Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

EPT Disclosure-Amendment

8th Jul 2009 16:57

RNS Number : 3656V

UBS AG (EPT)

08 July 2009

This announcement replaces the previous RNS amendment reference 7804U released at 11:32 on 30th June 2009. Amendment made to the long and short position in section 2 (a) and dealings in section 3(a). All other information remains unchanged.

FORM 38.5(b)

DEALINGS BY CONNECTED EXEMPT PRINCIPAL TRADERS

WITHOUT RECOGNISED INTERMEDIARY STATUS, OR WITH RI STATUS

BUT NOT DEALING IN A CLIENT-SERVING CAPACITY

(Rule 38.5(b) of the Takeover Code)

1. KEY INFORMATION

Name of exempt principal trader	UBS AG London Branch
Company dealt in	Anglo American Plc
Class of relevant security to which the dealings being disclosed relate(Note 1)	0.54945 USD ordinary (GB00B1XZS820)
Date of dealing	29 June 2009

2. INTERESTS, SHORT POSITIONS AND RIGHTS TO SUBSCRIBE

(a) Interests and short positions (following dealing) in the class of relevant security dealt in(Note 2)

	Long	Short
	Number (%)	Number (%)
(1) Relevant securities	11960 0.00%	1440690 0.11%
(2) Derivatives (other than options)	0 0.00%	0 0.00%
(3) Options and agreements to purchase/sell	0 0.00%	0 0.00%
Total	11960 0.00%	1440690 0.11%

(b) Interest and short positions in relevant securities of the company, other than the class dealt in(Note 2)

Class of relevant security:	Long	Short
	Number (%)	Number (%)
(1) Relevant securities
(2) Derivatives (other than options)
(3)Options and agreements to purchase/sell
Total

Class of relevant security:

