| Mon 7 Mar 2022, 9:00 | | BRITISH AMERICAN TOBACCO PLC - Transaction in own shares |
|
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.
07 March 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
2021 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: 04 March 2022
Number of ordinary shares of 25 pence each 300,000
purchased:
Highest price paid per share (pence): 3180.00p
Lowest price paid per share (pence): 3044.00p
Volume weighted average price paid per share 3089.6954
(pence):
The Company intends to hold the purchased shares in Treasury. Following the purchase of
these shares, the Company holds 166,890,718 of its shares in Treasury. The Company has
2,289,731,289 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 04 March 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 weighted
Transaction volume (in average price
Issuer name ISIN Code Platform
date number of of shares
shares) acquired
British American GB0002875804 04/03/2022 220,000 3,088.9892 LSE
Tobacco p.l.c.
British American
GB0002875804 04/03/2022 45,000 3,091.8344 CHIX
Tobacco p.l.c.
British American
GB0002875804 04/03/2022 35,000 3,091.3840 BATE
Tobacco p.l.c.
Schedule of purchases - individual transactions
Number of shares Transaction Market Time of
purchased price transaction
(per share)
Quantity Price Market Execution Time
154 3096.000 CHIX 16:23:10
711 3096.000 LSE 16:23:09
106 3096.000 BATE 16:23:09
112 3096.000 LSE 16:23:08
4 3096.000 CHIX 16:23:08
758 3097.500 LSE 16:21:52
1 3097.500 LSE 16:21:52
60 3097.500 BATE 16:21:13
90 3097.500 CHIX 16:21:10
129 3099.000 LSE 16:20:21
542 3099.000 LSE 16:20:21
96 3099.000 BATE 16:20:12
13 3100.000 BATE 16:20:03
93 3100.000 CHIX 16:20:03
96 3100.500 CHIX 16:20:00
63 3100.500 BATE 16:19:11
188 3100.000 LSE 16:18:41
576 3100.000 LSE 16:18:41
94 3100.500 CHIX 16:18:32
21 3100.500 CHIX 16:18:32
65 3100.500 CHIX 16:18:32
250 3101.000 LSE 16:18:26
600 3098.500 LSE 16:16:38
76 3098.500 LSE 16:16:38
86 3095.500 CHIX 16:15:21
44 3096.000 CHIX 16:15:05
706 3097.500 LSE 16:14:49
170 3096.500 LSE 16:14:19
42 3097.500 BATE 16:13:42
27 3097.500 BATE 16:13:31
89 3098.500 CHIX 16:13:00
2 3098.500 CHIX 16:13:00
6 3099.000 BATE 16:12:45
767 3099.000 LSE 16:12:38
57 3099.000 BATE 16:12:06
100 3100.000 CHIX 16:11:55
48 3100.000 CHIX 16:11:55
17 3100.500 LSE 16:11:28
269 3100.500 LSE 16:11:28
250 3099.500 LSE 16:10:56
79 3100.000 BATE 16:10:29
250 3101.000 LSE 16:10:15
4 3101.500 BATE 16:10:08
147 3102.500 CHIX 16:09:36
220 3102.500 LSE 16:08:58
250 3102.500 LSE 16:08:58
79 3103.000 LSE 16:08:51
116 3100.000 LSE 16:08:20
50 3100.000 LSE 16:08:20
28 3099.000 CHIX 16:07:25
44 3099.000 CHIX 16:07:25
18 3099.000 CHIX 16:07:25
63 3100.000 BATE 16:06:55
67 3100.000 BATE 16:06:55
474 3101.000 LSE 16:06:28
202 3101.000 LSE 16:06:28
113 3101.000 LSE 16:06:28
88 3100.000 CHIX 16:05:54
139 3102.000 CHIX 16:04:55
112 3102.000 LSE 16:04:54
548 3102.000 LSE 16:04:54
77 3102.000 LSE 16:04:54
42 3104.000 LSE 16:03:54
301 3104.000 LSE 16:03:54
284 3105.500 LSE 16:03:32
11 3105.500 BATE 16:02:43
100 3105.500 BATE 16:02:43
56 3106.000 CHIX 16:02:31
43 3106.000 CHIX 16:02:31
29 3106.000 CHIX 16:02:31
199 3107.000 LSE 16:02:13
474 3107.000 LSE 16:02:13
80 3104.500 CHIX 16:01:47
9 3104.500 CHIX 16:01:47
315 3104.000 LSE 16:00:57
49 3103.000 CHIX 15:59:37
35 3103.000 CHIX 15:59:37
657 3102.500 LSE 15:59:33
62 3102.500 LSE 15:59:33
70 3100.500 BATE 15:58:44
55 3101.000 CHIX 15:58:41
26 3101.000 CHIX 15:58:38
16 3101.000 CHIX 15:58:38
64 3102.500 BATE 15:58:12
81 3103.000 CHIX 15:58:07
682 3104.000 LSE 15:57:35
83 3103.500 CHIX 15:57:11
125 3104.000 LSE 15:56:37
278 3104.000 LSE 15:56:37
52 3104.500 BATE 15:55:08
21 3104.500 BATE 15:55:06
141 3105.000 LSE 15:55:06
568 3105.000 LSE 15:55:06
96 3105.500 CHIX 15:55:00
53 3107.500 BATE 15:54:08
13 3107.500 BATE 15:54:08
92 3109.500 CHIX 15:53:28
652 3109.500 LSE 15:53:26
106 3108.500 CHIX 15:52:30
600 3109.500 LSE 15:51:50
135 3109.500 LSE 15:51:50
74 3103.000 BATE 15:50:00
65 3103.000 BATE 15:50:00
174 3103.500 CHIX 15:50:00
1 3103.500 CHIX 15:50:00
71 3104.000 CHIX 15:49:06
21 3104.000 CHIX 15:49:06
727 3104.500 LSE 15:49:05
662 3098.500 LSE 15:47:26
96 3101.500 CHIX 15:45:25
13 3102.000 LSE 15:45:23
495 3102.000 LSE 15:45:23
54 3102.000 LSE 15:45:23
179 3102.000 LSE 15:45:23
33 3102.500 LSE 15:45:20
127 3102.000 CHIX 15:44:54
37 3101.500 BATE 15:44:44
33 3101.500 BATE 15:44:30
91 3099.500 CHIX 15:43:05
726 3100.000 LSE 15:43:04
94 3102.500 CHIX 15:43:01
503 3104.500 LSE 15:42:18
216 3104.500 LSE 15:42:18
112 3104.000 BATE 15:41:41
116 3104.000 BATE 15:41:41
82 3104.000 CHIX 15:41:41
84 3105.000 CHIX 15:40:33
164 3105.500 BATE 15:40:21
100 3105.500 BATE 15:40:21
11 3105.500 BATE 15:40:21
648 3106.000 LSE 15:40:21
3 3106.500 BATE 15:40:16
10 3106.500 BATE 15:40:16
88 3106.500 CHIX 15:40:00
81 3106.500 CHIX 15:40:00
96 3106.500 CHIX 15:40:00
674 3106.000 LSE 15:39:05
250 3100.500 LSE 15:37:28
296 3100.500 LSE 15:37:28
51 3100.500 LSE 15:37:28
83 3103.500 CHIX 15:37:09
112 3104.500 BATE 15:36:50
22 3105.000 BATE 15:36:49
36 3105.000 BATE 15:36:49
87 3105.000 BATE 15:36:49
99 3105.000 CHIX 15:36:49
3 3105.000 CHIX 15:36:49
647 3105.000 LSE 15:36:35
98 3105.000 CHIX 15:36:35
768 3100.500 LSE 15:35:51
94 3098.000 CHIX 15:34:49
672 3099.500 LSE 15:34:41
103 3098.500 BATE 15:33:35
