.000   CHIX   13:59:06
73    3432.500   LSE    13:59:05
479   3432.500   LSE    13:59:05
370   3433.500   LSE    13:57:25
129   3433.500   LSE    13:57:25
472   3434.500   LSE    13:56:55
476   3431.000   LSE    13:54:40
8     3431.500   CHIX   13:54:24
427   3431.500   CHIX   13:53:55
192   3431.500   CHIX   13:53:55
562   3433.000   LSE    13:53:03
528   3434.500   LSE    13:52:03
6     3434.500   BATE   13:52:03
29    3434.500   BATE   13:52:03
69    3434.500   BATE   13:52:03
600   3434.500   BATE   13:52:03
531   3435.000   LSE    13:52:02
185   3433.000   LSE    13:50:02
16    3433.000   LSE    13:50:02
86    3433.000   LSE    13:50:02
52    3433.000   LSE    13:50:02
76    3433.000   LSE    13:50:02
77    3433.000   LSE    13:50:02
540   3433.500   LSE    13:49:58
133   3433.500   CHIX   13:49:58
506   3433.500   CHIX   13:49:58
535   3431.500   LSE    13:46:32
322   3432.000   LSE    13:46:25
136   3432.000   LSE    13:46:25
20    3432.000   LSE    13:46:25
4     3430.000   LSE    13:45:52
518   3433.000   LSE    13:44:23
61    3432.000   CHIX   13:43:26
45    3432.000   CHIX   13:43:26
107   3432.000   CHIX   13:43:26
232   3432.000   CHIX   13:43:26
134   3432.000   CHIX   13:43:23
390   3432.500   BATE   13:42:25
259   3432.500   BATE   13:42:25
122   3433.000   LSE    13:42:25
399   3433.000   LSE    13:42:25
552   3433.000   LSE    13:40:16
388   3434.000   CHIX   13:39:49
303   3434.000   CHIX   13:39:49
10    3434.000   CHIX   13:39:49
477   3434.500   LSE    13:39:06
300   3434.000   LSE    13:37:20
525   3435.500   LSE    13:34:15
399   3435.500   CHIX   13:34:15
31    3435.500   CHIX   13:34:15
183   3435.500   CHIX   13:34:15
195   3436.000   LSE    13:33:46
10    3436.000   LSE    13:33:46
366   3436.000   LSE    13:33:44
396   3434.500   BATE   13:32:13
137   3434.500   BATE   13:32:12
105   3434.500   BATE   13:32:12
46    3434.500   BATE   13:32:11
11    3434.500   BATE   13:32:11
501   3435.000   LSE    13:32:11
457   3435.000   CHIX   13:30:18
52    3435.000   CHIX   13:30:18
571   3435.000   LSE    13:30:18
91    3435.000   CHIX   13:30:18
504   3435.500   LSE    13:27:50
220   3436.000   LSE    13:25:37
316   3436.000   LSE    13:25:37
475   3436.500   LSE    13:24:13
38    3436.500   LSE    13:24:13
72    3437.000   CHIX   13:22:02
51    3437.000   CHIX   13:22:02
18    3437.000   CHIX   13:22:02
524   3437.000   CHIX   13:22:02
531   3436.000   LSE    13:21:33
509   3438.000   LSE    13:19:56
482   3438.500   LSE    13:18:33
561   3437.500   LSE    13:16:07
684   3437.500   BATE   13:16:07
553   3438.000   LSE    13:15:23
634   3438.000   CHIX   13:15:23
458   3435.000   LSE    13:12:54
30    3435.000   LSE    13:12:54
265   3435.500   LSE    13:12:24
210   3435.500   LSE    13:12:24
541   3435.000   LSE    13:09:58
240   3434.000   LSE    13:08:36
311   3434.000   LSE    13:08:36
549   3434.000   LSE    13:08:36
637   3434.000   CHIX   13:08:36
391   3432.000   LSE    13:05:44
119   3432.000   LSE    13:05:44
587   3431.000   LSE    13:02:26
484   3433.000   LSE    13:01:24
579   3433.500   BATE   13:01:09
13    3433.500   BATE   13:00:41
35    3433.500   BATE   13:00:41
20    3433.500   BATE   13:00:41
451   3433.500   LSE    13:00:41
50    3433.500   BATE   13:00:41