Details

3. DEALINGS(Note 3)

(a) Purchases and sales

Purchase/sale	Number of securities	Price per unit(Note 4)
Buy	451	17.57000 GBP
Buy	2255	17.57500 GBP
Buy	251	17.59000 GBP
Buy	774	17.60500 GBP
Buy	1489	17.61000 GBP
Buy	894	17.61500 GBP
Buy	137	17.62000 GBP
Buy	800	17.63000 GBP
Buy	580	17.63500 GBP
Buy	1100	17.64000 GBP
Buy	3664	17.64500 GBP
Buy	2469	17.65000 GBP
Buy	1002	17.65500 GBP
Buy	2551	17.66000 GBP
Buy	441	17.66500 GBP
Buy	1889	17.67000 GBP
Buy	1836	17.67500 GBP
Buy	3602	17.68000 GBP
Buy	608	17.68500 GBP
Buy	1535	17.69000 GBP
Buy	1350	17.69500 GBP
Buy	2150	17.70500 GBP
Buy	700	17.71000 GBP
Buy	700	17.71500 GBP
Buy	1789	17.72000 GBP
Buy	396	17.72500 GBP
Buy	2246	17.73000 GBP
Buy	1909	17.73500 GBP
Buy	2119	17.74000 GBP
Buy	1559	17.74500 GBP
Buy	382	17.75000 GBP
Buy	1728	17.75500 GBP
Buy	2560	17.76000 GBP
Buy	560	17.76500 GBP
Buy	2800	17.77000 GBP
Buy	2654	17.77500 GBP
Buy	3096	17.78000 GBP
Buy	2705	17.78500 GBP
Buy	1500	17.79500 GBP
Buy	391	17.80000 GBP
Buy	350	17.80500 GBP
Buy	6308	17.81000 GBP
Buy	7976	17.81500 GBP
Buy	2362	17.82000 GBP
Buy	2746	17.82500 GBP
Buy	1039	17.83000 GBP
Buy	4899	17.83500 GBP
Buy	2724	17.84000 GBP
Buy	788	17.84500 GBP
Buy	991	17.85000 GBP
Buy	4540	17.86000 GBP
Buy	1317	17.86500 GBP
Buy	1321	17.87000 GBP
Buy	3384	17.87500 GBP
Buy	1770	17.88000 GBP
Buy	1803	17.88500 GBP
Buy	1913	17.89000 GBP
Buy	5208	17.89500 GBP
Buy	838	17.90000 GBP
Buy	1008	17.90500 GBP
Buy	350	17.91500 GBP
Buy	950	17.94000 GBP
Buy	246	17.95000 GBP
Buy	122	17.96000 GBP
Buy	1100	17.96500 GBP
Buy	2371	17.97000 GBP
Buy	1350	17.97500 GBP
Buy	1600	17.98000 GBP
Buy	1299	17.98500 GBP
Buy	2091	17.99000 GBP
Buy	227	18.00000 GBP
Buy	454	18.00500 GBP
Buy	3586	18.01000 GBP
Buy	1831	18.01500 GBP
Buy	362	18.02000 GBP
Buy	181	18.02500 GBP
Buy	600	18.03500 GBP
Buy	750	18.04000 GBP
Buy	310	18.04500 GBP
Buy	156	18.05500 GBP
Buy	701	18.06000 GBP
Buy	1049	18.06500 GBP
Buy	250	18.07000 GBP
Buy	784	18.07500 GBP
Buy	1580	18.08000 GBP
Buy	806	18.08500 GBP
Buy	1886	18.09000 GBP
Buy	668	18.09500 GBP
Buy	581	18.10500 GBP
Buy	900	18.11000 GBP
Buy	762	18.11500 GBP
Buy	326	18.12000 GBP
Buy	199	18.12500 GBP
Buy	1460	18.13000 GBP
Buy	550	18.14000 GBP
Buy	301	18.15000 GBP
Buy	500	18.16000 GBP
Buy	1482	18.16500 GBP
Buy	97	18.17000 GBP
Buy	1649	18.18000 GBP
Buy	172	18.18500 GBP
Buy	1749	18.19500 GBP
Buy	250	18.20500 GBP
Buy	245	18.21000 GBP
Buy	300	18.22000 GBP
Buy	250	18.24500 GBP
Buy	1582	229.53607 ZAR
Buy	20800	232.11195 ZAR
Sell	1580	17.56500 GBP
Sell	500	17.57500 GBP
Sell	975	17.60500 GBP
Sell	700	17.61000 GBP
Sell	538	17.61500 GBP
Sell	383	17.62500 GBP
Sell	1100	17.64500 GBP
Sell	529	17.65000 GBP
Sell	2685	17.65500 GBP
Sell	300	17.66000 GBP
Sell	506	17.66500 GBP
Sell	259	17.67000 GBP
Sell	244	17.67500 GBP
Sell	4	17.68500 GBP
Sell	250	17.69000 GBP
Sell	751	17.72000 GBP
Sell	539	17.72500 GBP
Sell	650	17.73000 GBP
Sell	462	17.73500 GBP
Sell	512	17.74500 GBP
Sell	849	17.75500 GBP
Sell	1750	17.76000 GBP
Sell	138	17.76500 GBP
Sell	366	17.77000 GBP
Sell	1498	17.78500 GBP
Sell	950	17.79000 GBP
Sell	1500	17.80000 GBP
Sell	600	17.80500 GBP
Sell	65	17.81500 GBP
Sell	1600	17.81500 GBP
Sell	1406	17.82000 GBP
Sell	100	17.82500 GBP
Sell	466	17.83000 GBP
Sell	96	17.83500 GBP
Sell	155	17.84500 GBP
Sell	68	17.85500 GBP
Sell	1100	17.86500 GBP
Sell	160	17.87500 GBP
Sell	1160	17.88500 GBP
Sell	1283	17.89500 GBP
Sell	600	17.94000 GBP
Sell	645	17.95000 GBP
Sell	1549	17.95500 GBP
Sell	550	17.96500 GBP
Sell	3603	17.97500 GBP
Sell	1550	17.98000 GBP
Sell	900	17.98500 GBP
Sell	2050	17.99000 GBP
Sell	2115	18.00500 GBP
Sell	2764	18.01000 GBP
Sell	2135	18.01500 GBP
Sell	469	18.02000 GBP
Sell	100	18.02500 GBP
Sell	2774	18.03500 GBP
Sell	600	18.05500 GBP
Sell	1500	18.06000 GBP
Sell	71	18.06000 GBP
Sell	3047	18.07000 GBP
Sell	774	18.07500 GBP
Sell	2331	18.08000 GBP
Sell	1120	18.08500 GBP
Sell	300	18.09500 GBP
Sell	1043	18.10000 GBP
Sell	1062	18.10500 GBP
Sell	1500	18.11000 GBP
Sell	1988	18.11500 GBP
Sell	179	18.12500 GBP
Sell	1375	18.13500 GBP
Sell	1231	18.14000 GBP
Sell	400	18.16000 GBP
Sell	814	18.17500 GBP
Sell	743	18.18500 GBP
Sell	1133	18.20500 GBP
Sell	108	18.25500 GBP
Buy	461	1800 PENCE
Buy	550	1796 PENCE
Buy	250	1796.5 PENCE
Buy	220	1801.5 PENCE
Buy	425	1795
Buy	445	1801
Buy	350	1804
Buy	49	1807.5
Buy	461	1808
Buy	623	1806
Buy	1200	1805
Buy	921	1804.5
Buy	593	1805
Buy	247	1805
Buy	100	1805.5
Buy	606	1809
Buy	724	1809
Buy	300	1809
Buy	100	1809
Buy	300	1809.5
Buy	1197	1812
Buy	56	1815.5
Buy	752	1815.5
Buy	209	1815.5
Buy	416	1816
Buy	144	1814.5
Buy	550	1806
Buy	500	1806
Buy	620	1806
Buy	98	1805
Buy	502	1807
Buy	200	1804.5
Buy	300	1803
Buy	296	1803
Buy	300	1801.5
Buy	500	1795
Buy	55	1795
Buy	300	1796.5
Buy	1394	1795
Buy	250	1795
Buy	300	1795
Buy	600	1800
Buy	850	1800
Buy	550	1800.5
Buy	400	1800.5
Buy	387	1800
Buy	1200	1800.5
Buy	1800	1801
Buy	300	1801