98 3098.500 CHIX 15:33:35
122 3099.500 BATE 15:33:34
651 3099.500 LSE 15:33:34
113 3099.500 BATE 15:33:34
90 3099.500 CHIX 15:33:34
250 3100.500 LSE 15:33:28
96 3100.500 CHIX 15:33:10
116 3100.500 CHIX 15:33:10
114 3100.500 BATE 15:32:58
752 3098.500 LSE 15:32:17
94 3094.500 CHIX 15:31:18
10 3094.500 BATE 15:31:18
93 3094.500 CHIX 15:31:18
96 3094.500 BATE 15:31:18
106 3095.000 BATE 15:31:13
680 3095.000 LSE 15:31:10
93 3096.000 CHIX 15:30:31
94 3097.000 CHIX 15:30:25
297 3098.500 LSE 15:30:20
250 3098.500 LSE 15:30:20
366 3094.500 LSE 15:29:41
194 3094.500 LSE 15:29:41
81 3094.500 LSE 15:29:41
82 3093.500 CHIX 15:29:19
115 3093.500 BATE 15:29:19
283 3095.000 LSE 15:29:11
34 3093.000 CHIX 15:28:04
31 3093.000 CHIX 15:28:04
106 3093.000 BATE 15:28:04
32 3093.000 CHIX 15:28:04
82 3093.500 CHIX 15:28:04
99 3093.500 CHIX 15:28:04
126 3094.000 BATE 15:28:02
3 3094.500 LSE 15:28:02
288 3094.500 LSE 15:28:02
214 3094.500 LSE 15:28:02
250 3094.500 LSE 15:28:02
82 3093.000 CHIX 15:27:03
408 3093.000 LSE 15:27:02
429 3094.000 LSE 15:26:44
232 3094.000 LSE 15:26:44
11 3092.500 CHIX 15:26:19
80 3091.500 CHIX 15:25:56
122 3092.000 BATE 15:25:56
14 3092.000 BATE 15:25:56
20 3092.000 BATE 15:25:56
23 3092.000 BATE 15:25:56
14 3092.000 BATE 15:25:56
8 3092.000 BATE 15:25:56
17 3092.000 BATE 15:25:56
21 3092.000 BATE 15:25:56
83 3093.000 CHIX 15:25:10
71 3093.500 CHIX 15:25:02
18 3093.500 CHIX 15:25:02
622 3094.500 LSE 15:25:01
44 3094.500 LSE 15:25:01
293 3095.000 LSE 15:24:59
83 3093.000 CHIX 15:23:50
68 3093.500 BATE 15:23:42
44 3093.500 BATE 15:23:42
85 3094.000 CHIX 15:23:41
97 3094.000 CHIX 15:23:41
798 3095.000 LSE 15:23:38
105 3096.000 BATE 15:22:18
655 3096.000 LSE 15:22:18
65 3096.000 BATE 15:22:18
33 3096.000 CHIX 15:22:18
47 3096.000 CHIX 15:22:18
53 3096.000 BATE 15:22:18
91 3097.000 CHIX 15:22:04
121 3097.000 BATE 15:22:04
250 3098.500 LSE 15:22:02
137 3097.500 CHIX 15:21:02
21 3097.500 CHIX 15:21:02
68 3097.500 CHIX 15:21:02
25 3097.500 CHIX 15:21:01
401 3097.500 LSE 15:21:01
244 3097.500 LSE 15:21:01
7 3096.000 BATE 15:20:48
105 3096.000 BATE 15:20:47
91 3096.000 CHIX 15:20:06
91 3097.500 CHIX 15:20:04
634 3098.500 LSE 15:19:57
133 3098.500 LSE 15:19:57
10 3098.000 BATE 15:19:31
86 3098.000 CHIX 15:19:28
113 3098.000 BATE 15:19:28
22 3098.000 BATE 15:19:28
13 3098.000 CHIX 15:19:28
85 3098.000 BATE 15:19:20
10 3099.000 BATE 15:19:20
97 3099.000 BATE 15:19:19
98 3097.000 CHIX 15:18:40
94 3097.000 CHIX 15:18:40
121 3097.500 BATE 15:18:40
791 3098.000 LSE 15:18:38
93 3098.500 CHIX 15:18:37
121 3098.500 BATE 15:18:37
33 3098.000 LSE 15:18:19
668 3098.000 LSE 15:18:19
104 3090.000 CHIX 15:17:33
87 3089.000 CHIX 15:16:47
754 3089.000 LSE 15:16:34
136 3088.500 LSE 15:16:27
98 3088.500 LSE 15:16:27
140 3088.500 LSE 15:16:27
94 3083.500 CHIX 15:15:15
111 3084.000 BATE 15:15:14
6 3084.000 BATE 15:15:14
18 3084.000 BATE 15:15:14
22 3084.000 BATE 15:15:14
142 3084.000 BATE 15:15:14
116 3084.000 BATE 15:15:14
86 3084.500 CHIX 15:15:14
20 3085.000 LSE 15:15:03
661 3085.000 LSE 15:15:03
39 3085.500 CHIX 15:15:02
53 3085.500 CHIX 15:15:02
140 3084.500 CHIX 15:14:31
475 3086.000 LSE 15:13:57
250 3086.000 LSE 15:13:57
40 3086.000 LSE 15:13:56
103 3084.000 BATE 15:13:18
103 3084.500 BATE 15:13:09
90 3083.500 CHIX 15:13:07
83 3083.500 CHIX 15:13:07
300 3083.500 LSE 15:13:07
485 3083.500 LSE 15:13:07
129 3084.500 CHIX 15:13:01
3 3084.500 CHIX 15:13:01
343 3083.000 LSE 15:11:52
188 3083.000 LSE 15:11:52
147 3083.000 LSE 15:11:52
731 3078.000 LSE 15:10:43
98 3081.000 CHIX 15:10:28
90 3082.500 CHIX 15:10:09
102 3082.500 BATE 15:10:09
687 3083.000 LSE 15:10:01
124 3083.500 BATE 15:09:34
58 3083.500 CHIX 15:09:34
87 3083.500 CHIX 15:09:34
37 3083.500 CHIX 15:08:53
159 3083.500 LSE 15:08:53
200 3083.500 LSE 15:08:53
300 3083.500 LSE 15:08:53
27 3088.000 LSE 15:08:17
65 3088.000 BATE 15:08:17
300 3088.000 LSE 15:08:17
400 3088.000 LSE 15:08:17
55 3088.000 BATE 15:08:17
108 3088.500 CHIX 15:08:15
25 3089.000 BATE 15:07:50
81 3089.000 BATE 15:07:48
13 3089.000 BATE 15:07:48
19 3089.500 CHIX 15:07:47
36 3089.500 CHIX 15:07:47
42 3089.500 CHIX 15:07:47
35 3090.000 CHIX 15:07:38
17 3090.000 CHIX 15:07:38
35 3090.000 CHIX 15:07:38
114 3090.500 BATE 15:07:15
92 3091.500 CHIX 15:07:15
85 3091.500 CHIX 15:07:15
387 3092.000 LSE 15:06:53
274 3092.000 LSE 15:06:53
91 3092.000 CHIX 15:06:47
43 3092.500 BATE 15:06:47
14 3092.000 BATE 15:06:47
117 3092.000 BATE 15:06:47
17 3092.500 LSE 15:05:57
56 3092.500 LSE 15:05:57
217 3092.500 LSE 15:05:57
437 3092.500 LSE 15:05:57
108 3092.000 BATE 15:05:26
98 3093.000 CHIX 15:05:26
89 3093.500 CHIX 15:05:08
95 3093.500 CHIX 15:05:08
29 3094.000 LSE 15:04:54
340 3094.000 LSE 15:04:54
148 3094.000 LSE 15:04:54
155 3094.000 LSE 15:04:54
5 3095.000 CHIX 15:04:40
250 3096.000 LSE 15:04:34
116 3095.500 BATE 15:04:01
94 3095.500 CHIX 15:04:01
12 3095.500 BATE 15:04:01
124 3095.500 BATE 15:04:00
1 3095.500 BATE 15:04:00
665 3096.500 LSE 15:03:57
16 3096.000 CHIX 15:03:29
94 3096.000 CHIX 15:03:29
101 3095.500 BATE 15:03:29
32 3095.500 BATE 15:03:29
74 3095.500 BATE 15:03:29
116 3095.500 BATE 15:03:29
18 3096.000 CHIX 15:03:29
80 3096.000 CHIX 15:03:29
48 3096.000 CHIX 15:03:29
45 3096.000 CHIX 15:03:29
551 3097.500 LSE 15:03:11
151 3097.500 LSE 15:03:06
59 3099.000 CHIX 15:02:40
85 3099.000 CHIX 15:02:40