129   3433.500   LSE    13:00:41
491   3434.500   LSE    12:59:45
442   3434.500   CHIX   12:59:45
240   3434.500   CHIX   12:59:45
236   3433.500   LSE    12:58:19
240   3433.500   LSE    12:58:19
538   3432.000   LSE    12:55:10
250   3432.500   LSE    12:54:39
125   3432.500   LSE    12:54:39
515   3431.500   LSE    12:53:34
581   3431.000   LSE    12:50:02
706   3431.500   CHIX   12:49:22
487   3432.500   LSE    12:47:55
42    3433.000   LSE    12:46:29
535   3433.000   LSE    12:46:29
581   3433.000   BATE   12:46:29
560   3434.000   LSE    12:44:18
626   3434.500   CHIX   12:44:12
580   3434.500   LSE    12:44:12
587   3433.000   LSE    12:42:47
66    3430.000   LSE    12:40:30
512   3430.000   LSE    12:40:30
517   3431.000   LSE    12:40:05
488   3429.500   LSE    12:37:40
10    3429.500   LSE    12:37:40
328   3430.500   CHIX   12:36:44
257   3430.500   CHIX   12:36:44
697   3430.500   BATE   12:36:44
574   3430.500   LSE    12:36:44
551   3430.500   LSE    12:36:44
516   3427.000   LSE    12:29:05
546   3427.500   LSE    12:28:10
662   3427.500   CHIX   12:28:10
530   3427.500   LSE    12:26:44
540   3426.000   LSE    12:22:33
711   3425.500   CHIX   12:20:13
512   3425.500   LSE    12:20:13
484   3426.000   LSE    12:19:21
87    3424.000   LSE    12:17:44
146   3424.000   LSE    12:17:44
171   3424.000   LSE    12:17:44
313   3424.000   LSE    12:17:44
305   3424.000   LSE    12:17:26
649   3424.000   BATE   12:14:34
10    3424.000   BATE   12:14:34
559   3424.500   LSE    12:14:19
15    3423.500   BATE   12:13:38
564   3425.000   LSE    12:12:01
616   3425.000   CHIX   12:12:01
542   3422.000   LSE    12:09:27
19    3422.500   LSE    12:08:43
511   3422.500   LSE    12:08:43
377   3422.500   CHIX   12:07:39
240   3422.500   CHIX   12:07:39
341   3422.500   LSE    12:07:38
311   3422.500   LSE    12:07:38
540   3419.500   LSE    12:04:30
576   3421.000   LSE    12:02:02
594   3421.500   CHIX   12:01:37
88    3422.000   BATE   12:00:56
600   3422.000   BATE   12:00:56
534   3422.000   LSE    12:00:56
31    3421.000   BATE   11:59:55
475   3421.500   LSE    11:59:29
534   3420.500   LSE    11:57:51
580   3422.000   LSE    11:56:55
532   3423.000   LSE    11:55:48
74    3423.500   LSE    11:55:18
388   3423.500   LSE    11:55:18
680   3423.500   CHIX   11:55:18
74    3423.500   LSE    11:55:18
473   3422.500   LSE    11:51:57
488   3424.500   LSE    11:49:56
473   3424.500   LSE    11:49:24
29    3424.500   LSE    11:49:24
554   3425.000   LSE    11:48:01
362   3425.000   CHIX   11:48:01
29    3425.000   CHIX   11:48:01
181   3425.000   CHIX   11:48:01
624   3424.500   BATE   11:45:11
6     3425.000   LSE    11:43:58
478   3425.000   LSE    11:43:58
104   3424.000   LSE    11:40:48
111   3424.000   LSE    11:40:48
180   3424.000   LSE    11:40:48
119   3424.000   LSE    11:40:48
577   3424.500   LSE    11:39:09
1     3424.500   CHIX   11:39:09
663   3424.500   CHIX   11:39:09
567   3422.500   LSE    11:35:36
545   3424.500   LSE    11:35:02
562   3424.000   LSE    11:33:31
506   3424.000   LSE    11:32:06
638   3423.000   CHIX   11:30:43
496   3423.000   LSE    11:30:43
495   3423.500   LSE    11:29:44
471   3424.500   LSE    11:29:27
589   3425.000   BATE   11:29:26
41    3425.000   BATE   11:29:19
