Try our mobile app
British American Tobacco p.l.c.
Incorporated in England and Wales
(Registration number: 03407696)
Short name: BATS
Share code: BTI
ISIN number: GB0002875804
("British American Tobacco p.l.c." or "the Company")
British American Tobacco p.l.c.
British American Tobacco p.l.c.
23 May 2022
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the
authority granted by shareholders at the Company's Annual General Meeting on 28 April
2022 it purchased the following number of its ordinary shares of 25 pence each ("shares")
from UBS AG as part of its buyback programme announced on 11 February 2022:
Date of purchase: 20 May 2022
Number of ordinary shares of 25 pence each 420,000
purchased:
Highest price paid per share (pence): 3464.00p
Lowest price paid per share (pence): 3430.00p
Volume weighted average price paid per share 3449.0919p
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 187,096,229 of its shares in Treasury. The Company has
2,269,662,911 ordinary shares in issue (excluding Treasury shares).
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it
applies in the UK, a schedule of individual trades carried out by UBS AG on 20 May 2022 is
set out below.
Enquiries:
Investor Relations
British American Tobacco Investor Relations
Mike Nightingale / Victoria Buxton / William Houston / John Harney
+44 (0) 20 7845 1180 / 2012 / 1138 / 1263
Schedule of purchases - aggregate information
Daily total Daily
Transaction
Issuer name ISIN Code volume (in weighted Platform
date
number of average price
shares) of shares
acquired
British American
GB0002875804 20/05/2022 300,000 3,448.7924 LSE
Tobacco p.l.c.
British American
GB0002875804 20/05/2022 80,000 3,449.7540 CHIX
Tobacco p.l.c.
British American
GB0002875804 20/05/2022 40,000 3,450.0142 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of Transaction Market Time of
shares price transaction
purchased (per share)
Quantity Price Market Execution Time
199 3438.500 LSE 16:24:12
553 3439.500 LSE 16:23:49
106 3438.500 LSE 16:23:36
117 3438.500 LSE 16:23:36
1 3438.500 LSE 16:23:36
1506 3438.000 LSE 16:23:06
361 3438.000 CHIX 16:23:06
336 3438.000 BATE 16:23:06
137 3437.500 CHIX 16:23:02
9 3437.500 CHIX 16:23:02
97 3437.500 CHIX 16:23:02
52 3437.500 BATE 16:23:02
16 3437.500 BATE 16:23:02
245 3437.000 BATE 16:22:23
248 3438.000 CHIX 16:22:19
152 3438.000 CHIX 16:22:11
92 3438.000 LSE 16:22:11
371 3438.000 LSE 16:22:11
247 3438.000 CHIX 16:22:11
420 3439.500 LSE 16:21:28
48 3439.500 LSE 16:21:28
135 3440.000 LSE 16:21:27
132 3440.000 LSE 16:21:27
160 3440.000 LSE 16:21:27
72 3440.000 LSE 16:21:27
549 3440.000 LSE 16:21:27
5 3440.000 LSE 16:21:18
156 3440.000 LSE 16:20:48
115 3440.000 LSE 16:20:48
1 3440.000 LSE 16:20:48
265 3440.000 LSE 16:20:48
162 3439.000 BATE 16:20:29
183 3439.000 BATE 16:20:29
638 3439.000 CHIX 16:20:29
226 3439.000 BATE 16:20:29
71 3439.000 LSE 16:20:05
200 3439.000 LSE 16:20:05
135 3439.000 LSE 16:20:05
132 3439.000 LSE 16:20:05
72 3439.000 CHIX 16:19:55
135 3439.000 LSE 16:19:55
200 3439.000 LSE 16:19:47
517 3439.500 LSE 16:18:21
540 3439.500 LSE 16:18:21
84 3439.500 CHIX 16:18:21
490 3439.500 CHIX 16:18:21
200 3440.000 LSE 16:18:06
87 3440.000 LSE 16:18:04
113 3440.000 LSE 16:18:04
28 3440.000 LSE 16:17:05
63 3440.000 LSE 16:17:05
132 3440.000 LSE 16:17:05
26 3440.000 LSE 16:17:05
135 3440.000 LSE 16:17:05
200 3440.000 LSE 16:17:05
132 3440.000 LSE 16:17:05
548 3440.500 LSE 16:16:51
173 3441.500 LSE 16:16:45
347 3441.500 LSE 16:16:45
501 3441.500 LSE 16:16:45
491 3441.500 LSE 16:16:39
453 3441.500 LSE 16:16:24
134 3441.500 LSE 16:16:07
209 3441.500 LSE 16:16:07
11 3441.500 LSE 16:16:07
30 3441.500 LSE 16:16:07
70 3441.500 LSE 16:16:07
498 3442.000 LSE 16:16:02
211 3442.000 LSE 16:15:59
107 3442.000 LSE 16:15:53
303 3442.000 LSE 16:15:53
30 3442.000 LSE 16:15:53
463 3442.000 LSE 16:15:53
478 3442.000 LSE 16:15:53
583 3442.000 CHIX 16:15:53
116 3442.000 CHIX 16:15:20
26 3442.500 LSE 16:14:52
87 3442.500 LSE 16:14:52
172 3442.500 LSE 16:14:52
135 3442.500 LSE 16:14:52
75 3442.500 LSE 16:14:52
376 3441.500 LSE 16:14:35
112 3441.500 LSE 16:14:35
255 3442.000 BATE 16:14:30
236 3442.000 BATE 16:14:24
75 3442.000 BATE 16:14:23
100 3442.000 BATE 16:14:19
410 3442.000 LSE 16:14:16
538 3442.000 LSE 16:14:15
131 3442.000 LSE 16:14:15
200 3442.500 LSE 16:14:07
223 3442.500 LSE 16:14:07
234 3442.500 LSE 16:14:07
77 3442.500 LSE 16:14:07
241 3442.500 LSE 16:14:07
143 3442.500 LSE 16:14:07
23 3442.500 LSE 16:14:07
70 3442.500 CHIX 16:14:01
100 3442.500 CHIX 16:13:46
60 3442.500 CHIX 16:13:46
100 3442.500 CHIX 16:13:46
100 3442.500 CHIX 16:13:46
40 3442.500 CHIX 16:13:46
507 3442.500 LSE 16:13:46
490 3442.500 LSE 16:13:46
483 3442.500 LSE 16:13:46
18 3442.500 CHIX 16:13:46
100 3442.500 CHIX 16:13:46