54 3099.000 CHIX 15:02:40
33 3100.000 LSE 15:02:33
15 3100.000 CHIX 15:02:33
31 3100.000 CHIX 15:02:33
453 3100.000 LSE 15:02:33
297 3100.000 LSE 15:02:33
35 3100.000 CHIX 15:02:33
473 3095.000 LSE 15:01:17
300 3095.000 LSE 15:01:17
80 3095.500 CHIX 15:01:03
34 3095.500 BATE 15:01:03
59 3095.500 BATE 15:01:03
19 3095.500 BATE 15:01:03
98 3096.000 CHIX 15:01:03
82 3096.500 CHIX 15:00:56
97 3096.500 CHIX 15:00:38
654 3097.000 LSE 15:00:37
111 3095.500 BATE 15:00:07
7 3095.500 BATE 15:00:07
92 3095.500 BATE 15:00:07
10 3095.500 BATE 15:00:07
116 3096.000 BATE 15:00:06
754 3098.500 LSE 14:59:59
80 3096.000 CHIX 14:59:44
250 3097.000 LSE 14:59:41
122 3097.000 LSE 14:59:18
92 3097.000 CHIX 14:58:47
341 3097.000 CHIX 14:58:47
216 3097.000 BATE 14:58:47
649 3097.000 LSE 14:58:47
121 3097.000 LSE 14:58:47
35 3097.000 BATE 14:58:47
135 3097.000 BATE 14:58:47
113 3093.500 CHIX 14:57:30
81 3094.500 CHIX 14:57:30
787 3094.500 LSE 14:57:30
126 3090.500 BATE 14:56:52
113 3090.500 BATE 14:56:52
779 3090.500 LSE 14:56:52
734 3087.500 LSE 14:55:53
48 3087.500 LSE 14:55:45
95 3086.000 CHIX 14:55:24
84 3086.000 CHIX 14:55:24
99 3087.000 CHIX 14:55:00
123 3088.500 LSE 14:54:50
580 3088.500 LSE 14:54:50
40 3087.500 CHIX 14:54:36
119 3086.500 BATE 14:54:33
92 3087.500 CHIX 14:53:47
87 3088.000 CHIX 14:53:46
783 3089.000 LSE 14:53:46
15 3085.500 BATE 14:52:55
663 3085.500 LSE 14:52:55
103 3085.500 BATE 14:52:55
81 3086.000 CHIX 14:52:42
65 3086.000 BATE 14:52:42
49 3086.000 BATE 14:52:42
105 3086.500 CHIX 14:52:41
19 3087.500 CHIX 14:52:33
98 3087.500 CHIX 14:52:33
9 3087.500 BATE 14:52:33
62 3087.500 CHIX 14:52:33
113 3087.500 BATE 14:52:33
38 3087.500 BATE 14:52:33
27 3087.500 BATE 14:52:33
42 3087.500 BATE 14:52:33
795 3088.500 LSE 14:52:26
509 3085.000 LSE 14:51:09
142 3085.000 LSE 14:51:09
90 3085.500 CHIX 14:50:52
124 3086.000 BATE 14:50:44
95 3087.000 CHIX 14:50:19
86 3087.000 CHIX 14:50:19
720 3087.500 LSE 14:50:19
108 3089.000 BATE 14:49:39
102 3090.000 BATE 14:49:35
97 3091.500 CHIX 14:49:31
418 3092.000 LSE 14:49:20
23 3092.000 LSE 14:49:20
220 3092.000 LSE 14:49:20
82 3093.500 CHIX 14:48:51
137 3093.500 CHIX 14:48:51
130 3095.000 BATE 14:48:36
134 3095.000 BATE 14:48:36
1 3096.000 BATE 14:48:36
11 3096.000 BATE 14:48:36
16 3096.000 BATE 14:48:36
20 3096.000 BATE 14:48:36
14 3096.000 BATE 14:48:36
125 3096.000 BATE 14:48:36
133 3096.000 CHIX 14:48:36
710 3096.500 LSE 14:48:36
1 3097.000 CHIX 14:48:27
232 3097.000 LSE 14:48:27
355 3097.000 LSE 14:48:27
80 3097.000 CHIX 14:48:26
9 3097.000 CHIX 14:48:26
80 3096.500 CHIX 14:48:10
82 3094.500 CHIX 14:47:08
93 3095.000 CHIX 14:47:08
475 3095.500 LSE 14:47:08
313 3095.500 LSE 14:47:08
98 3095.500 BATE 14:46:52
9 3095.500 BATE 14:46:52
697 3095.500 LSE 14:46:52
101 3095.500 BATE 14:46:52
99 3095.500 CHIX 14:46:52
150 3095.500 BATE 14:46:41
94 3095.500 CHIX 14:46:41
2 3095.500 CHIX 14:46:39
11 3095.500 CHIX 14:46:35
308 3095.500 LSE 14:46:28
121 3093.500 LSE 14:46:09
34 3093.500 LSE 14:46:09
17 3093.500 CHIX 14:45:49
250 3094.000 LSE 14:45:46
2 3093.500 CHIX 14:45:38
90 3094.000 CHIX 14:45:03
80 3094.000 CHIX 14:45:03
190 3094.500 CHIX 14:45:01
208 3095.000 LSE 14:45:01
112 3095.000 BATE 14:45:01
115 3094.500 BATE 14:45:01
493 3095.000 LSE 14:45:01
8 3095.500 BATE 14:45:00
104 3095.500 BATE 14:45:00
100 3095.000 BATE 14:44:51
12 3095.500 CHIX 14:44:50
5 3095.500 CHIX 14:44:50
687 3092.500 LSE 14:44:13
82 3093.000 CHIX 14:43:55
97 3093.500 CHIX 14:43:55
773 3094.500 LSE 14:43:55
86 3091.500 CHIX 14:42:56
81 3092.000 CHIX 14:42:56
144 3093.000 LSE 14:42:51
302 3093.000 LSE 14:42:51
253 3093.000 LSE 14:42:51
108 3089.000 BATE 14:42:13
107 3089.000 BATE 14:42:13
17 3089.000 BATE 14:42:13
98 3090.000 CHIX 14:42:07
109 3091.500 CHIX 14:42:04
122 3091.500 LSE 14:42:04
283 3091.500 LSE 14:42:04
74 3091.500 LSE 14:42:04
107 3091.500 LSE 14:42:04
92 3091.500 LSE 14:42:04
2 3092.500 CHIX 14:42:04
12 3092.500 CHIX 14:42:03
93 3092.500 CHIX 14:42:02
728 3096.500 LSE 14:41:40
52 3096.500 LSE 14:41:40
735 3087.500 LSE 14:40:54
328 3082.000 LSE 14:40:13
54 3081.000 BATE 14:40:02
36 3081.000 CHIX 14:40:02
31 3081.000 BATE 14:40:02
57 3081.000 CHIX 14:40:02
36 3081.000 BATE 14:40:02
112 3081.500 BATE 14:40:01
87 3081.500 CHIX 14:40:01
96 3081.500 CHIX 14:40:01
47 3082.000 CHIX 14:39:57
656 3081.500 LSE 14:39:40
17 3082.000 BATE 14:39:37
8 3082.000 BATE 14:39:37
91 3082.000 CHIX 14:39:37
76 3082.000 BATE 14:39:37
121 3082.500 BATE 14:39:37
93 3083.500 CHIX 14:39:24
250 3084.500 LSE 14:39:23
306 3085.000 LSE 14:38:58
148 3085.000 LSE 14:38:58
44 3085.000 LSE 14:38:58
170 3085.000 LSE 14:38:58
725 3083.000 LSE 14:38:12
91 3084.000 CHIX 14:38:11
46 3084.000 CHIX 14:38:11
118 3085.000 BATE 14:37:48
80 3090.000 CHIX 14:37:38
117 3090.500 CHIX 14:37:37
124 3090.500 BATE 14:37:37
127 3091.500 CHIX 14:37:37
650 3091.500 LSE 14:37:37
82 3091.500 CHIX 14:37:37
1 3092.500 CHIX 14:37:31
102 3093.000 BATE 14:36:56
169 3093.000 BATE 14:36:56
797 3093.000 LSE 14:36:56
22 3093.500 BATE 14:36:41
91 3093.500 BATE 14:36:41
116 3093.500 BATE 14:36:28
85 3094.000 CHIX 14:36:27
145 3094.000 CHIX 14:36:27
667 3094.500 LSE 14:36:25
74 3095.500 BATE 14:36:24
122 3095.500 BATE 14:36:23
129 3096.000 BATE 14:35:46
115 3096.500 BATE 14:35:46
94 3098.000 CHIX 14:35:45
1 3098.500 LSE 14:35:45