17    3425.000   BATE   11:29:19
10    3425.000   BATE   11:29:19
10    3425.000   BATE   11:29:16
27    3424.500   LSE    11:28:34
527   3424.500   LSE    11:26:03
488   3424.500   LSE    11:24:13
17    3424.000   CHIX   11:23:51
70    3424.000   CHIX   11:23:51
417   3424.000   CHIX   11:23:51
108   3424.000   CHIX   11:23:51
19    3424.000   CHIX   11:23:51
116   3425.500   LSE    11:22:10
375   3425.500   LSE    11:22:10
533   3424.000   LSE    11:21:26
648   3424.500   LSE    11:21:11
110   3424.500   LSE    11:21:11
524   3425.500   LSE    11:20:25
94    3424.500   LSE    11:17:22
343   3424.500   LSE    11:17:22
42    3424.500   LSE    11:16:44
381   3425.000   BATE   11:16:38
25    3425.000   BATE   11:16:38
15    3425.000   BATE   11:16:38
9     3425.000   BATE   11:16:38
16    3425.000   BATE   11:16:38
152   3425.000   BATE   11:16:38
318   3425.000   LSE    11:16:38
220   3425.000   LSE    11:16:37
92    3425.000   BATE   11:16:37
215   3425.500   CHIX   11:16:35
158   3425.500   CHIX   11:16:35
239   3425.500   CHIX   11:16:34
539   3425.500   LSE    11:13:26
530   3427.000   LSE    11:11:46
2     3427.500   CHIX   11:11:04
685   3427.500   CHIX   11:11:03
491   3428.000   LSE    11:10:36
20    3428.500   CHIX   11:10:32
490   3427.500   LSE    11:09:51
346   3424.500   LSE    11:07:00
212   3424.500   LSE    11:07:00
170   3426.000   LSE    11:05:40
100   3426.000   LSE    11:05:40
272   3426.000   LSE    11:05:40
260   3421.500   LSE    11:03:50
111   3421.500   LSE    11:03:50
106   3421.500   LSE    11:03:50
218   3421.500   LSE    11:03:50
402   3421.500   CHIX   11:03:50
127   3421.500   CHIX   11:03:43
254   3421.500   LSE    11:03:36
65    3421.500   CHIX   11:03:26
540   3421.500   LSE    11:01:26
465   3421.500   BATE   11:01:26
123   3421.500   BATE   11:01:26
190   3422.000   LSE    11:01:06
238   3422.000   LSE    11:00:59
119   3422.000   LSE    11:00:49
256   3421.000   LSE    11:00:20
203   3421.000   LSE    10:59:32
279   3423.500   LSE    10:58:45
244   3423.500   LSE    10:58:45
254   3421.000   CHIX   10:57:50
137   3421.000   CHIX   10:57:50
199   3421.000   CHIX   10:57:48
534   3421.500   LSE    10:57:13
326   3420.500   LSE    10:55:04
13    3420.000   LSE    10:53:59
338   3420.000   LSE    10:53:59
160   3420.000   LSE    10:53:25
337   3422.000   LSE    10:52:15
242   3422.000   LSE    10:52:10
14    3423.500   LSE    10:51:20
119   3423.500   LSE    10:51:18
241   3423.500   LSE    10:51:11
123   3423.500   LSE    10:51:00
15    3423.500   LSE    10:50:51
553   3428.000   LSE    10:49:17
204   3428.000   CHIX   10:49:17
443   3428.000   CHIX   10:49:17
8     3430.000   LSE    10:48:52
59    3430.000   LSE    10:48:52
270   3430.000   LSE    10:48:52
50    3430.000   LSE    10:48:52
180   3430.000   LSE    10:48:52
45    3430.000   BATE   10:47:12
31    3430.000   BATE   10:47:08
16    3430.000   BATE   10:47:08
6     3430.000   BATE   10:47:08
10    3430.000   BATE   10:47:08
13    3430.000   BATE   10:47:08
12    3430.000   BATE   10:47:08
7     3430.000   BATE   10:47:08
6     3430.000   BATE   10:47:08
6     3430.000   BATE   10:47:08
18    3430.000   BATE   10:47:08
190   3430.000   BATE   10:47:08
17    3430.000   BATE   10:47:08