97 3442.500 CHIX 16:13:39
132 3442.500 LSE 16:13:30
11 3442.500 LSE 16:13:30
491 3442.500 LSE 16:13:30
446 3441.500 LSE 16:13:03
384 3441.500 LSE 16:13:03
75 3441.500 LSE 16:13:03
246 3440.500 BATE 16:12:34
54 3440.500 CHIX 16:12:34
477 3441.000 LSE 16:12:04
516 3442.000 LSE 16:11:20
447 3442.500 LSE 16:11:01
95 3442.500 LSE 16:10:59
514 3443.500 LSE 16:10:55
529 3444.000 LSE 16:10:54
461 3444.000 LSE 16:10:54
463 3444.500 LSE 16:10:51
529 3444.500 CHIX 16:10:31
41 3444.500 CHIX 16:10:31
46 3445.000 LSE 16:10:00
493 3445.000 LSE 16:10:00
493 3445.000 LSE 16:10:00
22 3444.000 LSE 16:08:52
102 3444.000 LSE 16:08:52
362 3444.000 LSE 16:08:52
139 3443.000 LSE 16:08:27
322 3443.000 LSE 16:08:27
381 3444.000 BATE 16:07:46
282 3444.000 BATE 16:07:46
61 3444.500 CHIX 16:07:44
546 3444.500 CHIX 16:07:44
11 3444.500 CHIX 16:07:44
328 3444.500 LSE 16:07:44
49 3444.500 CHIX 16:07:44
136 3444.500 LSE 16:07:44
504 3443.000 LSE 16:06:52
509 3443.500 LSE 16:06:42
364 3445.000 CHIX 16:06:09
51 3445.000 CHIX 16:06:09
30 3445.000 CHIX 16:06:09
25 3445.000 CHIX 16:06:09
230 3445.000 LSE 16:06:09
240 3445.000 LSE 16:05:58
102 3445.000 CHIX 16:05:53
10 3445.500 LSE 16:05:24
485 3445.500 LSE 16:05:24
545 3446.000 LSE 16:04:36
111 3446.500 LSE 16:04:33
28 3446.500 LSE 16:04:33
236 3446.500 LSE 16:04:33
130 3446.500 LSE 16:04:33
134 3447.000 BATE 16:04:14
46 3447.000 BATE 16:04:14
484 3447.000 LSE 16:04:14
472 3447.000 LSE 16:04:14
12 3447.000 BATE 16:04:14
52 3447.000 BATE 16:04:14
25 3447.000 BATE 16:04:14
29 3447.000 LSE 16:04:12
124 3447.000 BATE 16:04:12
9 3447.000 BATE 16:04:05
104 3447.000 BATE 16:04:05
93 3447.000 BATE 16:04:05
262 3447.000 CHIX 16:03:58
407 3447.000 CHIX 16:03:58
13 3446.500 BATE 16:03:26
651 3447.000 LSE 16:03:24
254 3447.000 LSE 16:03:09
92 3447.000 LSE 16:03:09
29 3446.000 LSE 16:02:07
71 3446.000 LSE 16:02:07
141 3446.000 LSE 16:02:07
79 3446.000 LSE 16:02:07
21 3446.000 LSE 16:02:07
17 3446.000 LSE 16:02:07
100 3446.000 LSE 16:02:07
17 3446.000 LSE 16:02:07
83 3446.000 LSE 16:02:07
17 3446.000 LSE 16:02:07
83 3446.000 LSE 16:02:07
83 3446.000 LSE 16:02:07
83 3446.000 LSE 16:02:07
66 3446.000 LSE 16:02:07
118 3446.000 LSE 16:02:03
80 3446.000 LSE 16:02:03
2 3446.000 LSE 16:02:03
16 3446.000 CHIX 16:01:46
670 3446.000 CHIX 16:01:46
9 3446.000 CHIX 16:01:46
90 3446.000 LSE 16:01:46
1 3445.000 LSE 16:00:30
1 3445.000 LSE 16:00:30
1 3445.000 LSE 16:00:30
18 3445.000 LSE 16:00:30
179 3445.000 LSE 16:00:30
99 3445.000 LSE 16:00:30
119 3445.000 LSE 16:00:30
42 3445.000 LSE 16:00:30
477 3445.500 LSE 15:59:58
89 3445.500 CHIX 15:59:30
430 3445.500 CHIX 15:59:30
61 3445.500 CHIX 15:59:30
313 3446.500 BATE 15:59:30
13 3446.500 LSE 15:59:30
500 3446.500 LSE 15:59:30
487 3446.500 LSE 15:59:25
18 3446.500 LSE 15:59:25
15 3446.500 BATE 15:59:25
340 3446.500 BATE 15:59:25
510 3446.500 LSE 15:58:28
471 3447.000 LSE 15:58:08
53 3447.000 LSE 15:58:08
40 3447.000 CHIX 15:58:08
488 3447.000 CHIX 15:58:08
335 3447.000 LSE 15:58:08
110 3447.000 CHIX 15:58:08
136 3447.000 LSE 15:58:08
449 3447.000 LSE 15:57:14
3 3447.500 LSE 15:57:00
444 3447.500 LSE 15:57:00
506 3447.500 LSE 15:56:04
595 3447.500 CHIX 15:55:54
512 3447.500 LSE 15:55:54
497 3448.500 LSE 15:54:47
711 3448.500 BATE 15:54:47
12 3448.500 LSE 15:54:47
507 3449.000 LSE 15:54:47
90 3449.500 LSE 15:53:18
361 3449.500 LSE 15:53:18
58 3449.500 LSE 15:53:18
320 3450.000 LSE 15:53:14
707 3450.000 CHIX 15:53:14
122 3450.000 LSE 15:53:14
54 3450.000 LSE 15:53:14
488 3450.500 LSE 15:52:14
514 3450.000 LSE 15:51:52
23 3450.500 LSE 15:50:47
345 3450.500 LSE 15:50:47
23 3450.500 LSE 15:50:47
107 3450.500 LSE 15:50:47
611 3451.000 CHIX 15:50:46
460 3451.000 LSE 15:50:37
73 3450.500 BATE 15:49:31
627 3450.500 BATE 15:49:31
473 3450.500 LSE 15:49:31
460 3451.000 LSE 15:49:17
180 3449.500 LSE 15:48:32
322 3449.500 LSE 15:48:32
454 3449.500 LSE 15:48:17
583 3449.500 CHIX 15:48:17
445 3451.000 LSE 15:47:01
87 3451.000 LSE 15:47:01
519 3452.500 LSE 15:46:28
580 3452.500 CHIX 15:46:28
519 3453.000 LSE 15:46:25
457 3452.500 LSE 15:45:53
377 3451.500 LSE 15:44:54
116 3451.500 LSE 15:44:54
16 3451.500 LSE 15:44:54
286 3451.000 LSE 15:44:19
120 3451.000 LSE 15:44:19
73 3451.000 LSE 15:44:19
636 3451.000 BATE 15:43:25
632 3451.000 CHIX 15:43:25
412 3451.000 LSE 15:43:25
139 3451.000 LSE 15:43:25
510 3450.000 LSE 15:42:40
308 3451.000 LSE 15:42:03
26 3451.000 LSE 15:42:03
34 3451.000 LSE 15:42:03
88 3451.000 LSE 15:42:02
410 3451.500 LSE 15:42:01
116 3451.500 LSE 15:42:01
542 3450.000 LSE 15:41:04
597 3450.000 CHIX 15:41:04
471 3450.500 LSE 15:40:33
528 3450.000 LSE 15:39:34
151 3450.500 BATE 15:38:37
408 3450.500 BATE 15:38:37
8 3450.500 CHIX 15:38:37
51 3450.500 LSE 15:38:36
52 3450.500 CHIX 15:38:36
29 3450.500 BATE 15:38:36
229 3450.500 LSE 15:38:36