788 3098.500 LSE 14:35:45
100 3098.500 CHIX 14:35:45
89 3099.000 CHIX 14:35:43
3 3100.000 CHIX 14:35:43
18 3100.000 CHIX 14:35:41
13 3100.000 CHIX 14:35:41
12 3100.000 CHIX 14:35:41
3 3100.000 CHIX 14:35:41
54 3100.000 CHIX 14:35:41
97 3099.000 CHIX 14:35:29
766 3095.000 LSE 14:35:05
117 3090.500 BATE 14:34:38
619 3091.000 LSE 14:34:38
142 3091.000 LSE 14:34:38
111 3089.500 CHIX 14:34:26
3 3089.500 CHIX 14:34:26
61 3090.000 CHIX 14:34:25
22 3090.000 CHIX 14:34:25
1 3090.500 CHIX 14:34:25
123 3090.000 CHIX 14:34:25
14 3090.000 CHIX 14:34:25
14 3089.500 CHIX 14:34:25
218 3089.500 BATE 14:34:25
752 3089.500 LSE 14:34:10
82 3088.000 LSE 14:33:59
45 3088.000 LSE 14:33:59
95 3086.000 CHIX 14:33:39
162 3086.500 CHIX 14:33:39
130 3086.000 CHIX 14:33:39
753 3086.000 LSE 14:33:39
3 3085.000 CHIX 14:33:23
43 3085.000 CHIX 14:33:20
10 3085.000 CHIX 14:33:20
669 3085.000 LSE 14:33:18
747 3080.500 LSE 14:32:59
110 3076.500 BATE 14:32:29
239 3076.500 BATE 14:32:29
85 3077.000 CHIX 14:32:23
99 3077.500 CHIX 14:32:22
100 3078.000 LSE 14:32:22
250 3078.000 LSE 14:32:22
118 3078.000 BATE 14:32:22
88 3078.500 CHIX 14:32:10
91 3078.500 CHIX 14:32:10
746 3080.000 LSE 14:32:08
11 3077.500 CHIX 14:31:41
82 3077.500 CHIX 14:31:41
86 3077.500 CHIX 14:31:41
488 3078.000 LSE 14:31:40
175 3078.000 LSE 14:31:40
80 3077.500 CHIX 14:31:31
4 3077.500 CHIX 14:31:31
82 3077.500 CHIX 14:31:22
15 3078.500 LSE 14:31:21
674 3078.500 LSE 14:31:21
696 3075.000 LSE 14:31:01
250 3076.000 LSE 14:30:54
647 3077.000 LSE 14:30:12
101 3084.000 BATE 14:29:57
111 3087.500 BATE 14:29:57
82 3088.000 CHIX 14:29:54
123 3088.000 BATE 14:29:53
17 3088.500 CHIX 14:29:53
7 3088.500 CHIX 14:29:50
59 3088.500 CHIX 14:29:49
31 3088.500 CHIX 14:29:49
50 3088.500 CHIX 14:29:46
385 3089.000 LSE 14:29:46
59 3089.000 LSE 14:29:46
59 3089.000 LSE 14:29:46
241 3089.000 LSE 14:29:46
50 3089.000 LSE 14:29:46
114 3089.000 BATE 14:29:41
101 3089.000 BATE 14:29:41
118 3089.000 CHIX 14:29:41
47 3089.500 BATE 14:29:39
64 3089.500 BATE 14:29:39
57 3090.000 CHIX 14:29:38
30 3090.000 CHIX 14:29:38
200 3090.500 LSE 14:29:38
145 3090.500 LSE 14:29:37
88 3089.500 CHIX 14:29:28
2 3089.500 CHIX 14:29:28
250 3089.000 LSE 14:29:23
200 3089.000 LSE 14:29:23
100 3088.000 LSE 14:28:57
100 3088.000 LSE 14:28:57
93 3087.000 CHIX 14:28:34
8 3088.000 CHIX 14:28:33
89 3088.000 CHIX 14:28:33
1 3088.000 CHIX 14:28:33
442 3087.500 LSE 14:28:06
342 3087.500 LSE 14:28:06
200 3087.500 LSE 14:27:56
200 3086.000 LSE 14:27:33
200 3085.500 LSE 14:27:09
104 3082.500 BATE 14:25:43
250 3083.500 LSE 14:25:43
200 3083.500 LSE 14:25:43
97 3083.500 CHIX 14:25:43
118 3083.000 BATE 14:24:57
85 3083.500 CHIX 14:24:57
200 3084.000 LSE 14:24:57
223 3084.000 LSE 14:24:57
250 3084.000 LSE 14:24:57
115 3084.500 CHIX 14:24:31
116 3084.500 BATE 14:24:31
116 3086.000 BATE 14:23:30
109 3086.000 BATE 14:23:30
734 3086.500 LSE 14:23:30
90 3086.500 CHIX 14:22:56
93 3086.500 CHIX 14:22:56
121 3087.000 CHIX 14:22:53
98 3086.000 CHIX 14:21:59
709 3087.500 LSE 14:21:47
94 3077.000 CHIX 14:18:12
112 3077.000 BATE 14:18:12
101 3077.000 BATE 14:18:12
94 3078.000 CHIX 14:17:22
203 3079.500 LSE 14:17:04
299 3079.000 LSE 14:17:04
250 3079.000 LSE 14:17:04
110 3079.000 LSE 14:17:04
595 3079.000 LSE 14:17:04
91 3078.000 CHIX 14:15:45
290 3082.500 LSE 14:14:41
418 3082.500 LSE 14:14:41
81 3083.000 BATE 14:14:05
33 3083.000 BATE 14:14:05
99 3083.500 CHIX 14:14:03
117 3084.500 BATE 14:14:02
85 3084.500 CHIX 14:13:06
101 3084.500 BATE 14:13:06
83 3085.000 CHIX 14:13:06
75 3086.000 CHIX 14:12:58
16 3086.000 CHIX 14:12:58
340 3085.500 LSE 14:12:43
374 3085.500 LSE 14:12:43
18 3082.500 BATE 14:10:47
82 3082.500 BATE 14:10:47
142 3082.500 CHIX 14:10:47
59 3083.500 CHIX 14:10:15
7 3083.500 CHIX 14:10:15
116 3083.000 BATE 14:09:49
726 3084.000 LSE 14:09:37
704 3083.000 LSE 14:07:23
97 3081.000 CHIX 14:06:34
103 3081.000 BATE 14:06:34
98 3081.500 CHIX 14:06:33
58 3081.500 CHIX 14:05:59
10 3081.500 CHIX 14:05:56
772 3081.500 LSE 14:05:41
113 3084.500 BATE 14:03:28
54 3085.500 CHIX 14:03:18
27 3085.500 CHIX 14:03:18
114 3086.500 BATE 14:03:12
111 3086.500 CHIX 14:03:12
117 3086.500 BATE 14:03:12
691 3087.000 LSE 14:03:12
92 3087.000 CHIX 14:03:12
117 3086.500 BATE 14:02:55
250 3086.500 LSE 14:02:23
80 3081.000 CHIX 14:00:08
163 3081.000 CHIX 14:00:08
664 3083.000 LSE 14:00:00
105 3083.000 LSE 14:00:00
84 3075.500 CHIX 13:57:13
123 3076.000 BATE 13:57:13
545 3077.000 LSE 13:57:11
250 3077.000 LSE 13:57:11
60 3076.000 LSE 13:55:01
165 3076.000 LSE 13:55:01
436 3076.000 LSE 13:55:01
102 3076.500 BATE 13:55:01
145 3076.500 CHIX 13:55:01
90 3076.500 CHIX 13:55:01
110 3076.500 BATE 13:55:01
104 3076.500 BATE 13:55:01
84 3076.500 CHIX 13:55:01
337 3075.000 LSE 13:53:24
370 3075.000 LSE 13:53:15
123 3072.500 BATE 13:51:56
84 3072.500 CHIX 13:51:56
87 3072.500 CHIX 13:51:56
41 3073.500 LSE 13:51:32
637 3073.500 LSE 13:51:32
113 3070.000 BATE 13:50:00
92 3070.000 CHIX 13:50:00
80 3069.000 CHIX 13:47:52
721 3069.000 LSE 13:47:52
200 3070.000 LSE 13:47:49
10 3069.000 BATE 13:47:03
66 3069.000 BATE 13:47:03
39 3069.000 BATE 13:47:03
23 3069.000 BATE 13:47:03
81 3070.000 CHIX 13:46:22
3 3070.500 BATE 13:46:16
117 3071.000 CHIX 13:45:01
744 3071.000 LSE 13:44:39
93 3069.500 CHIX 13:43:33
80 3070.000 CHIX 13:42:51
25 3071.000 LSE 13:42:39
219 3071.000 LSE 13:42:39