23    3430.000   BATE   10:47:08
12    3430.000   BATE   10:47:08
12    3430.000   BATE   10:47:08
148   3430.000   BATE   10:47:08
69    3430.000   BATE   10:47:08
21    3430.000   BATE   10:47:07
527   3430.500   LSE    10:47:07
516   3431.500   LSE    10:43:32
82    3432.000   LSE    10:43:06
638   3432.000   CHIX   10:43:06
458   3432.000   LSE    10:43:06
570   3431.500   LSE    10:40:14
322   3431.000   LSE    10:38:22
197   3431.000   LSE    10:38:22
548   3431.000   LSE    10:37:05
189   3432.000   LSE    10:36:22
381   3432.000   LSE    10:36:22
653   3432.000   CHIX   10:36:22
200   3432.500   LSE    10:35:08
574   3432.500   LSE    10:35:08
744   3432.500   LSE    10:35:08
635   3432.500   BATE   10:35:08
566   3429.000   CHIX   10:30:46
481   3429.000   LSE    10:30:46
63    3429.000   CHIX   10:30:46
59    3428.500   LSE    10:29:52
137   3428.500   LSE    10:29:15
297   3428.500   LSE    10:29:15
124   3428.500   BATE   10:28:43
68    3428.500   BATE   10:28:43
544   3428.500   LSE    10:26:52
52    3429.000   BATE   10:26:49
585   3428.000   LSE    10:26:15
486   3426.500   LSE    10:22:13
1     3429.500   CHIX   10:21:24
568   3429.500   LSE    10:21:22
630   3429.500   CHIX   10:21:22
526   3428.500   LSE    10:18:45
500   3428.000   LSE    10:17:05
658   3428.000   BATE   10:16:20
631   3428.000   CHIX   10:16:20
501   3428.500   LSE    10:16:06
510   3428.500   LSE    10:15:06
513   3430.000   LSE    10:13:06
473   3430.000   LSE    10:13:06
28    3430.000   LSE    10:13:06
558   3431.000   LSE    10:11:25
13    3431.000   LSE    10:11:25
579   3429.000   LSE    10:10:56
22    3429.000   CHIX   10:10:56
12    3429.000   CHIX   10:10:56
572   3429.000   CHIX   10:10:56
353   3425.500   LSE    10:06:56
150   3425.500   LSE    10:06:56
476   3427.500   LSE    10:05:21
211   3427.500   BATE   10:03:49
80    3427.500   BATE   10:03:49
50    3427.500   BATE   10:03:49
10    3427.500   BATE   10:03:48
86    3427.500   BATE   10:03:48
146   3427.500   BATE   10:03:48
402   3428.000   CHIX   10:03:48
251   3428.000   CHIX   10:03:48
534   3428.000   LSE    10:03:48
200   3424.000   LSE    10:01:06
241   3424.000   LSE    10:01:06
99    3424.000   LSE    10:01:06
516   3425.000   LSE    09:59:41
44    3425.000   LSE    09:59:41
365   3429.500   LSE    09:57:51
144   3429.500   LSE    09:57:51
502   3430.000   CHIX   09:57:38
132   3430.000   CHIX   09:57:38
76    3431.000   CHIX   09:56:48
81    3431.000   LSE    09:56:48
11    3431.000   CHIX   09:56:48
454   3431.000   LSE    09:56:48
210   3431.000   LSE    09:56:30
363   3431.000   LSE    09:56:30
217   3427.000   LSE    09:54:08
351   3427.000   LSE    09:54:08
585   3428.500   LSE    09:53:35
8     3428.000   BATE   09:51:32
160   3428.000   BATE   09:51:32
6     3428.000   BATE   09:51:32
128   3428.000   BATE   09:51:32
350   3428.000   BATE   09:51:32
477   3428.000   LSE    09:51:32
625   3428.500   CHIX   09:50:44
586   3426.000   LSE    09:47:14
339   3426.000   LSE    09:45:34
211   3426.000   LSE    09:45:34
72    3427.000   LSE    09:44:00
143   3427.000   LSE    09:44:00
120   3427.000   LSE    09:44:00
110   3427.000   LSE    09:44:00
26    3427.000   LSE    09:44:00
18    3427.000   CHIX   09:44:00
589   3427.000   CHIX   09:44:00