629 3450.500 CHIX 15:38:36
171 3450.500 LSE 15:38:36
290 3451.000 LSE 15:38:33
241 3451.000 LSE 15:38:33
200 3449.000 LSE 15:37:37
171 3449.000 LSE 15:37:37
69 3449.000 LSE 15:37:32
64 3449.000 LSE 15:37:14
39 3449.000 LSE 15:37:14
166 3449.000 LSE 15:37:14
521 3449.500 LSE 15:37:02
115 3449.000 LSE 15:36:31
468 3450.500 LSE 15:35:33
615 3451.500 CHIX 15:35:21
531 3452.500 LSE 15:35:01
547 3454.500 LSE 15:34:32
512 3454.500 LSE 15:34:20
488 3455.000 LSE 15:33:59
37 3455.000 LSE 15:33:59
605 3455.000 BATE 15:33:59
46 3455.000 BATE 15:33:59
652 3455.000 CHIX 15:33:00
537 3455.000 LSE 15:33:00
475 3454.500 LSE 15:32:30
488 3454.500 LSE 15:32:06
395 3454.500 LSE 15:31:12
30 3454.500 LSE 15:31:12
106 3454.500 LSE 15:30:41
214 3455.500 LSE 15:30:23
276 3455.500 LSE 15:30:20
145 3456.000 LSE 15:30:13
646 3456.000 CHIX 15:30:13
103 3456.500 LSE 15:29:54
357 3456.500 LSE 15:29:54
73 3455.500 LSE 15:29:31
35 3455.500 LSE 15:29:30
327 3456.500 LSE 15:28:41
10 3456.500 LSE 15:28:36
170 3456.500 LSE 15:28:33
340 3457.000 CHIX 15:28:33
210 3457.000 BATE 15:28:33
500 3457.000 BATE 15:28:33
314 3457.000 CHIX 15:28:33
537 3457.000 LSE 15:28:33
538 3457.500 LSE 15:28:28
145 3457.500 LSE 15:28:28
419 3456.500 LSE 15:27:26
75 3456.500 LSE 15:27:26
446 3457.500 LSE 15:25:41
452 3459.000 LSE 15:25:04
626 3459.500 CHIX 15:25:01
73 3459.500 CHIX 15:25:01
214 3460.000 LSE 15:24:37
300 3460.000 LSE 15:24:37
12 3461.000 LSE 15:24:04
519 3461.000 LSE 15:24:04
511 3459.500 BATE 15:23:29
99 3459.500 BATE 15:23:27
505 3459.500 LSE 15:23:27
50 3460.000 LSE 15:22:29
300 3460.000 LSE 15:22:29
100 3460.000 LSE 15:22:29
402 3460.000 CHIX 15:22:29
490 3460.000 LSE 15:22:27
242 3460.000 CHIX 15:22:27
214 3461.000 LSE 15:21:44
171 3461.000 LSE 15:21:40
114 3461.000 LSE 15:21:34
400 3461.500 LSE 15:21:19
51 3461.500 LSE 15:21:16
239 3462.000 LSE 15:21:15
300 3462.000 LSE 15:21:15
626 3462.000 CHIX 15:21:15
469 3462.500 LSE 15:20:53
370 3460.000 LSE 15:19:31
99 3460.000 LSE 15:19:31
40 3460.000 LSE 15:19:17
438 3462.000 LSE 15:18:24
23 3462.000 LSE 15:18:23
24 3462.000 LSE 15:18:23
417 3463.500 LSE 15:18:02
40 3463.500 LSE 15:18:02
481 3464.000 LSE 15:18:02
34 3464.000 LSE 15:18:02
623 3464.000 CHIX 15:18:02
584 3464.000 BATE 15:18:02
7 3464.000 BATE 15:17:53
12 3464.000 BATE 15:17:53
494 3464.000 LSE 15:17:50
13 3462.000 LSE 15:16:52
53 3462.000 LSE 15:16:52
358 3462.000 LSE 15:16:02
77 3462.000 LSE 15:16:02
16 3462.000 LSE 15:16:01
38 3462.500 CHIX 15:15:58
34 3462.500 CHIX 15:15:58
381 3462.500 CHIX 15:15:58
200 3462.500 CHIX 15:15:58
80 3462.500 BATE 15:15:58
209 3462.500 BATE 15:15:58
10 3462.500 BATE 15:15:58
507 3462.500 LSE 15:15:58
23 3462.500 BATE 15:15:58
341 3462.500 BATE 15:15:58
508 3462.500 LSE 15:15:44
580 3462.500 CHIX 15:15:44
60 3460.000 CHIX 15:15:03
535 3458.500 LSE 15:14:37
66 3458.500 LSE 15:14:05
80 3458.500 LSE 15:14:05
274 3458.500 LSE 15:14:05
80 3458.500 LSE 15:14:05
710 3458.500 LSE 15:14:05
112 3459.000 LSE 15:14:04
114 3459.000 LSE 15:14:04
342 3455.000 LSE 15:11:59
102 3455.000 LSE 15:11:59
531 3455.500 LSE 15:11:59
94 3456.000 LSE 15:11:42
543 3457.000 LSE 15:10:24
37 3457.000 CHIX 15:10:24
586 3457.000 CHIX 15:10:24
480 3457.500 LSE 15:10:23
213 3456.500 LSE 15:09:34
205 3456.500 LSE 15:09:34
105 3456.500 LSE 15:09:24
496 3458.500 LSE 15:08:44
675 3459.000 BATE 15:08:36
518 3459.000 LSE 15:08:36
709 3458.500 CHIX 15:07:57
70 3459.000 LSE 15:07:53
89 3459.000 LSE 15:07:50
170 3459.000 LSE 15:07:50
114 3459.000 LSE 15:07:50
493 3456.500 LSE 15:06:55
15 3456.500 LSE 15:06:55
432 3457.000 LSE 15:06:53
53 3457.000 LSE 15:06:53
512 3456.500 LSE 15:05:55
514 3457.000 LSE 15:05:48
466 3457.000 LSE 15:04:55
155 3457.000 CHIX 15:04:55
253 3457.000 CHIX 15:04:55
271 3457.000 CHIX 15:04:47
218 3458.000 LSE 15:04:31
232 3458.000 LSE 15:04:31
516 3460.500 LSE 15:04:03
245 3460.500 LSE 15:04:03
114 3460.500 LSE 15:04:03
200 3460.500 LSE 15:04:03
112 3460.500 LSE 15:04:03
475 3460.500 LSE 15:04:03
557 3460.500 CHIX 15:04:03
471 3460.500 LSE 15:04:03
709 3460.500 BATE 15:04:03
18 3460.500 CHIX 15:04:02
12 3458.500 BATE 15:02:38
12 3458.500 BATE 15:02:38
10 3458.500 BATE 15:02:38
17 3458.500 BATE 15:02:38
298 3459.000 LSE 15:02:01
52 3459.000 LSE 15:02:01
114 3459.000 LSE 15:02:01
171 3459.000 LSE 15:02:01
318 3459.000 LSE 15:02:01
672 3459.500 CHIX 15:01:41
457 3459.500 LSE 15:01:41
14 3459.500 CHIX 15:01:40
142 3457.000 LSE 15:00:54
58 3457.000 LSE 15:00:52
254 3457.000 LSE 15:00:51
304 3457.500 LSE 15:00:39
28 3457.500 LSE 15:00:33
131 3457.500 LSE 15:00:33
33 3457.500 LSE 15:00:33
455 3458.000 LSE 15:00:28
74 3458.000 LSE 15:00:28
15 3458.000 LSE 15:00:28
561 3457.000 LSE 15:00:01
5 3457.500 LSE 14:59:50
465 3457.500 LSE 14:59:50
70 3457.500 LSE 14:59:50
171 3457.000 LSE 14:59:29
360 3457.000 LSE 14:59:29