459 3071.000 LSE 13:42:39
12 3071.500 BATE 13:42:04
100 3071.500 BATE 13:42:04
13 3072.500 CHIX 13:41:43
54 3075.000 CHIX 13:41:26
27 3075.000 CHIX 13:41:26
14 3079.500 BATE 13:40:40
97 3079.500 BATE 13:40:40
99 3080.000 CHIX 13:40:40
543 3080.000 LSE 13:40:40
110 3080.000 LSE 13:40:40
94 3080.000 CHIX 13:39:11
108 3081.000 BATE 13:38:11
11 3081.000 BATE 13:38:11
71 3085.500 CHIX 13:37:39
25 3086.000 BATE 13:37:39
81 3086.000 CHIX 13:37:39
13 3086.000 BATE 13:37:39
65 3086.000 BATE 13:37:39
19 3086.000 CHIX 13:37:39
240 3087.500 LSE 13:37:28
268 3087.500 LSE 13:37:28
287 3087.500 LSE 13:37:28
101 3086.000 BATE 13:36:16
202 3086.000 BATE 13:36:16
99 3086.000 CHIX 13:36:16
84 3086.000 CHIX 13:36:16
696 3086.500 LSE 13:36:10
35 3083.000 CHIX 13:34:50
114 3082.000 LSE 13:33:38
55 3082.000 LSE 13:33:38
600 3082.000 LSE 13:33:38
123 3082.000 BATE 13:32:44
81 3083.500 CHIX 13:32:44
89 3084.500 CHIX 13:32:37
21 3085.500 CHIX 13:32:29
113 3085.500 CHIX 13:32:29
104 3082.500 BATE 13:31:43
115 3082.500 BATE 13:31:43
654 3083.500 LSE 13:31:28
94 3083.000 CHIX 13:30:00
12 3083.500 CHIX 13:30:00
77 3083.500 CHIX 13:30:00
151 3084.000 BATE 13:30:00
200 3085.000 LSE 13:30:00
250 3085.000 LSE 13:30:00
49 3084.000 CHIX 13:29:24
110 3083.500 CHIX 13:28:29
674 3084.500 LSE 13:28:18
700 3083.500 LSE 13:28:06
1 3079.500 LSE 13:27:39
11 3079.500 LSE 13:27:39
2 3079.500 LSE 13:27:39
1 3077.000 CHIX 13:25:38
94 3072.000 CHIX 13:23:18
772 3075.500 LSE 13:21:20
89 3076.000 CHIX 13:21:20
177 3076.000 CHIX 13:21:20
116 3076.000 BATE 13:21:20
1 3076.500 BATE 13:21:19
343 3072.500 LSE 13:19:18
367 3072.500 LSE 13:19:18
84 3069.000 CHIX 13:16:18
42 3069.000 BATE 13:16:18
67 3069.000 BATE 13:16:18
14 3069.000 BATE 13:16:18
103 3069.000 BATE 13:16:18
114 3069.000 BATE 13:16:18
100 3069.500 CHIX 13:15:58
349 3069.500 LSE 13:15:50
381 3069.500 LSE 13:15:50
89 3069.500 CHIX 13:15:50
98 3068.500 CHIX 13:12:42
118 3068.500 BATE 13:12:42
200 3069.000 LSE 13:12:05
250 3069.000 LSE 13:12:05
100 3069.000 CHIX 13:12:05
535 3065.000 LSE 13:08:43
200 3065.000 LSE 13:08:43
110 3061.000 BATE 13:07:08
98 3061.000 CHIX 13:07:08
122 3062.000 CHIX 13:07:04
752 3062.000 LSE 13:07:04
120 3062.500 BATE 13:04:00
86 3063.000 CHIX 13:04:00
404 3064.500 LSE 13:03:28
307 3064.500 LSE 13:03:28
20 3065.000 CHIX 13:01:52
72 3065.000 CHIX 13:01:52
109 3066.000 BATE 13:01:34
10 3066.500 CHIX 13:01:05
85 3066.000 CHIX 13:00:06
92 3066.000 CHIX 13:00:05
742 3066.000 LSE 13:00:05
100 3065.000 BATE 12:59:13
11 3065.500 BATE 12:59:08
100 3065.500 BATE 12:59:08
98 3066.000 CHIX 12:59:07
796 3064.000 LSE 12:55:50
103 3064.000 BATE 12:55:50
90 3064.500 CHIX 12:55:47
22 3064.500 CHIX 12:55:47
65 3064.500 CHIX 12:55:47
692 3066.000 LSE 12:52:20
21 3067.000 BATE 12:52:05
100 3067.000 BATE 12:52:05
91 3067.500 CHIX 12:51:48
108 3068.500 BATE 12:51:38
100 3069.000 CHIX 12:50:08
86 3066.000 CHIX 12:48:42
792 3067.000 LSE 12:48:42
97 3066.000 CHIX 12:47:57
123 3066.000 BATE 12:47:57
98 3066.000 CHIX 12:47:57
139 3066.000 BATE 12:47:57
220 3063.500 LSE 12:46:16
426 3063.500 LSE 12:46:16
118 3058.000 BATE 12:44:08
90 3058.500 CHIX 12:44:08
80 3058.000 CHIX 12:44:08
771 3058.500 LSE 12:44:08
6 3051.500 CHIX 12:41:18
147 3051.500 CHIX 12:41:18
645 3052.500 LSE 12:40:38
44 3052.500 LSE 12:40:38
114 3051.000 BATE 12:38:12
84 3051.000 CHIX 12:38:12
98 3052.500 CHIX 12:37:35
85 3052.500 BATE 12:37:35
15 3052.500 BATE 12:37:35
786 3053.000 LSE 12:36:50
90 3053.000 CHIX 12:35:37
6 3053.000 CHIX 12:35:37
83 3052.500 CHIX 12:35:37
101 3052.500 BATE 12:35:13
131 3052.500 BATE 12:35:13
219 3052.500 LSE 12:33:24
257 3052.500 LSE 12:33:24
200 3052.500 LSE 12:33:24
89 3051.000 CHIX 12:32:07
10 3052.000 CHIX 12:30:26
754 3052.500 LSE 12:30:25
123 3052.500 BATE 12:30:25
117 3052.500 CHIX 12:29:51
126 3052.500 LSE 12:29:29
99 3052.500 CHIX 12:27:57
463 3053.500 LSE 12:27:10
283 3053.500 LSE 12:27:09
59 3055.000 BATE 12:25:02
65 3055.000 BATE 12:25:02
95 3055.000 CHIX 12:25:02
97 3055.000 CHIX 12:25:02
635 3057.000 LSE 12:22:39
64 3057.000 LSE 12:22:39
58 3058.000 CHIX 12:22:08
122 3058.000 BATE 12:22:08
80 3057.500 CHIX 12:20:08
5 3059.500 CHIX 12:19:20
79 3059.500 CHIX 12:19:20
741 3060.500 LSE 12:19:08
118 3060.500 BATE 12:19:08
88 3061.500 CHIX 12:19:00
87 3061.000 BATE 12:18:00
49 3061.000 BATE 12:18:00
96 3061.000 CHIX 12:18:00
18 3061.000 CHIX 12:18:00
66 3061.000 CHIX 12:17:04
89 3062.000 LSE 12:17:01
670 3062.000 LSE 12:17:01
8 3058.500 CHIX 12:15:29
77 3056.500 CHIX 12:14:23
1 3058.000 CHIX 12:12:42
88 3058.000 CHIX 12:12:04
108 3055.500 BATE 12:10:01
105 3056.000 BATE 12:10:01
86 3058.500 CHIX 12:10:01
90 3059.000 BATE 12:09:29
142 3060.000 LSE 12:09:26
250 3060.000 LSE 12:09:26
250 3059.500 LSE 12:09:26
79 3059.500 LSE 12:09:26
626 3059.500 LSE 12:09:26
93 3058.500 CHIX 12:07:31
117 3060.000 BATE 12:07:31
4 3061.000 CHIX 12:07:02
79 3061.000 CHIX 12:07:01
740 3061.500 LSE 12:06:54
87 3062.500 CHIX 12:05:06
90 3063.000 CHIX 12:05:05
122 3063.500 BATE 12:05:01
124 3063.500 BATE 12:05:01
88 3064.000 CHIX 12:05:00
83 3063.000 CHIX 12:04:01
123 3063.000 BATE 12:03:47
721 3063.000 LSE 12:03:47
791 3061.500 LSE 12:02:06
96 3061.000 CHIX 12:00:46
94 3064.500 CHIX 12:00:26
774 3063.000 LSE 11:59:30
103 3063.000 BATE 11:58:25
108 3065.000 BATE 11:58:02
83 3065.000 CHIX 11:58:02