Buy	1176	1805
Buy	200	1805
Buy	59	1801
Buy	73	1797
Buy	199	1794
Buy	893	1794
Buy	3000	1801.5
Buy	750	1804
Buy	2215	1806.5
Buy	100	1804
Buy	300	1802.5
Buy	300	1802.5
Buy	200	1801
Buy	300	1800.5
Buy	163	1801
Buy	300	1801
Buy	300	1801
Buy	300	1797.5
Buy	300	1797.5
Buy	881	1794
Buy	174	1797
Buy	1000	1798
Buy	463	1800.5
Buy	200	1800.5
Buy	300	1801.5
Buy	300	1801.5
Buy	648	1801.5
Buy	1000	1801.5
Buy	665	1801.5
Buy	1000	1801.5
Buy	100	1801.5
Buy	22	1804
Buy	300	1800
Buy	423	1802
Buy	423	1802
Buy	750	1804
Buy	300	1803
Buy	300	1803
Buy	300	1802.5
Buy	750	1803.5
Buy	750	1815
Buy	300	1813
Buy	300	1813
Buy	737	1817.5
Buy	500	1820
Buy	292	1818
Buy	681	1809.5
Buy	750	1812.5
Buy	494	1807
Buy	275	1806.5
Buy	359	1805
Buy	612	1810
Buy	750	1819
Buy	436	1823
Buy	300	1822.5
Buy	300	1822.5
Buy	835	1820
Buy	420	1819.5
Buy	695	1819.5
Buy	300	1823.5
Buy	300	1823.5
Buy	300	1823.5
Buy	300	1824
Buy	300	1824
Buy	350	1817
Buy	588	1817
Buy	250	1817
Buy	750	1818
Buy	300	1818
Buy	300	1818
Buy	300	1818
Buy	300	1821
Buy	300	1821
Buy	300	1821
Buy	537	1824
Buy	747	1825.5
Buy	610	1825.5
Buy	900	1825
Buy	162	1825
Buy	482	1819
Buy	335	1816.5
Buy	300	1818
Buy	482	1818
Buy	1134	1815.5
Buy	300	1813.5
Buy	300	1813.5
Buy	237	1814
Buy	14	1814
Buy	197	1814
Buy	750	1815.5
Buy	200	1815.5
Buy	200	1818.5
Buy	750	1818.5
Buy	300	1814
Buy	300	1814
Buy	247	1813.5
Buy	300	1809.5
Buy	300	1808.5
Buy	300	1807
Buy	300	1807
Buy	406	1807
Buy	2299	1807.5
Buy	287	1806
Buy	300	1810
Buy	1401	1810
Buy	750	1812
Buy	347	1812
Buy	300	1812
Buy	1310	1812
Buy	230	1812
Buy	1611	1812
Buy	567	1812
Buy	1200	1812
Buy	972	1813
Buy	450	1813
Buy	161	1813
Buy	1611	1813
Buy	452	1813
Buy	200	1813
Buy	411	1813
Buy	94	1813
Buy	300	1809
Buy	185	1811
Buy	300	1810
Buy	269	1808.5
Buy	300	1808.5
Buy	181	1808.5
Buy	251	1808
Buy	300	1810
Buy	750	1810
Buy	388	1810
Buy	100	1810
Buy	1324	1810
Buy	464	1809
Buy	750	1809
Buy	1300	1811
Buy	150	1811
Buy	233	1813
Buy	987	1810
Buy	3319	1810
Buy	200	1810
Buy	67	1816
Buy	573	1816
Buy	1087	1812
Buy	100	1810
Buy	300	1810.5
Buy	200	1810
Buy	546	1810
Buy	468	1810
Buy	190	1810
Buy	382	1814
Buy	750	1814
Buy	237	1814
Buy	1027	1814
Buy	255	1811
Buy	773	1810
Buy	303	1804
Buy	276	1804
Buy	870	1804
Buy	450	1803
Buy	300	1802
Buy	1200	1802
Buy	547	1803
Buy	1200	1801
Buy	818	1796.5
Buy	750	1792.5
Buy	280	1792.5
Buy	55	1792.5
Buy	200	1794.5
Buy	600	1795
Buy	200	1795
Buy	200	1795
Buy	144	1795
Buy	258	1793.5
Buy	300	1793.5
Buy	213	1795.5
Buy	2400	1794
Buy	228	1794.5
Buy	350	1788.5
Buy	370	1789
Buy	1352	1788.5
Buy	500	1791
Buy	500	1791.5
Buy	183	1791.5
Buy	219	1791.5
Buy	300	1791.5
Buy	500	1790
Buy	655	1791.5
Buy	547	1791.5
Buy	1040	1791.5
Buy	500	1788
Buy	500	1793
Buy	3500	1788
Buy	1283	1788
Buy	36	1781.5
Buy	500	1781.5
Buy	362	1781
Buy	382	1781
Buy	296	1784.5
Buy	700	1784.5
Buy	237	1783.5
Buy	500	1783.5
Buy	700	1785.5
Buy	143	1783.5
Buy	500	1781
Buy	300	1781
Buy	932	1781.5
Buy	500	1781
Buy	700	1775
Buy	1665	1775.5
Buy	1057	1775
Buy	300	1775
Buy	206	1772.5
Buy	199	1772
Buy	199	1772
Buy	1700	1774
Buy	300	1774.5
Buy	300	1774.5
Buy	700	1774.5
Buy	82	1781
Buy	237	1781
Buy	431	1781
Buy	1200	1781
Buy	52	1783.5
Buy	285	1783.5
Buy	200	1783.5
Buy	300	1784.5
Buy	300	1786.5
Buy	433	1786
Buy	237	1786
Buy	300	1786
Buy	184	1784
Buy	184	1784
Buy	300	1773
Buy	500	1773
Buy	450	1772
Buy	1050	1777
Buy	300	1773.5
Buy	500	1773.5
Buy	500	1772.5
Buy	500	1772
Buy	1100	1771
Buy	750	1768
Buy	300	1767.5
Buy	300	1767.5
Buy	105	1767.5
Buy	192	1769
Buy	500	1769
Buy	49	1767
Buy	1024	1768
Buy	158	1768
Buy	461	1765
Buy	300	1767
Buy	500	1767
Buy	300	1767
Buy	300	1767.5
Buy	300	1767.5
Buy	141	1767
Buy	500	1767
Buy	300	1767
Buy	300	1767
Buy	300	1768.5
Buy	75	1769
Buy	370	1769
Buy	313	1769
Buy	300	1769
Buy	250	1768.5
Buy	300	1768
Buy	300	1768
Buy	208	1767.5
Buy	200	1769
Buy	384	1769
Buy	440	1769
Buy	119	1768
Buy	550	1768
Buy	300	1768.5
Buy	188	1769.5
Buy	460	1770.5
Buy	200	1770.5
Buy	300	1776.5
Buy	300	1776.5
Buy	206	1768.5
Buy	360	1768.5
Buy	3491	1765
Buy	350	1765
Buy	256	1765
Buy	521	1765
Buy	300	1766.5
Buy	300	1766.5
Buy	115	1766.5
Buy	935	1766.5
Buy	176	1766.5
Buy	631	1766.5
Buy	300	1775.5
Buy	598	1775.5
Buy	300	1775.5
Buy	378	1775.5
Buy	608	1777.5
Buy	300	1777.5
Buy	368	1777.5
Buy	300	1777.5
Buy	81	1780
Buy	300	1780.5
Buy	100	1780.5
Buy	100	1781
Buy	300	1781
Buy	100	1781.5
Buy	257	1781.5
Buy	750	1781.5
Buy	657	1781.5
Buy	361	1781.5
Buy	1500	1779.5
Buy	237	1779
Buy	547	1779
Buy	1107	1780
Buy	700	1780
Buy	1693	1780
Buy	1693	1780
Buy	858	1779
Buy	500	1781
Buy	300	1781
Buy	500	1779
Buy	111	1779.5
Buy	211	1779.5
Buy	500	1779
Buy	253	1779
Buy	300	1779
Buy	343	1778
Buy	175	1779
Buy	243	1779.5
Buy	235	1779.5
Buy	300	1779.5
Buy	750	1781
Buy	1183	1779.5
Buy	700	1778
Buy	943	1777
Buy	574	1776
Buy	380	1775
Buy	500	1775.5
Buy	384	1772
Buy	615	1772
Buy	761	1774
Buy	300	1773
Buy	750	1773
Buy	300	1772.5
Buy	200	1772.5