580   3428.000   LSE    09:42:30
520   3429.500   LSE    09:42:16
498   3430.000   LSE    09:38:11
42    3430.000   LSE    09:38:11
584   3431.000   CHIX   09:37:17
552   3434.000   BATE   09:35:19
125   3434.000   BATE   09:35:09
537   3434.500   LSE    09:35:09
477   3433.000   LSE    09:33:33
493   3434.000   LSE    09:33:33
282   3433.000   LSE    09:32:18
258   3433.000   LSE    09:32:18
82    3433.000   CHIX   09:32:18
249   3433.000   CHIX   09:32:18
358   3433.000   CHIX   09:32:18
477   3432.000   LSE    09:31:25
551   3429.500   LSE    09:29:08
25    3433.000   LSE    09:26:30
499   3433.000   LSE    09:26:30
484   3435.000   LSE    09:25:41
56    3434.000   CHIX   09:24:42
591   3434.000   CHIX   09:24:42
121   3434.500   BATE   09:24:27
569   3434.500   LSE    09:24:27
487   3434.500   BATE   09:24:27
568   3436.000   LSE    09:23:01
337   3438.000   LSE    09:20:28
14    3438.000   LSE    09:20:28
153   3438.000   LSE    09:20:28
487   3439.000   LSE    09:20:25
667   3439.500   CHIX   09:20:00
512   3440.000   LSE    09:20:00
105   3435.500   LSE    09:17:16
372   3435.500   LSE    09:17:16
11    3438.500   LSE    09:15:07
469   3438.500   LSE    09:15:07
601   3439.500   CHIX   09:14:42
585   3439.500   BATE   09:14:42
499   3439.500   LSE    09:14:42
539   3436.500   LSE    09:12:50
51    3434.500   BATE   09:12:11
494   3435.000   LSE    09:12:11
481   3436.000   LSE    09:10:51
43    3436.500   CHIX   09:10:44
37    3436.500   CHIX   09:10:44
524   3436.500   CHIX   09:10:44
290   3436.500   LSE    09:10:44
242   3436.500   LSE    09:10:44
61    3436.500   LSE    09:10:44
537   3436.500   LSE    09:08:55
201   3436.500   LSE    09:08:35
21    3436.500   LSE    09:08:35
118   3436.500   LSE    09:08:35
200   3436.500   LSE    09:08:35
608   3434.500   LSE    09:07:37
31    3434.500   LSE    09:07:37
270   3431.500   LSE    09:05:23
235   3431.500   LSE    09:05:23
216   3432.000   BATE   09:05:18
37    3432.000   BATE   09:05:18
12    3432.000   BATE   09:05:18
21    3432.000   BATE   09:05:18
11    3432.000   BATE   09:05:18
240   3432.000   BATE   09:05:18
647   3432.000   CHIX   09:05:18
38    3432.000   BATE   09:05:18
28    3432.000   BATE   09:05:18
484   3432.000   LSE    09:05:18
11    3432.000   BATE   09:05:18
25    3432.000   BATE   09:05:18
7     3432.000   BATE   09:05:18
543   3431.000   LSE    09:04:40
415   3426.500   LSE    09:04:00
183   3426.500   LSE    09:03:59
352   3426.500   LSE    09:03:59
80    3426.500   LSE    09:03:59
167   3426.500   LSE    09:03:59
183   3426.500   LSE    09:03:59
15    3426.500   LSE    09:03:59
68    3426.500   LSE    09:03:59
115   3425.500   LSE    09:02:24
288   3425.500   LSE    09:02:24
115   3425.500   LSE    09:02:24
558   3426.500   LSE    09:01:32
553   3425.000   LSE    08:59:24
679   3425.000   CHIX   08:59:24
511   3425.000   LSE    08:59:02
17    3425.000   LSE    08:59:02
386   3426.500   LSE    08:57:46
146   3426.500   LSE    08:57:46
92    3425.500   LSE    08:55:32
250   3425.500   LSE    08:55:32
106   3425.500   LSE    08:55:32
106   3425.000   LSE    08:55:32
358   3426.500   LSE    08:55:32
160   3426.500   LSE    08:55:32
676   3427.000   BATE   08:55:32
837   3427.500   LSE    08:55:32