280 3066.000 LSE 11:57:46
644 3065.000 LSE 11:55:43
97 3065.500 CHIX 11:55:14
99 3065.500 CHIX 11:55:13
1 3066.500 CHIX 11:54:33
394 3067.500 LSE 11:53:39
99 3067.000 CHIX 11:53:39
300 3067.500 LSE 11:53:39
50 3067.500 LSE 11:53:39
119 3067.500 BATE 11:53:39
95 3069.500 BATE 11:50:34
26 3069.500 BATE 11:50:31
97 3069.500 CHIX 11:50:30
82 3071.000 CHIX 11:50:05
732 3071.000 LSE 11:50:05
110 3071.000 CHIX 11:50:05
37 3071.000 BATE 11:50:05
83 3071.000 BATE 11:50:05
87 3068.000 CHIX 11:45:14
743 3068.500 LSE 11:45:00
113 3068.500 BATE 11:45:00
120 3068.000 BATE 11:43:53
59 3068.000 BATE 11:43:53
50 3068.000 BATE 11:43:53
89 3069.500 CHIX 11:43:34
86 3071.000 CHIX 11:43:29
98 3071.000 CHIX 11:43:29
671 3071.500 LSE 11:43:09
88 3064.500 CHIX 11:39:10
797 3065.500 LSE 11:38:06
7 3064.500 CHIX 11:36:27
89 3064.500 CHIX 11:36:27
102 3064.500 BATE 11:36:27
25 3065.500 CHIX 11:36:15
113 3068.500 BATE 11:35:05
81 3071.000 CHIX 11:35:01
678 3072.500 LSE 11:35:01
82 3070.000 CHIX 11:32:31
371 3073.000 LSE 11:31:51
100 3073.500 BATE 11:31:51
361 3073.000 LSE 11:31:51
22 3073.000 LSE 11:31:51
87 3073.500 BATE 11:31:51
18 3073.500 BATE 11:31:51
62 3074.500 CHIX 11:31:05
57 3074.500 CHIX 11:31:05
107 3073.500 BATE 11:30:54
748 3074.000 LSE 11:29:52
136 3074.000 CHIX 11:29:16
191 3073.500 LSE 11:29:13
23 3073.500 LSE 11:27:43
87 3073.500 LSE 11:27:30
178 3073.500 BATE 11:26:52
86 3073.500 CHIX 11:26:52
111 3073.500 CHIX 11:25:03
13 3073.500 CHIX 11:25:03
37 3071.500 CHIX 11:24:05
41 3071.500 CHIX 11:24:05
113 3072.000 LSE 11:23:59
518 3072.000 LSE 11:23:59
62 3072.000 LSE 11:23:58
17 3071.500 CHIX 11:23:35
81 3072.500 CHIX 11:23:34
97 3070.000 CHIX 11:22:19
13 3070.000 BATE 11:22:19
104 3070.000 BATE 11:22:19
105 3070.000 BATE 11:21:26
711 3071.500 LSE 11:21:21
83 3066.500 CHIX 11:18:59
84 3068.500 CHIX 11:18:58
710 3070.500 LSE 11:18:45
27 3070.500 LSE 11:18:44
99 3068.500 BATE 11:15:39
10 3068.500 BATE 11:15:35
9 3068.500 BATE 11:15:35
95 3068.500 CHIX 11:15:35
249 3069.500 LSE 11:15:19
524 3069.500 LSE 11:15:19
87 3070.500 CHIX 11:14:35
122 3070.500 BATE 11:14:35
115 3071.500 BATE 11:13:59
1 3072.000 CHIX 11:13:52
682 3073.000 LSE 11:13:25
3 3072.500 CHIX 11:12:50
88 3072.500 CHIX 11:12:50
88 3072.500 CHIX 11:12:50
2 3072.500 CHIX 11:12:50
380 3075.000 LSE 11:10:27
290 3075.000 LSE 11:10:27
100 3076.000 BATE 11:10:01
159 3076.000 CHIX 11:10:01
653 3074.500 LSE 11:08:41
96 3074.500 CHIX 11:08:41
109 3061.500 BATE 11:06:53
60 3061.500 BATE 11:06:53
14 3061.500 BATE 11:06:40
32 3061.500 BATE 11:06:40
12 3061.500 BATE 11:06:40
18 3061.500 CHIX 11:06:40
67 3061.500 CHIX 11:06:40
89 3063.500 CHIX 11:04:59
768 3064.500 LSE 11:04:44
81 3061.500 CHIX 11:03:08
139 3061.500 CHIX 11:03:08
115 3061.500 BATE 11:03:08
124 3061.500 BATE 11:03:08
521 3061.500 LSE 11:01:38
233 3061.500 LSE 11:01:38
119 3056.000 BATE 11:00:26
92 3056.000 CHIX 11:00:26
393 3058.000 LSE 10:59:02
21 3058.000 LSE 10:58:57
300 3058.000 LSE 10:58:56
83 3055.000 CHIX 10:58:26
250 3055.500 LSE 10:58:22
87 3055.000 LSE 10:58:22
90 3055.000 CHIX 10:56:27
98 3055.500 CHIX 10:56:20
663 3055.000 LSE 10:54:18
241 3055.000 LSE 10:54:18
131 3055.000 LSE 10:54:14
27 3057.000 BATE 10:54:12
66 3057.000 BATE 10:54:10
25 3057.000 BATE 10:54:10
86 3061.000 CHIX 10:53:42
124 3059.500 BATE 10:51:50
47 3060.500 LSE 10:51:14
356 3060.500 LSE 10:51:14
250 3060.500 LSE 10:51:14
92 3060.500 CHIX 10:51:14
84 3061.000 CHIX 10:51:08
461 3054.500 LSE 10:49:24
654 3052.500 LSE 10:49:04
408 3052.000 LSE 10:48:33
256 3052.000 LSE 10:48:33
144 3056.500 LSE 10:48:14
250 3056.500 LSE 10:48:14
268 3056.500 LSE 10:48:14
115 3056.500 BATE 10:48:14
156 3057.000 BATE 10:48:14
4 3057.500 BATE 10:48:08
43 3057.500 CHIX 10:48:07
71 3057.500 CHIX 10:48:07
10 3057.500 CHIX 10:48:07
111 3059.000 CHIX 10:47:01
38 3059.000 CHIX 10:47:01
713 3057.500 LSE 10:45:36
141 3055.500 LSE 10:44:40
758 3055.000 LSE 10:43:54
113 3054.500 BATE 10:43:36
59 3054.500 CHIX 10:43:36
113 3054.500 BATE 10:43:36
31 3054.500 CHIX 10:43:35
69 3055.000 BATE 10:43:32
713 3055.000 LSE 10:43:31
650 3054.500 LSE 10:42:20
678 3053.000 LSE 10:41:43
787 3055.000 LSE 10:41:31
250 3054.000 LSE 10:41:28
162 3054.000 LSE 10:41:28
645 3054.000 LSE 10:41:26
93 3054.000 CHIX 10:41:08
254 3055.000 LSE 10:40:56
390 3055.000 LSE 10:40:56
1263 3055.000 LSE 10:39:47
1256 3055.000 LSE 10:39:47
693 3055.000 LSE 10:39:47
93 3055.500 CHIX 10:39:47
786 3058.500 LSE 10:38:43
91 3058.000 CHIX 10:37:59
118 3062.000 BATE 10:36:44
12 3066.500 CHIX 10:36:14
75 3066.500 CHIX 10:36:14
350 3067.000 LSE 10:36:14
450 3067.000 LSE 10:36:14
99 3061.500 CHIX 10:34:44
110 3061.500 BATE 10:34:44
88 3062.000 CHIX 10:34:38
120 3062.000 BATE 10:34:38
80 3060.000 CHIX 10:33:04
714 3060.500 LSE 10:32:10
85 3061.500 CHIX 10:30:05
100 3063.000 BATE 10:29:50
109 3063.000 BATE 10:29:50
19 3063.000 BATE 10:29:50
120 3063.500 CHIX 10:29:46
97 3064.000 CHIX 10:29:46
109 3064.000 BATE 10:29:46
118 3064.000 BATE 10:29:46
296 3064.000 LSE 10:29:46
360 3064.000 LSE 10:29:46
27 3063.500 LSE 10:29:20
112 3063.500 LSE 10:29:20
99 3062.500 CHIX 10:28:31
94 3049.000 CHIX 10:24:31
107 3048.500 CHIX 10:23:58
468 3052.500 LSE 10:23:12
39 3052.500 LSE 10:23:12
250 3052.500 LSE 10:23:12
653 3052.000 LSE 10:23:12
70 3044.000 CHIX 10:21:29
2 3044.000 CHIX 10:21:27
10 3044.000 CHIX 10:21:27