Buy	300	1772.5
Buy	300	1772
Buy	300	1771.5
Buy	473	1771
Buy	164	1771
Buy	368	1771
Buy	351	1771
Buy	300	1771
Buy	750	1768
Buy	300	1768
Buy	300	1766.5
Buy	750	1766.5
Buy	200	1766.5
Buy	100	1766.5
Buy	750	1765.5
Buy	69	1765
Buy	900	1766
Buy	251	1764
Buy	300	1764
Buy	500	1766
Buy	701	1766
Buy	500	1764.5
Buy	300	1764.5
Buy	272	1764.5
Buy	750	1765
Buy	500	1762.5
Buy	247	1764.5
Buy	927	1764.5
Buy	184	1763
Buy	300	1760
Buy	1551	1760
Buy	1250	1760
Buy	350	1760
Buy	4446	1760
Buy	744	1761
Buy	500	1761
Buy	500	1761
Buy	293	1759.5
Buy	300	1761
Buy	500	1761
Buy	846	1761.5
Buy	98	1758.5
Buy	500	1758.5
Buy	1000	1757.5
Buy	500	1757.5
Buy	261	1757.5
Buy	500	1756.5
Buy	259	1762
Buy	500	1762
Buy	602	1762.5
Buy	773	1765
Buy	200	1769.5
Buy	500	1771
Buy	100	1771.5
Buy	237	1771.5
Buy	237	1776
Buy	1609	1776
Buy	1362	1776
Buy	500	1775
Buy	210	1771
Buy	500	1768.5
Buy	400	1768.5
Buy	255	1773
Buy	500	1774.5
Buy	500	1774.5
Buy	200	1777.5
Buy	845	1777.5
Buy	200	1777.5
Buy	200	1777.5
Buy	100	1777.5
Buy	300	1778.5
Buy	200	1778.5
Buy	293	1775
Buy	434	1775
Buy	701	1776
Buy	200	1775
Buy	200	1775
Buy	200	1775
Buy	200	1775
Buy	300	1774.5
Buy	200	1774.5
Buy	200	1774.5
Buy	200	1774.5
Buy	700	1784
Buy	1797	1790
Buy	691	1790
Buy	1351	1790
Buy	8	1787.5
Buy	750	1787.5
Buy	237	1786
Buy	200	1786
Buy	200	1786
Buy	750	1786
Buy	97	1786
Buy	1094	1787
Buy	750	1787.5
Buy	27	1787.5
Buy	200	1786.5
Buy	200	1786.5
Buy	300	1785
Buy	200	1785
Buy	200	1785
Buy	400	1779
Buy	400	1779
Buy	88	1780.5
Buy	244	1780.5
Buy	200	1780.5
Buy	200	1780.5
Buy	257	1780.5
Buy	237	1782
Buy	11	1783.5
Buy	200	1783.5
Buy	353	1785
Buy	237	1787
Buy	500	1787
Buy	200	1783.5
Buy	750	1783.5
Buy	473	1777
Buy	180	1777
Buy	249	1777
Buy	1365	1772
Buy	1909	1772
Buy	246	1776
Buy	1035	1779
Buy	300	1779
Buy	200	1780.5
Buy	200	1780.5
Buy	200	1785.5
Buy	750	1785.5
Buy	1680	1784
Buy	1000	1784
Buy	400	1783.5
Buy	654	1783
Buy	212	1781
Buy	800	1781
Buy	400	1786.5
Buy	200	1786.5
Buy	200	1786.5
Buy	200	1786.5
Buy	200	1787
Buy	400	1787
Buy	200	1787
Buy	400	1787
Buy	400	1787
Buy	200	1787
Buy	1067	1786.5
Buy	200	1786.5
Buy	300	1786.5
Buy	200	1786.5
Buy	400	1786.5
Buy	200	1785
Buy	200	1785
Buy	200	1784.5
Buy	534	1784.5
Buy	121	1782.5
Buy	421	1782.5
Buy	200	1783
Buy	482	1783
Buy	300	1783
Buy	501	1783
Buy	200	1783.5
Buy	400	1783.5
Buy	200	1783.5
Buy	400	1782.5
Buy	200	1783
Buy	380	1783
Buy	96	1783
Buy	1000	1783.5
Buy	200	1780.5
Buy	153	1778
Buy	500	1778
Buy	200	1780.5
Buy	200	1781
Buy	200	1781
Buy	250	1781
Buy	550	1781
Buy	1000	1780.5
Buy	247	1784
Buy	300	1785
Buy	200	1785
Buy	200	1785
Buy	400	1785
Buy	108	1785
Buy	500	1782.5
Buy	400	1782.5
Buy	398	1780
Buy	250	1777.5
Buy	156	1780
Buy	291	1778.5
Buy	1126	1778
Buy	250	1778.5
Buy	350	1778.5
Buy	150	1778.5
Buy	150	1778.5
Buy	333	1772.5
Buy	181	1772
Buy	200	1774.5
Buy	100	1774.5
Buy	200	1774.5
Buy	200	1774.5
Buy	300	1774
Buy	300	1774
Buy	200	1777.5
Buy	200	1777.5
Buy	413	1777.5
Buy	200	1777.5
Buy	200	1777.5
Buy	161	1777.5
Buy	250	1776
Buy	200	1777
Buy	50	1776
Buy	200	1777
Buy	200	1774
Buy	200	1774
Buy	399	1773.5
Buy	300	1773.5
Buy	200	1773.5
Buy	250	1772
Buy	250	1772
Buy	100	1771.5
Buy	200	1771.5
Buy	652	1771
Buy	571	1768.5
Buy	200	1767.5
Buy	200	1767.5
Buy	325	1767.5
Buy	200	1767.5
Buy	300	1767.5
Buy	146	1767
Buy	300	1766
Buy	500	1762
Buy	502	1762
Buy	843	1762
Buy	250	1762
Buy	141	1761
Buy	250	1758
Buy	2075	1758
Buy	250	1758
Buy	1100	1758
Buy	200	1757.5
Buy	400	1757.5
Buy	300	1757.5
Buy	300	1756
Buy	300	1757
Buy	400	1757
Buy	4456	1756
Buy	799	1757.5
Buy	531	1761
Buy	200	1762.5
Buy	200	1762.5
Buy	400	1762.5
Buy	1000	1764
Buy	994	1768
Buy	785	1765
Buy	500	1765
Buy	400	1767.5
Buy	500	1767.5
Buy	400	1767
Buy	500	1767
Buy	3355	1768
Buy	1741	1770
Buy	1741	1770
Buy	3400	1770
Buy	1203	1770
Buy	700	1770
Buy	4446	1770
Buy	554	1770
Buy	924	1777.5
Buy	300	1778
Buy	500	1778
Buy	1000	1779
Buy	900	1782
Buy	238	1782
Buy	1000	1784
Buy	1000	1785
Buy	1000	1785
Buy	393	1788.5
Buy	1700	1790
Buy	250	1786
Buy	1800	1786.5
Buy	672	1793
Buy	200	1793.5
Buy	100	1794
Buy	1184	1794
Buy	200	1795
Buy	1139	1794
Buy	1066	1795.5
Buy	1183	1795.5
Buy	100	1798
Buy	600	1798
Buy	200	1802.5
Buy	1285	1801
Buy	650	1801
Buy	300	1801.5
Buy	494	1801.5
Buy	300	1801.5
Buy	300	1801.5
Buy	750	1801.5
Buy	200	1800.5
Buy	200	1800.5
Buy	1521	1800
Buy	600	1799
Buy	362	1799
Buy	300	1799
Buy	2212	1800
Buy	212	1800
Buy	394	1800
Buy	200	1802
Buy	535	1805
Buy	1500	1803
Buy	500	1803
Buy	179	1803
Buy	4325	1799
Buy	1150	1798
Buy	150	1798
Buy	596	1800
Buy	592	1800
Buy	700	1800
Buy	221	1800
Buy	910	1800
Buy	350	1797
Buy	800	1797
Buy	525	1797
Buy	500	1797
Buy	500	1797
Buy	290	1799
Buy	583	1799
Buy	500	1802.5
Buy	500	1803
Buy	300	1802.5
Buy	448	1805
Buy	2283	1805
Buy	100	1807.5
Buy	459	1806.5
Buy	400	1806.5
Buy	544	1808.5
Buy	1164	1808
Buy	540	1808
Buy	200	1810
Buy	997	1806
Buy	430	1805
Buy	1112	1805.5
Buy	180	1805.5
Buy	450	1807