432 3457.000 BATE 14:59:29
674 3457.000 CHIX 14:59:29
163 3457.000 BATE 14:59:29
501 3455.500 LSE 14:58:27
41 3455.500 LSE 14:58:22
530 3456.000 LSE 14:57:32
281 3455.000 CHIX 14:56:41
260 3455.000 CHIX 14:56:41
140 3455.000 CHIX 14:56:41
5 3455.000 CHIX 14:56:41
511 3455.500 LSE 14:56:41
29 3455.500 LSE 14:56:17
237 3455.000 LSE 14:55:52
21 3455.000 LSE 14:55:52
63 3455.000 LSE 14:55:52
187 3455.000 LSE 14:55:52
527 3455.500 LSE 14:55:52
467 3455.000 LSE 14:55:33
605 3455.000 BATE 14:55:33
89 3455.000 CHIX 14:55:33
500 3455.000 CHIX 14:55:33
71 3455.000 CHIX 14:55:33
161 3455.000 LSE 14:55:09
6 3455.000 LSE 14:55:09
300 3455.000 LSE 14:55:09
488 3455.500 LSE 14:55:09
201 3453.000 LSE 14:53:55
162 3453.000 LSE 14:53:55
153 3453.000 LSE 14:53:55
542 3453.500 LSE 14:53:55
306 3452.500 LSE 14:53:04
200 3452.500 LSE 14:53:04
471 3453.000 LSE 14:52:45
655 3453.000 CHIX 14:52:45
45 3453.000 LSE 14:52:37
329 3451.500 LSE 14:51:13
116 3451.500 LSE 14:51:13
198 3453.500 LSE 14:51:05
255 3453.500 LSE 14:51:05
46 3454.000 BATE 14:50:39
33 3454.000 BATE 14:50:39
500 3454.000 BATE 14:50:39
116 3454.000 BATE 14:50:39
643 3454.500 CHIX 14:50:37
376 3454.500 LSE 14:50:37
169 3454.500 LSE 14:50:37
494 3455.000 LSE 14:50:16
528 3455.000 LSE 14:49:34
518 3455.500 LSE 14:49:25
14 3455.500 LSE 14:49:20
588 3456.000 CHIX 14:49:07
101 3456.000 CHIX 14:49:07
10 3456.000 CHIX 14:49:05
542 3456.500 LSE 14:49:04
550 3454.500 LSE 14:48:13
519 3455.000 LSE 14:48:12
100 3454.000 LSE 14:47:34
100 3454.000 LSE 14:47:34
44 3454.000 LSE 14:47:34
273 3454.000 LSE 14:47:34
243 3454.000 LSE 14:47:34
256 3454.000 LSE 14:47:29
361 3454.500 BATE 14:47:14
262 3454.500 BATE 14:47:10
143 3455.000 CHIX 14:47:07
400 3455.000 CHIX 14:47:07
102 3455.000 CHIX 14:47:07
549 3455.500 LSE 14:47:07
435 3454.500 LSE 14:45:38
114 3454.500 LSE 14:45:38
216 3455.000 LSE 14:45:38
300 3455.000 LSE 14:45:34
551 3454.500 CHIX 14:45:08
38 3454.500 CHIX 14:45:08
23 3454.500 LSE 14:44:52
293 3454.500 LSE 14:44:52
169 3454.500 LSE 14:44:52
85 3455.000 LSE 14:44:43
300 3455.000 LSE 14:44:43
89 3455.000 LSE 14:44:43
457 3454.500 LSE 14:44:19
25 3455.500 LSE 14:43:56
25 3455.500 LSE 14:43:52
275 3455.500 LSE 14:43:52
396 3456.000 BATE 14:43:52
359 3456.000 CHIX 14:43:52
57 3456.000 BATE 14:43:52
14 3456.000 CHIX 14:43:52
213 3455.500 LSE 14:43:52
270 3456.000 CHIX 14:43:52
53 3456.000 BATE 14:43:52
66 3456.000 BATE 14:43:51
17 3456.000 BATE 14:43:51
46 3456.000 BATE 14:43:51
47 3456.500 LSE 14:43:50
48 3456.500 LSE 14:43:50
439 3456.500 LSE 14:43:50
447 3457.000 LSE 14:43:34
368 3457.500 LSE 14:42:34
75 3457.500 LSE 14:42:34
49 3458.000 LSE 14:42:21
180 3458.000 LSE 14:42:21
112 3458.000 LSE 14:42:21
116 3458.000 LSE 14:42:21
508 3458.000 LSE 14:42:21
591 3458.000 CHIX 14:42:21
11 3458.000 CHIX 14:42:21
32 3457.500 CHIX 14:41:42
254 3458.500 LSE 14:41:30
204 3458.500 LSE 14:41:30
40 3458.000 LSE 14:41:05
43 3458.000 LSE 14:41:05
33 3458.000 LSE 14:41:05
33 3458.000 LSE 14:41:05
87 3458.000 LSE 14:41:05
87 3458.000 LSE 14:41:05
71 3458.000 LSE 14:41:05
67 3458.000 LSE 14:41:05
3 3458.000 LSE 14:41:05
45 3458.500 BATE 14:40:45
10 3458.500 BATE 14:40:45
42 3458.500 LSE 14:40:45
462 3458.500 LSE 14:40:45
29 3458.500 BATE 14:40:45
23 3458.500 BATE 14:40:45
400 3458.500 BATE 14:40:45
50 3458.500 BATE 14:40:45
34 3458.500 BATE 14:40:45
19 3458.500 BATE 14:40:45
454 3458.500 LSE 14:40:24
453 3459.000 LSE 14:40:05
11 3459.000 LSE 14:40:04
298 3459.500 LSE 14:40:02
16 3459.500 LSE 14:40:02
18 3459.500 LSE 14:40:02
405 3459.500 CHIX 14:40:02
184 3459.500 LSE 14:40:02
116 3459.500 CHIX 14:40:02
170 3459.500 CHIX 14:40:02
500 3459.000 LSE 14:39:28
12 3459.000 LSE 14:39:28
68 3459.500 LSE 14:39:18
400 3459.500 LSE 14:39:18
471 3455.500 LSE 14:38:28
300 3455.500 LSE 14:38:28
200 3455.500 LSE 14:38:28
48 3455.500 LSE 14:38:28
701 3456.000 CHIX 14:38:28
477 3456.500 LSE 14:38:25
520 3455.500 LSE 14:37:57
2 3455.500 LSE 14:37:57
17 3454.000 BATE 14:37:26
12 3454.000 BATE 14:37:26
62 3454.000 BATE 14:37:26
87 3454.000 BATE 14:37:26
282 3454.000 BATE 14:37:26
9 3454.000 BATE 14:37:26
10 3454.000 BATE 14:37:26
210 3454.000 BATE 14:37:26
49 3454.000 LSE 14:37:26
300 3454.000 LSE 14:37:26
137 3454.000 LSE 14:37:25
213 3454.500 CHIX 14:37:25
375 3454.500 CHIX 14:37:25
14 3454.500 CHIX 14:37:25
111 3453.500 LSE 14:36:54
376 3453.500 LSE 14:36:54
522 3455.000 LSE 14:36:27
180 3455.500 LSE 14:36:23
485 3455.500 LSE 14:36:23
472 3455.500 LSE 14:36:23
660 3453.000 CHIX 14:35:30
489 3453.000 LSE 14:35:30
471 3454.000 LSE 14:35:03
114 3454.000 LSE 14:35:03
210 3454.000 LSE 14:35:03
213 3454.000 LSE 14:35:03
461 3454.000 LSE 14:35:03
608 3454.000 BATE 14:35:03
611 3454.000 CHIX 14:35:03
7 3454.000 BATE 14:35:03
457 3454.500 LSE 14:34:58
382 3453.500 LSE 14:34:39