12 3044.000 CHIX 10:21:26
342 3044.500 LSE 10:20:16
15 3044.500 LSE 10:20:10
13 3044.500 LSE 10:20:10
300 3044.500 LSE 10:20:03
50 3044.500 LSE 10:20:03
90 3045.000 CHIX 10:19:55
121 3050.500 BATE 10:18:44
121 3050.500 BATE 10:18:44
122 3050.500 BATE 10:18:44
100 3051.500 CHIX 10:18:44
99 3051.500 CHIX 10:18:44
96 3051.500 LSE 10:17:31
50 3051.500 LSE 10:17:31
188 3051.500 LSE 10:17:27
259 3051.500 LSE 10:17:27
112 3051.500 LSE 10:17:27
64 3051.500 LSE 10:17:26
36 3052.000 CHIX 10:17:15
30 3052.000 CHIX 10:17:15
2 3052.000 CHIX 10:17:15
13 3052.000 CHIX 10:17:15
117 3049.000 BATE 10:15:58
86 3048.500 CHIX 10:15:58
677 3050.500 LSE 10:15:42
112 3049.000 BATE 10:13:51
82 3049.500 CHIX 10:13:51
136 3051.000 CHIX 10:13:46
662 3052.500 LSE 10:13:27
757 3049.000 LSE 10:10:30
46 3050.500 CHIX 10:09:32
42 3050.500 CHIX 10:09:32
103 3051.500 BATE 10:09:29
14 3054.000 CHIX 10:08:47
80 3054.000 CHIX 10:08:47
95 3054.000 CHIX 10:08:47
100 3054.500 BATE 10:08:47
728 3054.500 LSE 10:07:32
83 3055.000 CHIX 10:05:33
124 3057.000 BATE 10:05:32
114 3057.000 BATE 10:05:32
100 3058.000 CHIX 10:05:21
727 3061.000 LSE 10:04:56
94 3060.000 CHIX 10:04:13
642 3058.500 LSE 10:02:51
82 3048.500 CHIX 10:01:26
25 3049.000 BATE 10:01:25
8 3049.000 BATE 10:01:25
51 3049.000 BATE 10:01:25
26 3049.000 BATE 10:01:25
87 3057.000 CHIX 10:00:45
106 3060.000 BATE 10:00:06
372 3063.500 LSE 09:59:47
308 3063.500 LSE 09:59:47
83 3063.500 CHIX 09:59:47
80 3063.500 CHIX 09:59:47
691 3063.500 LSE 09:57:19
842 3064.500 LSE 09:57:13
707 3064.750 LSE 09:57:12
774 3065.000 LSE 09:57:12
668 3065.000 LSE 09:57:12
732 3065.000 LSE 09:57:05
705 3065.000 LSE 09:56:59
140 3066.000 LSE 09:56:58
250 3066.000 LSE 09:56:58
148 3066.000 LSE 09:56:58
140 3066.000 LSE 09:56:58
250 3066.000 LSE 09:56:58
206 3066.000 LSE 09:56:58
206 3066.000 LSE 09:56:58
140 3066.000 LSE 09:56:58
250 3066.000 LSE 09:56:58
139 3066.000 LSE 09:56:58
131 3066.000 LSE 09:56:58
250 3065.500 LSE 09:56:58
206 3065.500 LSE 09:56:58
776 3064.500 LSE 09:56:58
704 3064.500 LSE 09:56:57
687 3064.500 LSE 09:56:55
693 3064.500 LSE 09:56:42
682 3065.000 LSE 09:56:41
391 3065.000 LSE 09:56:41
76 3065.000 LSE 09:56:41
719 3065.000 LSE 09:56:41
2146 3065.000 LSE 09:56:41
1242 3064.250 LSE 09:56:40
89 3069.000 CHIX 09:56:35
112 3070.000 BATE 09:56:35
108 3074.500 BATE 09:56:07
144 3079.500 BATE 09:54:04
96 3080.500 CHIX 09:54:04
778 3081.500 LSE 09:54:01
96 3082.500 CHIX 09:53:59
86 3082.500 CHIX 09:53:59
260 3088.000 LSE 09:51:30
143 3088.500 LSE 09:51:30
250 3088.500 LSE 09:51:30
99 3093.500 CHIX 09:49:41
102 3094.000 BATE 09:49:41
736 3096.000 LSE 09:48:38
102 3096.500 BATE 09:48:38
121 3096.500 BATE 09:48:38
95 3097.000 CHIX 09:47:26
60 3096.500 CHIX 09:46:52
86 3097.500 CHIX 09:46:01
787 3098.000 LSE 09:46:01
87 3101.000 CHIX 09:44:35
92 3101.000 CHIX 09:43:45
109 3102.000 BATE 09:43:44
38 3102.500 CHIX 09:43:43
50 3102.500 CHIX 09:43:43
739 3106.000 LSE 09:43:14
21 3099.500 LSE 09:42:25
101 3099.500 CHIX 09:42:05
104 3103.500 BATE 09:40:20
107 3106.500 BATE 09:39:57
108 3106.500 BATE 09:39:57
677 3110.500 LSE 09:39:43
45 3110.500 CHIX 09:37:40
45 3110.500 CHIX 09:37:40
40 3111.500 CHIX 09:37:26
49 3111.500 CHIX 09:37:10
724 3113.000 LSE 09:36:53
4 3111.500 CHIX 09:36:30
112 3111.500 CHIX 09:36:30
87 3116.000 CHIX 09:35:54
10 3115.000 BATE 09:34:30
90 3115.000 BATE 09:34:30
114 3115.000 BATE 09:34:30
110 3115.000 BATE 09:34:30
108 3115.500 BATE 09:34:22
717 3116.500 LSE 09:33:47
95 3115.000 CHIX 09:33:37
106 3105.000 CHIX 09:32:16
87 3105.500 CHIX 09:32:16
75 3103.500 LSE 09:31:03
259 3103.000 LSE 09:31:03
250 3103.000 LSE 09:31:03
210 3103.000 LSE 09:31:03
721 3095.500 LSE 09:28:53
33 3095.500 LSE 09:28:53
99 3100.000 CHIX 09:28:23
97 3101.500 CHIX 09:28:12
663 3099.500 LSE 09:26:43
100 3095.000 BATE 09:26:09
112 3096.000 BATE 09:25:24
83 3096.000 CHIX 09:25:24
698 3098.500 LSE 09:24:35
87 3098.500 CHIX 09:23:36
118 3098.500 BATE 09:23:36
100 3098.500 BATE 09:23:36
98 3101.500 CHIX 09:23:07
86 3102.000 CHIX 09:22:47
84 3102.500 CHIX 09:22:46
746 3102.500 LSE 09:22:46
183 3103.000 BATE 09:20:26
98 3104.500 CHIX 09:20:23
87 3106.500 CHIX 09:20:16
680 3107.000 LSE 09:19:41
701 3099.500 LSE 09:17:40
123 3097.500 BATE 09:17:07
90 3098.000 CHIX 09:16:58
81 3098.500 CHIX 09:16:01
693 3101.500 LSE 09:15:25
92 3098.000 CHIX 09:14:35
83 3098.500 CHIX 09:14:00
109 3099.500 BATE 09:13:47
145 3104.000 LSE 09:13:15
536 3104.000 LSE 09:13:15
116 3105.500 BATE 09:12:47
94 3106.500 CHIX 09:12:17
747 3108.500 LSE 09:11:15
65 3108.500 CHIX 09:10:30
24 3108.500 CHIX 09:10:28
71 3111.000 BATE 09:10:02
30 3111.000 BATE 09:10:01
97 3111.500 CHIX 09:09:40
642 3115.500 LSE 09:08:43
14 3116.500 BATE 09:08:38
88 3116.500 BATE 09:08:21
84 3119.500 CHIX 09:08:04
84 3121.000 CHIX 09:07:18
759 3123.500 LSE 09:06:47
94 3122.500 CHIX 09:06:00
121 3123.000 BATE 09:06:00
100 3123.000 BATE 09:06:00
92 3123.000 CHIX 09:05:53
139 3126.000 LSE 09:04:38
600 3126.000 LSE 09:04:38
118 3125.500 BATE 09:04:08
103 3127.500 BATE 09:03:58
99 3130.000 CHIX 09:03:47
91 3131.500 CHIX 09:03:21
138 3132.000 CHIX 09:03:21
691 3131.500 LSE 09:03:21
682 3132.000 LSE 09:01:28
81 3130.000 CHIX 09:00:39
48 3131.000 BATE 09:00:33
72 3131.000 BATE 09:00:30
106 3132.500 BATE 09:00:20
88 3132.500 CHIX 09:00:20
97 3133.500 CHIX 09:00:11