297   3427.500   LSE    08:55:32
377   3427.500   CHIX   08:55:32
27    3427.500   CHIX   08:55:32
19    3427.500   LSE    08:55:32
211   3427.500   LSE    08:55:32
196   3427.500   CHIX   08:55:32
100   3422.500   LSE    08:51:41
1     3423.000   CHIX   08:50:12
577   3423.000   CHIX   08:49:43
419   3423.500   LSE    08:49:29
10    3423.500   LSE    08:49:26
73    3423.500   LSE    08:49:07
386   3423.000   LSE    08:48:16
190   3423.000   LSE    08:48:14
152   3424.000   LSE    08:47:42
119   3424.000   LSE    08:47:42
250   3424.000   LSE    08:47:42
349   3425.000   LSE    08:47:23
193   3425.000   LSE    08:47:23
214   3423.500   LSE    08:46:11
10    3423.500   LSE    08:46:11
295   3423.500   LSE    08:46:08
503   3424.500   LSE    08:45:38
679   3422.500   CHIX   08:44:07
607   3422.500   BATE   08:44:07
64    3422.500   BATE   08:44:06
490   3423.000   LSE    08:44:04
65    3423.000   LSE    08:44:04
236   3421.500   LSE    08:42:01
324   3421.500   LSE    08:42:01
409   3421.500   LSE    08:41:28
165   3421.500   LSE    08:41:21
534   3422.000   LSE    08:40:29
474   3421.500   LSE    08:40:11
575   3421.500   CHIX   08:40:11
522   3424.000   LSE    08:38:39
514   3422.000   LSE    08:37:13
25    3422.000   LSE    08:37:13
586   3424.000   LSE    08:36:11
51    3424.500   CHIX   08:36:11
570   3424.500   CHIX   08:36:11
11    3423.000   CHIX   08:35:15
535   3423.000   LSE    08:35:15
443   3426.500   LSE    08:34:40
110   3426.500   LSE    08:34:40
493   3423.500   LSE    08:33:46
132   3422.500   LSE    08:32:25
355   3422.500   LSE    08:32:25
546   3423.500   LSE    08:32:16
600   3423.500   CHIX   08:32:16
682   3423.500   BATE   08:32:16
52    3423.500   LSE    08:30:19
229   3423.500   LSE    08:30:19
151   3423.500   LSE    08:30:19
70    3423.500   LSE    08:30:19
492   3425.000   LSE    08:29:21
73    3425.000   LSE    08:29:21
352   3426.000   LSE    08:29:17
230   3426.000   LSE    08:29:17
526   3426.500   CHIX   08:27:01
132   3426.500   CHIX   08:27:01
601   3427.000   CHIX   08:27:01
476   3427.000   LSE    08:27:01
562   3427.500   LSE    08:26:53
514   3427.500   BATE   08:26:53
7     3427.500   BATE   08:26:53
32    3427.500   BATE   08:26:53
44    3427.500   BATE   08:26:53
14    3427.500   BATE   08:26:53
174   3424.000   CHIX   08:25:28
4     3424.000   CHIX   08:25:28
106   3424.500   LSE    08:25:25
106   3424.500   LSE    08:25:25
104   3424.500   LSE    08:25:25
513   3424.500   LSE    08:25:25
503   3423.000   LSE    08:24:38
41    3421.500   LSE    08:23:58
250   3421.500   LSE    08:23:58
104   3421.500   LSE    08:23:58
106   3421.500   LSE    08:23:58
647   3421.000   LSE    08:23:57
41    3406.000   LSE    08:19:54
468   3406.000   LSE    08:19:54
12    3406.000   LSE    08:19:53
567   3408.000   CHIX   08:18:21
10    3408.000   CHIX   08:18:20
555   3409.000   LSE    08:18:16
482   3410.000   LSE    08:18:16
511   3412.500   BATE   08:17:03
583   3412.500   LSE    08:17:03
31    3412.500   BATE   08:16:00
19    3412.500   BATE   08:16:00
35    3412.500   BATE   08:16:00
22    3412.500   BATE   08:16:00
56    3412.500   BATE   08:16:00
10    3412.500   BATE   08:16:00
12    3412.500   BATE   08:16:00
461   3413.500   LSE    08:15:30
54    3413.500   LSE    08:15:30