112 3453.500 LSE 14:34:39
505 3452.500 LSE 14:34:00
112 3453.000 LSE 14:33:41
212 3453.000 LSE 14:33:41
300 3453.000 LSE 14:33:40
300 3453.000 CHIX 14:33:22
100 3453.000 CHIX 14:33:22
196 3453.000 CHIX 14:33:22
36 3453.500 LSE 14:33:22
41 3453.500 LSE 14:33:22
400 3453.500 LSE 14:33:22
373 3454.500 LSE 14:32:54
100 3454.500 LSE 14:32:54
19 3454.500 LSE 14:32:54
689 3455.000 BATE 14:32:52
472 3455.000 LSE 14:32:52
232 3455.500 CHIX 14:32:50
27 3455.500 CHIX 14:32:50
50 3455.500 CHIX 14:32:50
254 3455.500 LSE 14:32:50
274 3455.500 CHIX 14:32:50
27 3455.500 LSE 14:32:49
273 3455.500 LSE 14:32:49
474 3456.000 LSE 14:32:49
564 3456.000 LSE 14:32:49
549 3456.500 LSE 14:32:47
673 3456.500 LSE 14:32:47
100 3448.500 LSE 14:31:40
25 3448.500 LSE 14:31:40
386 3449.000 CHIX 14:31:32
41 3449.000 CHIX 14:31:32
100 3449.000 CHIX 14:31:32
174 3449.000 CHIX 14:31:31
496 3449.500 LSE 14:31:30
38 3449.500 LSE 14:31:22
640 3449.500 LSE 14:31:22
427 3449.500 LSE 14:31:11
63 3449.500 LSE 14:31:11
100 3447.000 LSE 14:30:44
90 3447.500 BATE 14:30:44
259 3447.500 BATE 14:30:44
471 3447.500 CHIX 14:30:44
335 3447.500 LSE 14:30:44
177 3447.500 CHIX 14:30:44
353 3447.500 BATE 14:30:44
10 3447.500 CHIX 14:30:44
10 3447.500 BATE 14:30:44
150 3447.500 LSE 14:30:42
455 3447.500 LSE 14:30:00
271 3448.500 CHIX 14:29:43
415 3448.500 CHIX 14:29:43
528 3448.000 LSE 14:29:43
402 3449.000 LSE 14:29:03
106 3449.000 LSE 14:29:03
505 3449.000 LSE 14:28:51
596 3449.500 BATE 14:28:51
6 3449.500 BATE 14:28:51
19 3449.500 BATE 14:28:51
37 3449.500 BATE 14:28:51
31 3449.500 BATE 14:28:51
498 3449.500 LSE 14:28:51
664 3449.500 CHIX 14:28:51
297 3449.500 LSE 14:27:38
160 3449.500 LSE 14:27:38
709 3449.000 LSE 14:27:38
5 3448.000 LSE 14:26:27
528 3448.000 LSE 14:26:27
334 3448.000 CHIX 14:26:27
249 3448.000 CHIX 14:26:27
478 3448.000 LSE 14:25:51
54 3447.500 CHIX 14:24:59
495 3446.500 LSE 14:23:05
546 3447.000 LSE 14:23:04
25 3447.000 LSE 14:23:04
516 3447.500 LSE 14:23:00
97 3447.500 LSE 14:23:00
236 3447.500 LSE 14:23:00
113 3447.500 LSE 14:23:00
50 3447.500 LSE 14:23:00
552 3448.000 LSE 14:20:11
618 3448.000 CHIX 14:20:11
425 3448.000 BATE 14:20:11
178 3448.000 BATE 14:20:11
524 3447.000 LSE 14:18:18
512 3448.000 LSE 14:16:50
130 3448.000 LSE 14:16:50
375 3448.000 LSE 14:16:50
108 3448.000 LSE 14:16:50
18 3448.000 LSE 14:16:50
532 3448.000 CHIX 14:16:50
10 3448.000 CHIX 14:16:50
52 3448.000 CHIX 14:16:50
535 3448.000 LSE 14:13:41
353 3448.500 LSE 14:13:21
431 3448.500 LSE 14:13:21
315 3448.500 LSE 14:13:21
437 3448.500 CHIX 14:13:21
137 3448.500 CHIX 14:13:21
484 3446.500 LSE 14:10:04
334 3446.500 LSE 14:10:04
394 3446.500 LSE 14:10:04
155 3447.000 BATE 14:07:44
78 3447.000 BATE 14:07:29
476 3447.000 BATE 14:07:29
661 3446.500 CHIX 14:07:13
607 3446.500 LSE 14:07:13
14 3446.500 LSE 14:07:13
456 3446.500 LSE 14:07:13
200 3447.000 LSE 14:05:56
306 3447.000 LSE 14:05:56
189 3447.000 LSE 14:05:56
10 3445.500 BATE 14:01:31
13 3445.500 BATE 14:01:31
857 3445.500 LSE 14:01:31
142 3445.500 BATE 14:01:31
565 3445.500 CHIX 14:01:31
425 3445.500 BATE 14:01:31
56 3445.500 CHIX 14:01:31
479 3444.000 LSE 13:57:22
23 3444.000 LSE 13:57:07
112 3443.000 LSE 13:55:00
200 3443.000 LSE 13:55:00
135 3443.000 LSE 13:55:00
94 3445.500 LSE 13:53:42
112 3445.500 LSE 13:53:42
101 3445.500 LSE 13:53:42
200 3445.500 LSE 13:53:42
706 3445.500 CHIX 13:53:42
211 3446.000 LSE 13:53:42
336 3446.000 LSE 13:53:42
12 3444.000 LSE 13:51:41
241 3445.500 LSE 13:51:06
213 3445.500 LSE 13:51:06
564 3446.500 LSE 13:50:04
384 3446.500 CHIX 13:50:04
315 3446.500 CHIX 13:50:04
534 3447.000 LSE 13:50:03
101 3447.500 LSE 13:49:25
112 3447.500 LSE 13:49:25
293 3447.000 BATE 13:49:25
32 3447.000 BATE 13:49:25
760 3447.000 LSE 13:49:25
373 3447.000 BATE 13:49:25
12 3444.500 LSE 13:44:25
485 3446.000 LSE 13:43:00
407 3446.000 CHIX 13:41:43
300 3446.000 CHIX 13:41:43
191 3446.500 LSE 13:40:28
296 3446.500 LSE 13:40:28
248 3446.500 LSE 13:40:28
200 3446.500 LSE 13:40:28
317 3446.500 LSE 13:40:28
200 3446.500 LSE 13:39:02
524 3446.500 LSE 13:39:02
622 3447.000 CHIX 13:36:49
442 3447.500 LSE 13:35:58
74 3447.500 LSE 13:35:58
475 3449.500 LSE 13:34:28
641 3450.000 BATE 13:34:24
71 3450.000 BATE 13:34:24
490 3450.500 LSE 13:34:24
682 3450.500 LSE 13:33:54
542 3451.500 LSE 13:33:08
269 3451.500 CHIX 13:33:08
416 3451.500 CHIX 13:33:08
511 3451.000 LSE 13:29:25
502 3452.000 LSE 13:28:09
442 3452.500 LSE 13:27:36
659 3452.500 CHIX 13:27:36
624 3452.500 BATE 13:27:36
475 3453.000 LSE 13:26:37
469 3454.000 LSE 13:22:15
534 3454.500 LSE 13:20:34
623 3454.500 CHIX 13:20:34
59 3454.500 CHIX 13:20:34
391 3454.000 LSE 13:18:09
143 3454.000 LSE 13:17:43
94 3454.000 LSE 13:17:12
412 3454.000 LSE 13:17:12
164 3457.000 LSE 13:13:46
279 3457.000 LSE 13:13:46
518 3458.000 LSE 13:13:41