666 3134.000 LSE 08:59:40
682 3128.500 LSE 08:57:12
46 3128.500 CHIX 08:56:49
99 3125.500 CHIX 08:56:24
101 3129.500 BATE 08:56:00
107 3129.500 BATE 08:56:00
1 3130.000 BATE 08:55:34
65 3131.000 CHIX 08:55:31
16 3131.000 CHIX 08:55:30
101 3132.000 BATE 08:55:30
15 3132.000 BATE 08:55:30
706 3134.000 LSE 08:55:21
95 3129.500 CHIX 08:53:47
81 3128.500 CHIX 08:53:01
705 3129.000 LSE 08:52:46
98 3130.500 CHIX 08:52:12
122 3134.000 BATE 08:50:40
789 3135.500 LSE 08:50:34
80 3135.500 CHIX 08:50:34
106 3137.000 BATE 08:49:39
90 3138.000 CHIX 08:49:31
10 3139.000 BATE 08:49:22
97 3139.000 BATE 08:48:57
118 3139.000 BATE 08:48:57
1 3140.000 CHIX 08:48:57
93 3140.000 CHIX 08:48:57
84 3141.000 CHIX 08:48:49
98 3140.500 CHIX 08:48:49
700 3141.000 LSE 08:48:34
158 3129.500 BATE 08:46:51
16 3130.500 CHIX 08:46:34
105 3131.000 BATE 08:46:34
14 3132.500 CHIX 08:46:23
81 3132.500 CHIX 08:46:23
87 3133.500 CHIX 08:46:11
794 3134.000 LSE 08:46:07
483 3125.500 LSE 08:44:51
180 3125.500 LSE 08:44:51
87 3124.000 CHIX 08:43:52
1 3126.000 CHIX 08:43:32
523 3125.500 LSE 08:42:35
250 3125.500 LSE 08:42:35
89 3128.500 CHIX 08:41:25
61 3128.500 BATE 08:41:25
15 3128.500 BATE 08:41:25
25 3128.500 BATE 08:41:25
10 3128.500 BATE 08:41:25
99 3132.000 CHIX 08:40:40
83 3133.000 CHIX 08:40:40
734 3133.500 LSE 08:40:40
111 3134.000 BATE 08:38:48
86 3135.000 CHIX 08:38:48
101 3135.000 BATE 08:38:48
58 3136.500 CHIX 08:38:30
10 3136.500 CHIX 08:38:30
81 3136.500 CHIX 08:38:30
776 3137.500 LSE 08:37:54
13 3137.000 BATE 08:37:24
94 3137.000 BATE 08:37:24
6 3137.000 BATE 08:37:24
105 3137.000 BATE 08:37:24
128 3137.000 BATE 08:37:24
83 3137.500 CHIX 08:37:24
24 3138.500 CHIX 08:37:20
71 3138.500 CHIX 08:37:20
723 3137.000 LSE 08:35:55
89 3133.000 CHIX 08:35:01
9 3133.000 CHIX 08:35:01
76 3133.000 CHIX 08:35:01
85 3133.000 CHIX 08:34:09
787 3135.000 LSE 08:33:51
100 3131.000 BATE 08:32:25
122 3130.500 BATE 08:32:25
772 3133.500 LSE 08:31:51
52 3131.500 CHIX 08:30:46
41 3131.500 CHIX 08:30:46
117 3134.000 BATE 08:30:10
709 3137.000 LSE 08:30:02
84 3136.500 CHIX 08:29:43
90 3136.500 CHIX 08:29:43
83 3136.500 CHIX 08:29:43
15 3139.000 CHIX 08:29:30
143 3136.000 LSE 08:28:37
501 3136.000 LSE 08:28:37
89 3130.000 CHIX 08:27:37
89 3131.000 CHIX 08:26:46
714 3132.500 LSE 08:26:46
119 3132.000 BATE 08:26:27
72 3134.500 BATE 08:26:12
41 3134.500 BATE 08:26:12
32 3135.000 CHIX 08:26:10
52 3135.000 CHIX 08:26:10
98 3135.000 CHIX 08:26:10
13 3132.500 BATE 08:25:24
103 3132.500 BATE 08:25:24
114 3132.500 BATE 08:25:24
137 3132.000 CHIX 08:25:00
700 3133.000 LSE 08:24:59
270 3125.000 LSE 08:23:33
400 3125.000 LSE 08:23:33
80 3124.000 CHIX 08:22:16
22 3126.000 LSE 08:21:45
250 3126.000 LSE 08:21:45
479 3126.000 LSE 08:21:45
64 3128.000 CHIX 08:21:22
28 3128.000 CHIX 08:21:22
88 3129.500 BATE 08:21:22
13 3129.500 BATE 08:21:22
123 3129.500 BATE 08:21:22
107 3129.500 BATE 08:21:22
119 3129.500 BATE 08:21:22
46 3133.500 CHIX 08:20:42
18 3135.500 CHIX 08:20:33
81 3135.500 CHIX 08:20:33
15 3136.000 CHIX 08:20:25
2 3136.000 CHIX 08:20:24
723 3138.000 LSE 08:20:24
118 3138.500 BATE 08:19:57
83 3137.500 CHIX 08:19:25
82 3138.500 CHIX 08:19:25
84 3139.500 CHIX 08:19:09
653 3138.000 LSE 08:18:52
139 3137.000 CHIX 08:18:26
103 3138.000 BATE 08:18:12
643 3140.500 LSE 08:18:00
96 3135.500 CHIX 08:17:05
747 3138.000 LSE 08:16:12
125 3137.000 BATE 08:15:40
83 3138.500 CHIX 08:15:40
97 3139.000 CHIX 08:15:35
128 3139.500 CHIX 08:15:33
98 3140.000 CHIX 08:15:14
695 3141.500 LSE 08:15:00
104 3141.000 BATE 08:13:51
119 3141.500 BATE 08:13:51
730 3143.000 LSE 08:13:50
2 3145.500 CHIX 08:12:49
46 3145.500 CHIX 08:12:49
63 3145.500 CHIX 08:12:49
693 3146.000 LSE 08:12:36
47 3145.500 BATE 08:11:43
73 3145.500 BATE 08:11:43
104 3146.000 BATE 08:11:43
106 3146.000 BATE 08:11:43
80 3146.000 CHIX 08:11:43
147 3146.500 CHIX 08:11:41
90 3147.500 CHIX 08:11:18
677 3148.500 LSE 08:11:18
250 3149.500 LSE 08:11:14
101 3149.500 LSE 08:11:14
20 3149.500 LSE 08:11:14
92 3141.000 CHIX 08:09:37
105 3143.000 BATE 08:09:29
733 3144.000 LSE 08:09:25
97 3139.500 CHIX 08:08:15
752 3141.000 LSE 08:08:08
99 3141.500 CHIX 08:08:02
120 3144.000 BATE 08:07:26
89 3144.000 CHIX 08:07:26
660 3147.000 LSE 08:07:06
118 3147.500 BATE 08:07:06
112 3147.500 BATE 08:07:06
28 3149.500 CHIX 08:06:53
82 3149.500 CHIX 08:06:53
95 3149.500 CHIX 08:06:53
324 3146.000 LSE 08:05:49
451 3146.000 LSE 08:05:49
83 3146.000 CHIX 08:05:41
130 3152.000 CHIX 08:05:09
17 3152.500 BATE 08:05:09
86 3152.500 BATE 08:05:09
114 3152.500 BATE 08:05:09
138 3153.000 BATE 08:05:04
86 3153.500 CHIX 08:05:03
141 3153.500 LSE 08:05:03
514 3153.500 LSE 08:05:03
795 3154.000 LSE 08:03:46
93 3154.500 CHIX 08:03:38
98 3154.500 CHIX 08:03:38
101 3155.000 BATE 08:03:17
100 3155.000 BATE 08:03:17
97 3155.000 CHIX 08:03:17
764 3155.500 LSE 08:03:09
47 3155.000 BATE 08:02:41
72 3155.000 BATE 08:02:41
94 3160.500 CHIX 08:02:14
781 3162.500 LSE 08:02:11
88 3164.000 CHIX 08:01:59
100 3165.000 CHIX 08:01:58
87 3165.500 CHIX 08:01:49
94 3166.000 CHIX 08:01:39
106 3166.500 CHIX 08:01:38
736 3167.500 LSE 08:01:31
173 3166.500 BATE 08:01:03
81 3175.000 CHIX 08:00:29
779 3177.500 LSE 08:00:23
684 3180.000 LSE 08:00:05
Sponsor: Merrill Lynch South Africa (Pty) Ltd t/a BofA Securities
Date: 07-03-2022 09:00:00
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.