711   3414.000   CHIX   08:15:27
529   3414.500   LSE    08:15:27
559   3414.500   LSE    08:13:34
479   3415.500   LSE    08:13:24
98    3415.500   LSE    08:13:24
502   3417.500   LSE    08:13:18
488   3417.500   BATE   08:13:18
22    3417.500   BATE   08:13:18
175   3417.500   BATE   08:13:18
749   3418.000   LSE    08:13:18
385   3417.500   LSE    08:12:49
187   3417.500   LSE    08:12:49
196   3416.000   CHIX   08:12:25
200   3416.000   CHIX   08:12:25
83    3416.000   CHIX   08:12:25
229   3416.000   CHIX   08:12:25
496   3416.000   LSE    08:12:25
231   3415.500   LSE    08:11:54
233   3415.500   LSE    08:11:54
42    3415.500   LSE    08:11:53
543   3415.000   LSE    08:11:01
582   3415.000   CHIX   08:11:01
76    3416.000   LSE    08:10:54
200   3416.000   LSE    08:10:54
200   3416.000   LSE    08:10:54
85    3416.000   LSE    08:10:54
49    3415.500   LSE    08:10:46
14    3415.500   LSE    08:10:46
473   3416.000   LSE    08:10:46
591   3415.500   LSE    08:10:46
47    3415.500   LSE    08:10:46
520   3411.000   LSE    08:09:18
503   3409.000   LSE    08:08:28
500   3410.000   LSE    08:07:15
293   3415.500   LSE    08:06:55
294   3415.500   LSE    08:06:55
484   3416.500   LSE    08:06:29
692   3418.000   LSE    08:06:20
37    3420.500   CHIX   08:06:13
623   3420.500   LSE    08:06:13
330   3420.500   CHIX   08:06:13
210   3420.500   CHIX   08:06:13
109   3420.500   CHIX   08:06:13
679   3417.000   BATE   08:04:55
 21               3417.500           CHIX            08:03:31
 600              3417.500           CHIX            08:03:31
 561              3420.500           LSE             08:03:21
 5                3420.500           LSE             08:03:21
 61               3420.500           LSE             08:03:21
 434              3420.500           LSE             08:03:21
 62               3421.500           LSE             08:03:06
 453              3421.500           LSE             08:03:06
 504              3425.000           LSE             08:02:01
 250              3428.000           LSE             08:01:56
 232              3428.000           LSE             08:01:56
 685              3428.000           CHIX            08:01:16
 20               3428.000           CHIX            08:01:16
 572              3429.500           LSE             08:01:16
 522              3438.000           LSE             08:01:00
 491              3440.000           LSE             08:01:00
 409              3440.000           LSE             08:00:26
 33               3440.000           LSE             08:00:21
 108              3440.000           LSE             08:00:21
 21               3440.000           LSE             08:00:21
 930              3440.000           LSE             08:00:21
 622              3440.000           CHIX            08:00:21
 610              3440.000           BATE            08:00:21
 529              3441.000           LSE             08:00:21
 493              3441.500           LSE             08:00:19
 2887             3441.500           LSE             08:00:15
 878              3441.500           LSE             08:00:15

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

Date: 17-05-2022 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