587 3458.000 BATE 13:13:41
690 3458.000 CHIX 13:13:41
144 3459.000 LSE 13:07:32
379 3459.000 LSE 13:07:32
158 3459.500 LSE 13:07:06
300 3459.500 LSE 13:07:06
524 3460.000 LSE 13:06:44
384 3459.500 LSE 13:03:11
48 3459.500 LSE 13:03:11
9 3459.500 LSE 13:03:11
513 3460.500 LSE 13:03:03
598 3460.500 CHIX 13:03:03
110 3458.500 LSE 13:00:11
104 3458.500 LSE 13:00:11
276 3458.500 LSE 13:00:11
32 3458.500 LSE 13:00:11
482 3458.000 BATE 13:00:11
122 3458.000 BATE 13:00:11
732 3458.500 LSE 13:00:11
187 3457.500 LSE 12:55:48
300 3457.500 LSE 12:55:48
170 3458.000 CHIX 12:54:10
235 3458.000 CHIX 12:54:10
229 3458.000 CHIX 12:54:10
101 3458.000 LSE 12:54:10
43 3458.000 LSE 12:54:10
116 3458.000 LSE 12:54:10
38 3458.000 LSE 12:54:10
200 3458.000 LSE 12:54:10
55 3457.500 CHIX 12:54:10
466 3458.000 LSE 12:54:10
530 3457.500 LSE 12:51:39
504 3456.500 LSE 12:49:21
525 3458.500 LSE 12:48:59
622 3458.500 CHIX 12:48:59
430 3459.000 LSE 12:45:09
24 3459.000 LSE 12:45:09
464 3459.500 LSE 12:45:09
476 3459.500 BATE 12:42:10
199 3459.500 BATE 12:42:10
550 3459.500 LSE 12:42:10
500 3459.500 LSE 12:41:41
704 3463.000 CHIX 12:38:55
531 3464.000 LSE 12:38:33
446 3459.500 LSE 12:37:48
706 3459.500 CHIX 12:37:48
223 3460.000 LSE 12:37:13
234 3460.000 LSE 12:37:13
325 3460.000 LSE 12:36:34
167 3460.000 LSE 12:36:34
163 3460.000 LSE 12:36:33
359 3460.000 LSE 12:36:33
550 3458.000 LSE 12:29:33
506 3458.500 LSE 12:29:31
666 3459.000 CHIX 12:28:29
467 3459.000 BATE 12:28:29
48 3459.000 BATE 12:28:29
6 3459.000 BATE 12:28:29
46 3459.000 BATE 12:28:29
551 3459.500 LSE 12:28:29
24 3459.000 BATE 12:28:29
16 3459.000 BATE 12:28:29
289 3459.500 LSE 12:26:14
292 3459.500 LSE 12:26:14
45 3459.500 LSE 12:26:14
241 3459.500 LSE 12:26:13
53 3459.500 LSE 12:26:13
473 3455.500 LSE 12:20:07
539 3456.000 LSE 12:19:36
62 3456.000 LSE 12:18:56
616 3456.500 CHIX 12:18:56
750 3456.500 LSE 12:18:56
548 3456.000 LSE 12:13:49
535 3458.000 LSE 12:10:05
691 3457.500 BATE 12:08:32
447 3458.000 LSE 12:08:30
67 3458.000 LSE 12:08:30
649 3457.500 CHIX 12:07:27
460 3458.000 LSE 12:07:24
518 3459.000 LSE 12:05:42
502 3459.000 LSE 12:04:00
261 3459.000 LSE 12:04:00
200 3459.000 LSE 12:04:00
170 3459.000 LSE 12:04:00
181 3459.000 CHIX 12:04:00
100 3459.000 CHIX 12:04:00
100 3459.000 CHIX 12:04:00
200 3459.000 CHIX 12:04:00
676 3459.000 BATE 12:04:00
18 3459.000 BATE 12:04:00
593 3459.000 CHIX 12:04:00
908 3459.000 LSE 12:04:00
11 3459.000 BATE 12:04:00
313 3459.500 LSE 12:03:30
179 3459.500 LSE 12:03:30
446 3455.000 LSE 11:59:59
451 3455.000 LSE 11:59:59
51 3455.000 LSE 11:59:53
421 3453.500 LSE 11:59:23
188 3451.500 CHIX 11:56:21
357 3452.000 LSE 11:54:31
120 3452.000 LSE 11:54:31
522 3450.500 LSE 11:51:51
513 3451.000 LSE 11:50:45
228 3450.500 LSE 11:49:46
39 3450.500 LSE 11:48:57
247 3450.500 LSE 11:48:57
126 3450.500 CHIX 11:48:14
21 3450.500 CHIX 11:48:14
62 3450.500 CHIX 11:48:14
85 3450.500 CHIX 11:48:14
578 3451.000 LSE 11:48:14
349 3450.500 CHIX 11:48:14
27 3450.500 CHIX 11:48:14
560 3450.000 BATE 11:44:53
374 3450.000 LSE 11:44:53
46 3450.000 BATE 11:44:53
12 3450.000 BATE 11:44:53
124 3450.000 LSE 11:44:53
22 3450.000 BATE 11:44:53
500 3449.000 LSE 11:42:09
240 3449.000 LSE 11:39:53
258 3449.000 LSE 11:39:53
289 3448.000 LSE 11:38:33
195 3448.000 LSE 11:38:33
377 3448.000 CHIX 11:38:33
335 3448.000 CHIX 11:38:33
512 3448.000 LSE 11:37:32
471 3448.500 LSE 11:36:02
72 3448.500 LSE 11:36:02
164 3448.000 LSE 11:32:59
139 3448.000 LSE 11:32:59
197 3448.000 LSE 11:32:59
479 3448.500 LSE 11:32:26
521 3449.000 CHIX 11:31:43
54 3449.000 CHIX 11:31:33
583 3449.000 LSE 11:31:31
489 3447.000 LSE 11:30:00
674 3447.000 BATE 11:27:14
614 3447.000 CHIX 11:27:14
457 3447.000 LSE 11:27:14
389 3446.000 LSE 11:24:18
15 3446.000 LSE 11:23:55
99 3446.000 LSE 11:23:55
509 3446.000 LSE 11:22:19
25 3446.000 LSE 11:21:30
37 3446.000 LSE 11:21:30
15 3446.000 LSE 11:21:30
413 3446.000 LSE 11:21:30
27 3446.000 LSE 11:21:21
348 3443.000 LSE 11:18:55
67 3443.000 LSE 11:18:55
78 3443.000 LSE 11:18:55
442 3444.000 LSE 11:18:20
609 3444.000 CHIX 11:18:20
160 3442.500 LSE 11:15:38
338 3442.500 LSE 11:15:38
9 3442.500 LSE 11:15:38
470 3442.500 LSE 11:15:38
542 3443.500 LSE 11:12:55
561 3444.500 LSE 11:12:36
685 3444.500 BATE 11:12:36
701 3444.500 CHIX 11:12:36
468 3444.000 LSE 11:09:38
216 3444.500 LSE 11:07:07
308 3444.500 LSE 11:07:07
523 3444.500 LSE 11:07:07
487 3442.000 LSE 11:03:29
649 3442.000 CHIX 11:03:29
535 3442.000 LSE 11:03:29
398 3443.500 LSE 10:59:58
97 3443.500 LSE 10:59:58
472 3444.000 LSE 10:59:57
391 3444.500 BATE 10:59:56
23 3444.500 BATE 10:59:56
174 3444.500 CHIX 10:59:56
212 3444.500 BATE 10:59:56
312 3444.500 CHIX 10:59:56
217 3444.500 LSE 10:59:56
565 3444.500 LSE 10:59:56
145 3445.000 LSE 10:59:56
58 3445.000 LSE 10:59:56
61 3444.500 LSE 10:59:56