Buy	700	1806
Buy	218	1805.5
Buy	600	1805.5
Buy	300	1805.5
Buy	600	1805.5
Buy	600	1805.5
Buy	250	1805
Buy	250	1805
Buy	250	1805
Buy	450	1805
Buy	400	1805
Buy	200	1808.5
Buy	300	1808.5
Buy	650	1811
Buy	1988	1811
Buy	501	1806
Buy	700	1806.5
Buy	700	1806.5
Buy	59	1806.5
Buy	424	1806.5
Buy	87	1807
Buy	180	1807
Buy	2000	1808
Buy	121	1808
Buy	103	1808
Buy	381	1808
Buy	619	1808
Buy	226	1808
Buy	1570	1807.5
Buy	350	1807
Buy	1550	1807
Buy	4330	1807
Buy	600	1807
Buy	3253	1806
Buy	481	1806
Buy	300	1806.5
Buy	195	1806.5
Buy	479	1808
Buy	250	1808
Buy	700	1808
Buy	250	1809.5
Buy	806	1809.5
Buy	700	1809.5
Buy	186	1809
Buy	200	1809
Buy	300	1809.5
Buy	200	1809.5
Buy	700	1807.5
Buy	300	1805.5
Buy	250	1806
Buy	250	1806
Buy	300	1806.5
Buy	135	1806.5
Buy	700	1806.5
Buy	201	1806
Buy	300	1807
Buy	600	1807.5
Buy	589	1807.5
Buy	800	1809.5
Buy	212	1808.5
Buy	1100	1806
Buy	750	1806
Buy	400	1806
Buy	4229	1806
Buy	600	1807
Buy	200	1808
Buy	200	1808
Sell	23	1813
Sell	240	1805
Sell	1191	1800
Sell	1329	1800
Sell	1834	1800
Sell	118	1810
Sell	1151	1810
Sell	746	1809
Sell	2000	1809
Sell	1200	1808
Sell	61	1808
Sell	300	1806
Sell	50	1810
Sell	250	1810
Sell	586	1815.5
Sell	547	1815
Sell	985	1815
Sell	503	1809.5
Sell	300	1808.5
Sell	300	1808.5
Sell	74	1805
Sell	300	1797.5
Sell	2000	1797.5
Sell	107	1804.5
Sell	1208	1804
Sell	1200	1800
Sell	750	1797
Sell	750	1795
Sell	863	1795
Sell	1246	1798.5
Sell	450	1798.5
Sell	47	1798.5
Sell	1200	1805
Sell	300	1805
Sell	800	1806
Sell	540	1804
Sell	740	1800.5
Sell	482	1798.5
Sell	1000	1797
Sell	221	1799
Sell	700	1799
Sell	300	1797.5
Sell	300	1797.5
Sell	300	1797.5
Sell	300	1797.5
Sell	450	1794.5
Sell	167	1796.5
Sell	1102	1794
Sell	512	1796.5
Sell	156	1796
Sell	750	1796
Sell	750	1794.5
Sell	300	1796
Sell	300	1796
Sell	300	1796
Sell	400	1804
Sell	90	1804
Sell	771	1805
Sell	300	1805.5
Sell	1200	1805
Sell	300	1804.5
Sell	310	1801
Sell	310	1801
Sell	1000	1800
Sell	750	1800
Sell	664	1799
Sell	423	1805
Sell	423	1805
Sell	300	1807
Sell	100	1817
Sell	300	1815
Sell	300	1815
Sell	102	1813.5
Sell	300	1813.5
Sell	750	1811
Sell	750	1810.5
Sell	127	1808
Sell	750	1807
Sell	305	1811.5
Sell	320	1809
Sell	920	1807
Sell	482	1810
Sell	550	1814.5
Sell	300	1815
Sell	800	1823
Sell	750	1818.5
Sell	349	1821
Sell	578	1820
Sell	572	1820
Sell	750	1821
Sell	750	1820.5
Sell	750	1820
Sell	92	1820
Sell	300	1825
Sell	300	1825
Sell	898	1825
Sell	200	1818.5
Sell	450	1818.5
Sell	1226	1818
Sell	800	1817.5
Sell	1650	1818.5
Sell	250	1820
Sell	279	1820
Sell	400	1820.5
Sell	400	1821.5
Sell	300	1822.5
Sell	832	1826
Sell	300	1826.5
Sell	750	1824
Sell	1009	1824
Sell	610	1824
Sell	259	1824
Sell	300	1824.5
Sell	300	1824.5
Sell	1003	1824
Sell	300	1821.5
Sell	300	1821.5
Sell	300	1821.5
Sell	300	1822.5
Sell	300	1822.5
Sell	153	1822.5
Sell	255	1820
Sell	210	1817.5
Sell	311	1817.5
Sell	750	1815.5
Sell	750	1814
Sell	187	1815
Sell	750	1812.5
Sell	200	1812.5
Sell	1	1811.5
Sell	1200	1811.5
Sell	997	1806
Sell	300	1812.5
Sell	26	1812.5
Sell	300	1812.5
Sell	300	1814
Sell	250	1812.5
Sell	460	1812
Sell	300	1812
Sell	200	1812.5
Sell	300	1812.5
Sell	200	1812.5
Sell	300	1812.5
Sell	400	1812.5
Sell	300	1812.5
Sell	750	1811.5
Sell	300	1811.5
Sell	750	1811.5
Sell	737	1810
Sell	300	1810
Sell	300	1810
Sell	300	1810
Sell	1245	1810
Sell	300	1810
Sell	200	1812.5
Sell	300	1812.5
Sell	300	1812.5
Sell	750	1808.5
Sell	300	1808
Sell	148	1808
Sell	737	1808
Sell	39	1808
Sell	166	1808
Sell	300	1811.5
Sell	400	1809.5
Sell	200	1809.5
Sell	750	1811
Sell	300	1811.5
Sell	1500	1811.5
Sell	80	1812
Sell	300	1812
Sell	698	1812
Sell	200	1812.5
Sell	750	1812.5
Sell	1150	1814
Sell	250	1814
Sell	517	1812
Sell	2500	1813
Sell	900	1812
Sell	250	1816
Sell	300	1816
Sell	949	1816
Sell	1500	1816
Sell	500	1816.5
Sell	529	1813
Sell	200	1812.5
Sell	200	1813.5
Sell	480	1813.5
Sell	750	1813.5
Sell	1200	1816.5
Sell	450	1817
Sell	1601	1817
Sell	300	1817
Sell	149	1813.5
Sell	950	1815
Sell	702	1815
Sell	200	1817
Sell	400	1816
Sell	556	1816
Sell	774	1813
Sell	1200	1805.5
Sell	200	1803.5
Sell	750	1803.5
Sell	2000	1803
Sell	450	1798.5
Sell	300	1797
Sell	199	1798.5
Sell	167	1796
Sell	300	1796
Sell	300	1795
Sell	300	1795
Sell	200	1796.5
Sell	236	1795
Sell	1027	1795
Sell	600	1796.5
Sell	600	1796.5
Sell	279	1797.5
Sell	974	1794.5
Sell	750	1794.5
Sell	750	1793.5
Sell	200	1793.5
Sell	350	1792.5
Sell	118	1789.5
Sell	807	1790.5
Sell	1300	1790
Sell	108	1791
Sell	1150	1788.5
Sell	500	1791
Sell	1383	1791.5
Sell	162	1790.5
Sell	1094	1786
Sell	782	1784.5
Sell	1000	1783
Sell	90	1783
Sell	653	1783.5
Sell	750	1781.5
Sell	423	1781.5
Sell	500	1782
Sell	231	1784
Sell	350	1786.5
Sell	400	1786.5
Sell	250	1786.5
Sell	139	1785
Sell	100	1785
Sell	350	1783.5
Sell	765	1783.5
Sell	250	1783.5
Sell	324	1787
Sell	819	1778.5
Sell	177	1779
Sell	2180	1777
Sell	139	1777
Sell	200	1777
Sell	700	1778.5
Sell	300	1778.5
Sell	750	1771.5
Sell	300	1771.5