412 3444.500 LSE 10:59:56
25 3444.500 BATE 10:59:56
24 3444.500 CHIX 10:59:56
45 3444.500 LSE 10:59:56
674 3445.000 LSE 10:59:56
101 3445.000 LSE 10:58:43
58 3445.000 LSE 10:58:43
104 3444.500 CHIX 10:58:27
104 3445.000 LSE 10:58:08
58 3445.000 LSE 10:58:08
101 3445.000 LSE 10:58:08
446 3441.000 LSE 10:54:18
514 3441.500 LSE 10:53:59
487 3441.000 LSE 10:53:25
17 3441.000 LSE 10:53:25
726 3440.000 LSE 10:52:15
13 3440.000 LSE 10:52:15
289 3440.500 LSE 10:51:58
236 3440.500 LSE 10:51:58
407 3440.000 LSE 10:50:53
48 3440.000 LSE 10:50:53
675 3440.000 CHIX 10:50:53
445 3439.000 LSE 10:47:28
11 3439.000 LSE 10:47:28
331 3440.500 LSE 10:45:55
119 3440.500 LSE 10:45:55
81 3441.000 LSE 10:45:08
206 3441.000 LSE 10:45:08
255 3441.000 LSE 10:45:08
453 3441.500 LSE 10:42:45
501 3440.500 BATE 10:41:33
29 3440.500 BATE 10:41:33
338 3441.500 LSE 10:41:30
122 3441.500 LSE 10:41:30
637 3441.500 CHIX 10:41:30
134 3440.500 BATE 10:40:19
466 3441.000 LSE 10:40:18
607 3441.500 LSE 10:40:18
65 3441.500 LSE 10:40:18
39 3441.500 LSE 10:40:18
41 3439.500 LSE 10:36:42
84 3439.500 LSE 10:36:41
28 3439.500 LSE 10:36:41
598 3441.000 CHIX 10:34:49
91 3441.500 LSE 10:34:31
121 3441.500 LSE 10:34:31
101 3441.500 LSE 10:34:31
220 3441.500 LSE 10:34:31
526 3441.500 LSE 10:34:31
547 3440.500 LSE 10:31:47
119 3442.000 LSE 10:30:01
340 3442.000 LSE 10:30:01
353 3441.000 LSE 10:28:16
110 3441.000 LSE 10:28:16
30 3441.000 LSE 10:28:12
494 3441.000 CHIX 10:27:45
367 3441.000 BATE 10:27:45
47 3441.000 BATE 10:27:45
142 3441.000 CHIX 10:27:45
245 3441.000 BATE 10:27:45
16 3441.000 CHIX 10:27:45
506 3441.500 LSE 10:27:37
445 3440.500 LSE 10:24:57
10 3441.500 LSE 10:23:34
453 3441.500 LSE 10:23:34
476 3443.000 LSE 10:21:56
437 3444.000 CHIX 10:21:30
175 3444.000 CHIX 10:21:30
454 3445.500 LSE 10:19:54
506 3446.500 LSE 10:18:44
475 3447.500 LSE 10:18:38
653 3446.000 CHIX 10:16:45
366 3447.000 LSE 10:16:36
98 3447.000 LSE 10:16:36
446 3447.500 BATE 10:16:35
226 3447.500 LSE 10:16:35
180 3447.500 BATE 10:16:35
592 3447.500 CHIX 10:16:35
451 3447.500 LSE 10:16:35
469 3448.000 LSE 10:16:35
120 3448.000 LSE 10:16:35
456 3448.000 LSE 10:16:35
669 3448.500 LSE 10:16:25
1 3448.500 LSE 10:16:25
80 3448.500 LSE 10:16:23
561 3444.500 LSE 10:15:15
137 3444.500 LSE 10:15:15
220 3445.000 LSE 10:15:15
23 3445.000 LSE 10:15:15
230 3445.000 LSE 10:15:15
543 3445.500 LSE 10:15:10
64 3445.500 LSE 10:15:10
1688 3445.500 LSE 10:15:10
7274 3445.500 LSE 10:15:10
22098 3445.500 LSE 10:15:10
540 3443.000 LSE 10:09:58
520 3443.500 LSE 10:07:32
477 3443.000 LSE 10:06:24
498 3442.000 LSE 10:04:30
659 3440.000 CHIX 10:03:17
460 3440.500 LSE 10:03:17
486 3441.500 LSE 10:02:46
695 3441.500 BATE 10:02:46
60 3441.000 BATE 10:02:12
49 3441.000 LSE 10:02:12
4 3441.000 LSE 10:01:54
104 3440.500 LSE 10:01:01
507 3441.000 LSE 10:01:01
456 3439.000 LSE 09:59:30
254 3438.500 CHIX 09:57:37
337 3438.500 CHIX 09:57:37
499 3439.000 LSE 09:57:34
457 3439.500 LSE 09:55:15
407 3440.000 LSE 09:53:57
98 3440.000 LSE 09:53:57
41 3441.000 LSE 09:53:03
417 3441.000 LSE 09:53:03
272 3440.500 LSE 09:50:49
171 3440.500 LSE 09:50:49
509 3441.000 LSE 09:50:33
200 3441.000 CHIX 09:50:33
435 3441.000 CHIX 09:50:33
502 3441.500 LSE 09:47:18
384 3440.000 LSE 09:46:02
128 3440.000 LSE 09:46:02
212 3441.500 BATE 09:45:02
484 3441.500 BATE 09:45:02
496 3441.500 LSE 09:45:02
617 3441.500 CHIX 09:45:02
477 3441.000 LSE 09:43:42
261 3441.500 LSE 09:41:51
202 3441.500 LSE 09:41:51
396 3442.000 LSE 09:40:05
136 3442.000 LSE 09:40:05
509 3442.500 LSE 09:37:57
239 3443.000 LSE 09:37:46
200 3443.000 LSE 09:37:46
104 3443.000 LSE 09:37:46
101 3443.000 LSE 09:37:46
598 3443.000 LSE 09:37:46
491 3443.000 CHIX 09:37:46
387 3443.000 BATE 09:37:46
149 3443.000 CHIX 09:37:46
111 3443.000 BATE 09:37:46
23 3443.000 BATE 09:37:46
171 3443.000 BATE 09:37:46
44 3441.000 BATE 09:34:26
42 3441.000 LSE 09:34:26
225 3441.500 LSE 09:34:23
194 3441.500 LSE 09:34:23
73 3441.500 LSE 09:34:14
45 3441.500 LSE 09:34:14
402 3439.000 LSE 09:33:02
112 3439.000 LSE 09:33:02
865 3438.500 LSE 09:32:02
695 3438.500 CHIX 09:32:02
94 3437.500 LSE 09:27:03
149 3437.500 LSE 09:27:03
257 3437.500 LSE 09:27:03
444 3436.500 LSE 09:25:53
162 3435.000 LSE 09:24:21
282 3435.000 LSE 09:24:21
622 3438.500 CHIX 09:24:00
503 3440.500 LSE 09:23:31
288 3442.500 LSE 09:21:43
167 3442.500 LSE 09:21:43
173 3443.000 LSE 09:21:24
147 3443.000 LSE 09:21:24
147 3443.000 LSE 09:21:09
524 3445.000 LSE 09:20:02
164 3445.000 CHIX 09:20:02
500 3445.000 BATE 09:20:02
94 3445.000 BATE 09:20:02
472 3445.000 CHIX 09:20:02
498 3444.000 LSE 09:17:56
68 3445.500 LSE 09:17:54
101 3445.500 LSE 09:17:54
200 3445.500 LSE 09:17:54
200 3445.000 LSE 09:17:54
205 3446.000 LSE 09:17:54
474 3446.000 LSE 09:17:54
434 3446.000 LSE 09:17:54
170 3441.500 BATE 09:14:48