Sell	2504	1773
Sell	946	1773
Sell	1550	1773
Sell	1612	1778.5
Sell	100	1778.5
Sell	573	1779
Sell	300	1779
Sell	250	1780.5
Sell	600	1780.5
Sell	422	1781.5
Sell	1000	1779
Sell	300	1778.5
Sell	300	1778.5
Sell	700	1778.5
Sell	489	1778.5
Sell	100	1778.5
Sell	300	1778.5
Sell	482	1774.5
Sell	1200	1774.5
Sell	400	1772.5
Sell	800	1775.5
Sell	253	1775.5
Sell	1200	1776
Sell	750	1774.5
Sell	600	1774.5
Sell	396	1774.5
Sell	300	1775.5
Sell	300	1775.5
Sell	300	1774.5
Sell	750	1774
Sell	1350	1770
Sell	2464	1770
Sell	300	1769
Sell	500	1769
Sell	391	1768.5
Sell	700	1768.5
Sell	112	1768
Sell	500	1769
Sell	500	1769
Sell	1350	1769.5
Sell	1900	1768.5
Sell	162	1768.5
Sell	200	1767
Sell	652	1766
Sell	500	1767.5
Sell	450	1768.5
Sell	179	1768.5
Sell	666	1768
Sell	1457	1769
Sell	1080	1769
Sell	1781	1768.5
Sell	1196	1766.5
Sell	300	1766.5
Sell	904	1768
Sell	944	1769
Sell	300	1771.5
Sell	666	1773.5
Sell	388	1773.5
Sell	532	1773
Sell	1050	1774
Sell	250	1774
Sell	250	1778
Sell	826	1778
Sell	300	1776.5
Sell	750	1767.5
Sell	1100	1767.5
Sell	610	1767.5
Sell	490	1768
Sell	947	1768
Sell	423	1767
Sell	935	1767.5
Sell	660	1767
Sell	900	1766
Sell	450	1768.5
Sell	999	1769.5
Sell	697	1770
Sell	78	1771
Sell	2072	1771
Sell	1254	1771
Sell	600	1773.5
Sell	237	1773.5
Sell	100	1773
Sell	100	1773
Sell	300	1773
Sell	300	1773
Sell	679	1773
Sell	762	1775
Sell	827	1776.5
Sell	85	1776.5
Sell	300	1776
Sell	200	1776
Sell	300	1776
Sell	250	1776.5
Sell	300	1777
Sell	250	1777
Sell	1100	1777.5
Sell	300	1777.5
Sell	370	1778.5
Sell	300	1778.5
Sell	300	1778.5
Sell	750	1778.5
Sell	100	1778.5
Sell	550	1779
Sell	26	1782
Sell	1668	1782
Sell	200	1779.5
Sell	600	1779.5
Sell	100	1779.5
Sell	300	1780
Sell	462	1780.5
Sell	300	1780.5
Sell	56	1778
Sell	1144	1778
Sell	1320	1779
Sell	1272	1778.5
Sell	74	1781
Sell	526	1781
Sell	77	1781
Sell	162	1781
Sell	890	1782
Sell	338	1781
Sell	335	1782.5
Sell	1810	1781
Sell	996	1781.5
Sell	292	1781.5
Sell	1407	1782
Sell	772	1781
Sell	1800	1782
Sell	356	1782
Sell	107	1782
Sell	1500	1780
Sell	160	1780
Sell	200	1780
Sell	1100	1780
Sell	496	1780
Sell	243	1780
Sell	200	1779
Sell	750	1779
Sell	750	1780.5
Sell	1200	1780.5
Sell	75	1780.5
Sell	626	1782.5
Sell	200	1781
Sell	700	1779.5
Sell	300	1779
Sell	100	1779
Sell	900	1779
Sell	400	1778.5
Sell	80	1781.5
Sell	500	1780.5
Sell	101	1780.5
Sell	306	1782
Sell	218	1780
Sell	500	1780
Sell	300	1778.5
Sell	786	1778.5
Sell	1000	1778
Sell	200	1777
Sell	300	1777
Sell	800	1776.5
Sell	200	1776.5
Sell	500	1776.5
Sell	600	1778
Sell	646	1778
Sell	50	1777.5
Sell	200	1777.5
Sell	500	1777.5
Sell	300	1777.5
Sell	500	1777.5
Sell	1200	1777.5
Sell	300	1774.5
Sell	100	1777
Sell	100	1774.5
Sell	300	1774.5
Sell	300	1774.5
Sell	104	1775.5
Sell	900	1775.5
Sell	1200	1774.5
Sell	1134	1774.5
Sell	500	1774
Sell	263	1774
Sell	1300	1774
Sell	52	1774
Sell	977	1775.5
Sell	737	1775
Sell	190	1775.5
Sell	300	1774.5
Sell	250	1774.5
Sell	850	1774.5
Sell	100	1775
Sell	450	1767.5
Sell	851	1767.5
Sell	550	1768
Sell	300	1768.5
Sell	200	1767
Sell	100	1769
Sell	750	1767.5
Sell	117	1767.5
Sell	300	1767
Sell	1200	1767
Sell	852	1767
Sell	500	1766
Sell	95	1765.5
Sell	1272	1765.5
Sell	1600	1765.5
Sell	300	1765.5
Sell	440	1765.5
Sell	250	1765
Sell	1368	1767
Sell	3149	1767
Sell	41	1765.5
Sell	2052	1766.5
Sell	1050	1766.5
Sell	371	1765
Sell	373	1763.5
Sell	139	1763.5
Sell	300	1762
Sell	580	1764
Sell	500	1764
Sell	250	1765
Sell	300	1765
Sell	32	1765
Sell	750	1765
Sell	417	1765
Sell	931	1765
Sell	48	1761
Sell	2279	1763
Sell	1400	1762
Sell	243	1762
Sell	500	1761.5
Sell	727	1758
Sell	128	1758
Sell	922	1758
Sell	500	1759.5
Sell	100	1761
Sell	950	1761.5
Sell	300	1761.5
Sell	1924	1763.5
Sell	136	1763
Sell	500	1763
Sell	91	1763
Sell	300	1762.5
Sell	350	1762
Sell	586	1762
Sell	250	1765
Sell	116	1765
Sell	750	1765.5
Sell	129	1765.5
Sell	300	1765.5
Sell	700	1773
Sell	300	1773
Sell	200	1771
Sell	500	1771
Sell	340	1769.5
Sell	500	1769.5
Sell	1258	1769
Sell	1161	1770
Sell	440	1774.5
Sell	542	1774.5
Sell	1500	1774
Sell	750	1775
Sell	200	1777.5
Sell	343	1778
Sell	200	1777.5
Sell	200	1777
Sell	200	1777
Sell	700	1777
Sell	200	1778
Sell	200	1778
Sell	250	1779.5
Sell	621	1780.5
Sell	1100	1785
Sell	600	1788
Sell	111	1789.5
Sell	123	1789.5
Sell	1000	1789.5
Sell	268	1789.5
Sell	621	1789.5
Sell	1000	1789.5
Sell	952	1789
Sell	100	1789.5
Sell	100	1789.5
Sell	631	1789.5
Sell	200	1789.5
Sell	300	1789.5
Sell	200	1789.5
Sell	300	1789.5
Sell	23	1789.5
Sell	1000	1789.5
Sell	317	1789.5
Sell	801	1789.5
Sell	200	1788
Sell	750	1788.5
Sell	1200	1781
Sell	200	1778
Sell	200	1780.5
Sell	176	1780.5
Sell	2223	1781.5
Sell	527	1782
Sell	211	1782
Sell	763	1785.5
Sell	644	1785.5
Sell	918	1780
Sell	112	1779.5
Sell	144	1779.5
Sell	200	1779.5
Sell	200	1779.5
Sell	593	1777
Sell	200	1777.5
Sell	47	1777.5
Sell	112	1779.5
Sell	200	1779.5
Sell	200	1779.5
Sell	157	1780
Sell	162	1780
Sell	100	1779
Sell	400	1779
Sell	200	1775
Sell	200	1772.5
Sell	48	1776.5
Sell	200	1776.5
Sell	200	1776.5
Sell	200	1776.5
Sell	519	1779
Sell	308	1782
Sell	400	1782
Sell	99	1783
Sell	300	1783
Sell	1015	1783
Sell	90	1783
Sell	302	1786
Sell	1200	1784
Sell	518	1786.5
Sell	356	1786
Sell	77	1786.5
Sell	500	1786.5
Sell	200	1786
Sell	750	1786
Sell	400	1786
Sell	1396	1784
Sell	773	1784
Sell	402	1783
Sell	800	1783
Sell	625	1783
Sell	1356	1783
Sell	751	1784.5
Sell	873	1784.5
Sell	945	1786.5
Sell	263	1787
Sell	114	1787
Sell	534	1789
Sell	534	1789
Sell	750	1789
Sell	400	1789.5
Sell	102	1790
Sell	1798	1790
Sell	214	1789.5
Sell	1262	1790
Sell	1300	1787
Sell	1442	1787.5
Sell	8	1787.5
Sell	200	1787.5
Sell	1150	1787
Sell	500	1787.5
Sell	81	1787.5
Sell	661	1787
Sell	610	1783.5
Sell	1282	1784
Sell	474	1784
Sell	68	1784
Sell	28	1784
Sell	272	1784
Sell	1367	1783
Sell	1367	1783
Sell	1200	1784
Sell	716	1784.5
Sell	200	1784.5
Sell	200	1784.5
Sell	461	1785
Sell	200	1784.5
Sell	610	1783.5
Sell	925	1783.5
Sell	400	1779
Sell	300	1779
Sell	200	1779
Sell	400	1780
Sell	150	1780
Sell	400	1780
Sell	500	1780
Sell	1700	1784.5
Sell	200	1785.5
Sell	486	1780.5
Sell	400	1780.5
Sell	500	1780.5
Sell	777	1780.5
Sell	153	1780.5
Sell	910	1775.5
Sell	200	1775.5
Sell	577	1773
Sell	1958	1777.5
Sell	200	1777.5
Sell	200	1772.5
Sell	200	1772.5
Sell	400	1770.5
Sell	1650	1763.5
Sell	51	1757.5
Sell	250	1757.5
Sell	250	1758
Sell	450	1759.5
Sell	1100	1759.5
Sell	742	1768
Sell	400	1765.5
Sell	500	1765.5
Sell	400	1766
Sell	500	1766
Sell	200	1767.5
Sell	300	1767.5
Sell	200	1767.5
Sell	500	1768.5
Sell	400	1768.5
Sell	200	1769
Sell	433	1769
Sell	500	1769.5
Sell	1149	1769.5
Sell	200	1769
Sell	900	1769
Sell	32	1769
Sell	750	1769
Sell	200	1768
Sell	148	1765
Sell	309	1764.5
Sell	248	1764
Sell	192	1763.5
Sell	600	1763.5
Sell	160	1764
Sell	1080	1764
Sell	502	1764
Sell	500	1766
Sell	900	1767
Sell	200	1764.5
Sell	762	1769.5
Sell	1357	1769.5
Sell	100	1769.5
Sell	400	1769.5
Sell	1687	1769.5
Sell	300	1769.5
Sell	200	1768.5
Sell	100	1774.5
Sell	161	1774.5
Sell	1200	1773.5
Sell	1200	1773.5
Sell	532	1772
Sell	300	1772
Sell	52	1772
Sell	523	1772.5
Sell	134	1776
Sell	46	1776
Sell	92	1776
Sell	612	1775.5
Sell	73	1775.5
Sell	579	1775.5
Sell	161	1775.5
Sell	366	1775.5
Sell	523	1773
Sell	500	1774
Sell	300	1776
Sell	140	1778.5
Sell	3250	1778.5
Sell	550	1778.5
Sell	100	1779
Sell	300	1779
Sell	100	1779
Sell	200	1782.5
Sell	200	1782.5
Sell	211	1782
Sell	1200	1782
Sell	200	1780.5
Sell	200	1781
Sell	200	1781
Sell	750	1781
Sell	200	1781
Sell	750	1781
Sell	200	1781.5
Sell	27	1782
Sell	1200	1782
Sell	6	1787.5
Sell	200	1788.5
Sell	1700	1789
Sell	200	1788.5
Sell	400	1786.5
Sell	237	1786.5
Sell	750	1785.5
Sell	338	1787
Sell	2020	1788
Sell	1375	1788
Sell	1150	1788.5
Sell	250	1788.5
Sell	250	1788.5
Sell	500	1789
Sell	100	1789
Sell	1200	1790
Sell	830	1797
Sell	1927	1796.5
Sell	43	1796
Sell	400	1796
Sell	108	1796
Sell	430	1796
Sell	111	1796
Sell	641	1797
Sell	1200	1797
Sell	27	1797
Sell	100	1797
Sell	240	1796.5
Sell	200	1796.5
Sell	300	1797.5
Sell	400	1797.5
Sell	700	1798
Sell	1250	1798
Sell	56	1798.5
Sell	286	1798.5
Sell	1238	1798.5
Sell	800	1798.5
Sell	14	1798.5
Sell	649	1798.5
Sell	696	1798.5
Sell	200	1798.5
Sell	200	1798.5
Sell	750	1798.5
Sell	1400	1800
Sell	650	1800
Sell	700	1801.5
Sell	600	1801.5
Sell	100	1801.5
Sell	1577	1800
Sell	2000	1798
Sell	500	1797.5
Sell	450	1799
Sell	500	1799.5
Sell	344	1799
Sell	35	1799
Sell	198	1799
Sell	1379	1798
Sell	700	1799
Sell	2000	1797.5
Sell	500	1799.5
Sell	700	1799.5
Sell	600	1799.5
Sell	779	1797.5
Sell	1200	1799.5
Sell	276	1803
Sell	1200	1802.5
Sell	250	1804
Sell	550	1804
Sell	1385	1804
Sell	600	1799.5
Sell	45	1799.5
Sell	1019	1799
Sell	600	1797.5
Sell	500	1797.5
Sell	700	1797.5
Sell	500	1797.5
Sell	435	1806
Sell	237	1806
Sell	500	1809.5
Sell	500	1809.5
Sell	29	1809.5
Sell	200	1809.5
Sell	500	1809.5
Sell	100	1809
Sell	104	1809
Sell	301	1809
Sell	200	1807
Sell	762	1807
Sell	177	1808
Sell	500	1809
Sell	305	1805.5
Sell	400	1806
Sell	252	1809
Sell	299	1807
Sell	500	1806.5
Sell	700	1807.5
Sell	600	1807.5
Sell	263	1807.5
Sell	243	1807
Sell	1200	1807
Sell	600	1805.5
Sell	400	1805.5
Sell	289	1805.5
Sell	418	1812
Sell	1200	1813.5
Sell	408	1810
Sell	400	1808
Sell	324	1808
Sell	508	1806
Sell	700	1805.5
Sell	2000	1805.5
Sell	600	1809
Sell	700	1809
Sell	350	1809.5
Sell	700	1810
Sell	85	1811
Sell	700	1811
Sell	3015	1809
Sell	562	1806.5
Sell	100	1806
Sell	1200	1806
Sell	228	1806
Sell	350	1808
Sell	500	1808
Sell	400	1810.5
Sell	450	1810.5
Sell	200	1811
Sell	222	1810.5
Sell	1245	1806.5
Sell	1133	1806
Sell	177	1807.5
Sell	300	1809.5
Sell	200	1808
Sell	100	1808
Sell	699	1808
Sell	200	1808
Sell	97	1808
Sell	25	1808
Sell	743	1808
Sell	1200	1808
Sell	400	1808
Sell	200	1808
Sell	200	1808
Sell	44	1807.5
Sell	11	1807.5
Sell	10035	1813
Buy	16409	23565.1
Buy	1582	22953.6068
Sell	27525	23414.96

TOTAL BUY :	586873
TOTAL SALE :	575177

(b) Derivatives transactions (other than options)

Product name,

e.g. CFD

Long/short(Note 5)

Number of securities(Note 6)

Price per unit(Note 4)

(i) Writing, selling, purchasing or varying

Product name,

e.g. call option

Writing, selling, purchasing, varying etc.

Number of securities to which the option relates(Note 6)

Exercise price

Type,e.g. American, European etc.

Expiry date

Option money paid/received per unit(Note 4)

(ii) Exercising

Product name, e.g. call option	Number of securities	Exercise price per unit(Note 4)

(d) Other dealings (including new securities)(Note 3)

Nature of transaction(Note 7)

Details

Price per unit (if applicable)(Note 4)

4. OTHER INFORMATION

Agreements, arrangements or understandings relating to options or derivatives

Full details of any agreement, arrangement or understanding between the person disclosing and any other person relating to the voting rights of any relevant securities under any option referred to on this form or relating to the voting rights or future acquisition or disposal of any relevant securities to which any derivative referred to on this form is referenced. If none, this should be stated.

Is a Supplemental Form 38.5(b) attached?(Note 8) YES/NO

Date of disclosure	30 June 2009
Contact name	Nimisha Sachdev
Telephone number	+44 (0)20 7568 9289
Name of offeree/offeror with which connected	ANGLO AMERICAN PLC
Nature of connection(Note 9)	CONNECTED ADVISOR

Notes

The Notes on Form 38.5(b) can be viewed on the Takeover Panel's website atwww.thetakeoverpanel.org.uk

This information is provided by RNS

The company news service from the London Stock Exchange

END

EMMBUGDRUUGGGCI

Related Shares:

FTSE 100 Latest

Value8,774.65

Change-17.15