482 3441.500 LSE 09:14:48
300 3441.500 BATE 09:14:48
54 3441.500 BATE 09:14:48
582 3441.500 CHIX 09:14:48
179 3441.500 LSE 09:13:38
531 3441.500 LSE 09:13:38
337 3441.500 LSE 09:13:38
486 3441.500 LSE 09:10:33
662 3441.500 CHIX 09:10:33
530 3442.000 LSE 09:07:00
498 3444.000 LSE 09:06:19
132 3444.000 LSE 09:06:03
274 3444.000 LSE 09:06:02
92 3444.000 LSE 09:06:01
517 3443.000 LSE 09:04:33
392 3442.500 CHIX 09:03:23
283 3442.500 CHIX 09:03:22
501 3443.000 LSE 09:03:21
525 3445.000 LSE 09:01:53
104 3446.000 LSE 09:01:44
351 3446.000 LSE 09:01:44
342 3446.000 LSE 09:01:44
104 3446.000 LSE 09:01:44
210 3446.000 LSE 09:01:44
830 3447.000 LSE 09:01:30
644 3447.000 CHIX 09:01:30
622 3447.000 BATE 09:01:30
502 3443.000 LSE 08:57:27
11 3443.500 LSE 08:56:49
431 3443.500 LSE 08:56:49
66 3442.000 LSE 08:55:54
520 3443.000 LSE 08:53:59
467 3443.000 LSE 08:53:59
534 3444.000 BATE 08:52:51
22 3444.000 BATE 08:52:51
13 3444.000 BATE 08:52:51
684 3444.500 CHIX 08:52:51
512 3444.500 LSE 08:52:51
24 3444.000 BATE 08:52:51
6 3444.000 BATE 08:52:51
9 3444.000 BATE 08:52:51
9 3443.000 LSE 08:50:23
24 3443.000 LSE 08:50:23
401 3443.000 LSE 08:50:23
37 3443.000 LSE 08:50:23
33 3443.000 LSE 08:50:23
241 3443.500 LSE 08:50:03
57 3443.500 LSE 08:50:03
207 3443.500 LSE 08:50:03
241 3444.000 CHIX 08:49:27
193 3444.000 CHIX 08:49:27
148 3444.000 CHIX 08:49:27
411 3444.000 LSE 08:49:17
126 3444.000 LSE 08:49:17
486 3442.000 LSE 08:47:41
199 3442.000 LSE 08:45:53
283 3442.000 LSE 08:45:53
477 3443.500 LSE 08:45:02
604 3443.000 BATE 08:45:02
694 3443.500 CHIX 08:45:02
240 3443.000 LSE 08:44:49
219 3443.000 LSE 08:44:49
66 3442.000 CHIX 08:43:14
421 3442.000 LSE 08:43:14
83 3442.000 LSE 08:43:14
523 3442.000 LSE 08:42:15
384 3442.500 LSE 08:42:03
137 3442.500 LSE 08:42:02
518 3440.500 LSE 08:40:12
256 3442.000 CHIX 08:39:39
157 3442.000 CHIX 08:39:39
468 3442.000 LSE 08:39:39
194 3442.000 CHIX 08:39:03
444 3439.000 LSE 08:37:46
481 3435.500 LSE 08:36:42
452 3435.500 LSE 08:35:06
535 3436.500 LSE 08:34:58
533 3436.500 LSE 08:33:50
142 3436.000 LSE 08:33:35
206 3436.000 LSE 08:33:35
23 3436.000 LSE 08:33:35
60 3436.000 LSE 08:33:35
76 3436.000 LSE 08:33:35
703 3436.500 BATE 08:33:35
574 3436.500 CHIX 08:33:35
75 3436.500 CHIX 08:33:11
42 3434.500 LSE 08:30:43
233 3434.500 LSE 08:30:43
104 3434.500 LSE 08:30:43
150 3434.500 LSE 08:30:43
160 3434.000 LSE 08:30:04
224 3434.000 LSE 08:30:04
28 3434.000 LSE 08:30:04
35 3434.000 LSE 08:30:04
21 3434.000 LSE 08:30:04
634 3436.000 CHIX 08:29:38
112 3434.500 LSE 08:29:10
246 3434.500 LSE 08:29:10
104 3434.500 LSE 08:29:10
62 3434.500 LSE 08:29:10
443 3435.000 LSE 08:28:17
455 3434.000 LSE 08:26:39
33 3434.000 LSE 08:26:39
469 3436.000 LSE 08:26:18
668 3434.500 CHIX 08:25:45
529 3434.500 LSE 08:25:45
454 3433.000 LSE 08:25:12
444 3436.500 LSE 08:23:15
107 3436.500 LSE 08:23:15
38 3439.000 BATE 08:22:18
613 3439.000 BATE 08:22:18
508 3439.500 LSE 08:22:17
445 3438.500 LSE 08:21:03
616 3442.000 CHIX 08:20:41
449 3444.500 LSE 08:20:11
518 3444.500 LSE 08:20:11
443 3444.000 LSE 08:19:15
280 3447.000 LSE 08:18:24
194 3447.000 LSE 08:18:24
632 3447.500 CHIX 08:17:34
452 3448.000 LSE 08:17:29
454 3445.000 LSE 08:16:25
25 3445.000 LSE 08:16:25
451 3449.500 LSE 08:15:57
482 3451.500 LSE 08:15:06
705 3452.000 BATE 08:15:05
286 3452.500 CHIX 08:14:52
489 3452.500 LSE 08:14:44
306 3452.500 CHIX 08:14:44
522 3453.500 LSE 08:14:32
308 3454.000 LSE 08:12:48
101 3454.000 LSE 08:12:48
104 3454.000 LSE 08:12:48
471 3454.000 LSE 08:12:48
518 3453.000 LSE 08:12:12
178 3453.500 CHIX 08:12:12
409 3453.500 CHIX 08:12:12
447 3454.000 LSE 08:12:05
368 3452.000 LSE 08:10:28
147 3452.000 LSE 08:10:27
459 3453.000 LSE 08:10:24
249 3453.000 BATE 08:10:24
16 3453.000 BATE 08:10:24
150 3453.000 BATE 08:10:24
208 3453.000 BATE 08:10:24
511 3451.500 LSE 08:09:15
703 3455.500 CHIX 08:08:26
373 3456.500 LSE 08:08:26
85 3456.500 LSE 08:08:25
256 3452.500 LSE 08:08:01
511 3455.000 LSE 08:07:26
445 3457.000 LSE 08:06:33
31 3458.000 LSE 08:06:31
434 3458.000 LSE 08:06:31
122 3458.500 CHIX 08:06:31
513 3458.500 CHIX 08:06:31
53 3458.500 CHIX 08:06:31
456 3459.000 LSE 08:06:30
206 3453.000 BATE 08:05:07
514 3453.500 LSE 08:04:44
388 3453.000 BATE 08:04:44
507 3453.500 CHIX 08:04:44
147 3453.500 CHIX 08:04:44
503 3454.000 LSE 08:04:41
656 3454.000 LSE 08:04:41
459 3454.500 LSE 08:04:15
296 3454.000 CHIX 08:03:53
315 3454.000 CHIX 08:03:53
478 3454.000 LSE 08:03:52
448 3454.000 LSE 08:03:52
97 3454.000 LSE 08:03:52
642 3451.000 BATE 08:03:04
581 3451.000 LSE 08:03:04
498 3447.000 LSE 08:02:09
455 3445.500 LSE 08:01:55
486 3445.500 LSE 08:01:55
582 3445.500 CHIX 08:01:55
159 3446.000 LSE 08:01:49
375 3446.000 LSE 08:01:49
519 3430.000 LSE 08:00:17
Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities
