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!

Transaction in Own Shares

20th Apr 2022 07:00

RNS Number : 6526I

British American Tobacco PLC

20 April 2022

British American Tobacco p.l.c.

20 April 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:	19 April 2022
Number of ordinary shares of 25 pence each purchased:	460,000
Highest price paid per share (pence):	3292.50p
Lowest price paid per share (pence):	3252.00p
Volume weighted average price paid per share (pence):	3275.8847p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 177,624,066 of its shares in Treasury. The Company has 2,279,000,414 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 19 April 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

Issuer name	ISIN Code	Transaction date	Daily total volume (in number of shares)	Daily weighted average price of shares acquired	Platform
British American Tobacco p.l.c.	GB0002875804	19/04/2022	340,000	3,275.9507	LSE
British American Tobacco p.l.c.	GB0002875804	19/04/2022	77,000	3,275.6800	CHIX
British American Tobacco p.l.c.	GB0002875804	19/04/2022	43,000	3,275.7290	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
5	3278.500	LSE	16:22:10
182	3278.500	LSE	16:22:10
107	3278.500	LSE	16:21:55
250	3278.500	LSE	16:21:55
187	3278.500	LSE	16:21:55
674	3278.000	LSE	16:21:23
212	3279.500	LSE	16:21:00
117	3279.500	LSE	16:21:00
187	3279.500	LSE	16:21:00
191	3279.500	LSE	16:21:00
250	3279.500	LSE	16:21:00
154	3279.500	LSE	16:21:00
278	3279.000	CHIX	16:20:55
473	3279.000	BATE	16:20:50
456	3279.500	CHIX	16:20:45
698	3279.500	LSE	16:20:31
158	3279.500	BATE	16:20:27
191	3280.000	LSE	16:20:21
587	3280.500	LSE	16:20:03
598	3280.500	CHIX	16:20:03
533	3281.000	LSE	16:19:49
39	3281.000	LSE	16:19:49
240	3281.500	LSE	16:19:21
270	3281.500	LSE	16:19:21
546	3282.000	BATE	16:18:53
709	3282.000	LSE	16:18:53
143	3282.000	BATE	16:18:53
326	3282.500	CHIX	16:18:44
125	3282.500	CHIX	16:18:44
250	3282.500	LSE	16:18:34
1473	3282.500	LSE	16:18:24
76	3281.500	LSE	16:17:31
693	3281.000	LSE	16:17:23
679	3281.500	LSE	16:16:16
705	3281.500	CHIX	16:16:16
2	3281.500	LSE	16:15:55
693	3281.500	LSE	16:15:55
187	3281.000	LSE	16:15:41
191	3281.000	LSE	16:15:41
204	3281.000	LSE	16:15:41
60	3279.500	LSE	16:15:24
465	3279.500	LSE	16:15:24
174	3279.500	LSE	16:15:24
638	3280.500	LSE	16:14:15
673	3281.000	LSE	16:14:05
668	3281.500	CHIX	16:13:55
1	3281.000	CHIX	16:13:37
137	3280.500	LSE	16:13:19
438	3280.500	LSE	16:13:19
379	3280.500	BATE	16:13:01
197	3280.500	BATE	16:13:01
15	3280.500	BATE	16:13:01
851	3281.000	LSE	16:13:01
228	3281.000	LSE	16:13:01
191	3280.000	LSE	16:12:11
187	3280.000	LSE	16:12:11
668	3280.000	LSE	16:11:12
171	3280.000	CHIX	16:11:12
480	3280.000	CHIX	16:11:12
250	3280.500	LSE	16:11:03
191	3280.500	LSE	16:11:03
189	3280.500	LSE	16:10:59
199	3280.500	LSE	16:10:59
324	3280.500	LSE	16:10:59
324	3280.000	LSE	16:09:33
311	3280.000	LSE	16:09:33
547	3280.500	LSE	16:09:33
145	3280.500	LSE	16:09:33
802	3281.000	LSE	16:08:51
671	3281.000	CHIX	16:08:51
611	3281.000	BATE	16:08:51
250	3281.500	LSE	16:08:40
250	3281.500	LSE	16:08:40
250	3281.500	LSE	16:08:40
149	3280.500	LSE	16:07:30
250	3280.500	LSE	16:07:30
230	3280.500	LSE	16:07:30
1008	3280.500	LSE	16:07:30
290	3279.500	LSE	16:07:14
615	3279.500	LSE	16:06:49
630	3279.500	CHIX	16:06:49
19	3279.500	BATE	16:06:49
600	3279.500	BATE	16:06:49
250	3280.000	LSE	16:06:22
300	3280.000	LSE	16:05:23
321	3280.000	LSE	16:05:23
641	3280.500	LSE	16:04:56
650	3280.500	LSE	16:04:56
159	3279.000	LSE	16:03:45
327	3279.000	LSE	16:03:45
187	3279.000	LSE	16:03:45
615	3279.000	LSE	16:03:45
575	3279.500	LSE	16:03:19
291	3279.500	LSE	16:03:19
1040	3279.500	LSE	16:03:19
421	3279.500	CHIX	16:03:19
69	3279.500	CHIX	16:03:19
145	3279.500	CHIX	16:03:19
28	3279.500	CHIX	16:03:19
636	3277.000	LSE	16:01:20
49	3277.000	LSE	16:01:20
594	3277.500	CHIX	16:01:16
642	3277.500	LSE	16:01:16
617	3278.000	BATE	16:00:30
585	3279.000	LSE	16:00:28
123	3279.000	LSE	16:00:28
270	3279.500	LSE	16:00:07
400	3279.500	LSE	16:00:07
625	3282.000	CHIX	15:59:11
660	3282.500	LSE	15:59:04
416	3282.500	LSE	15:59:03
296	3282.500	LSE	15:59:03
706	3282.500	LSE	15:59:03
672	3282.500	LSE	15:57:59
595	3281.500	LSE	15:57:16
390	3282.000	CHIX	15:57:09
241	3282.000	CHIX	15:57:09
17	3282.500	LSE	15:57:04
673	3282.500	LSE	15:57:04
27	3282.500	BATE	15:57:04
233	3282.500	BATE	15:57:04
176	3282.500	BATE	15:56:55
218	3282.500	BATE	15:56:55
686	3282.500	LSE	15:56:29
672	3282.000	LSE	15:56:07
250	3281.500	LSE	15:55:48
499	3281.000	CHIX	15:55:01
111	3281.000	CHIX	15:54:57
36	3281.500	LSE	15:54:57
600	3281.500	LSE	15:54:57
642	3285.500	LSE	15:54:24
81	3285.500	LSE	15:54:02
100	3285.500	LSE	15:54:01
200	3285.500	LSE	15:54:01
36	3285.500	LSE	15:54:01
158	3285.500	LSE	15:54:01
235	3285.500	LSE	15:53:35
387	3285.500	LSE	15:53:35
28	3285.500	LSE	15:53:34
35	3285.500	CHIX	15:52:51
5	3285.500	CHIX	15:52:44
471	3285.500	BATE	15:52:35
204	3285.500	BATE	15:52:35
29	3285.500	CHIX	15:52:35
691	3285.500	LSE	15:52:34
271	3285.500	CHIX	15:52:34
329	3285.500	CHIX	15:52:34
17	3285.500	CHIX	15:52:34
114	3286.000	LSE	15:51:48
337	3286.000	LSE	15:51:48
191	3286.000	LSE	15:51:48
320	3285.500	LSE	15:51:48
395	3285.500	LSE	15:51:48
23	3287.000	CHIX	15:50:22
325	3287.000	LSE	15:50:22
400	3287.000	CHIX	15:50:22
300	3287.000	LSE	15:50:22
158	3287.000	CHIX	15:50:22
585	3286.500	LSE	15:50:10
602	3284.500	LSE	15:49:12
712	3284.500	BATE	15:49:11
191	3285.000	LSE	15:48:57
187	3285.000	LSE	15:48:57
250	3285.000	LSE	15:48:57
191	3285.000	LSE	15:48:51
187	3285.000	LSE	15:48:51
250	3285.000	LSE	15:48:51
631	3285.000	LSE	15:48:07
616	3285.000	CHIX	15:48:07
638	3283.500	LSE	15:46:42
191	3284.000	LSE	15:46:40
187	3284.000	LSE	15:46:40
250	3284.000	LSE	15:46:40
604	3281.500	LSE	15:45:16
350	3284.000	CHIX	15:44:50
601	3284.000	LSE	15:44:50
288	3284.000	CHIX	15:44:50
653	3284.500	LSE	15:44:40
100	3284.500	LSE	15:44:40
436	3284.000	LSE	15:43:24
358	3284.000	LSE	15:43:24
400	3284.500	LSE	15:43:24
223	3284.500	LSE	15:43:24
55	3284.500	LSE	15:43:24
746	3284.500	LSE	15:43:12
701	3284.500	BATE	15:43:12
279	3284.500	CHIX	15:43:12
168	3284.500	CHIX	15:43:12
131	3284.500	CHIX	15:43:02
17	3284.000	BATE	15:42:52
594	3283.000	LSE	15:42:11
268	3282.000	LSE	15:41:54
611	3281.500	LSE	15:41:17
657	3281.500	LSE	15:40:32
383	3281.000	LSE	15:40:05
177	3281.000	LSE	15:40:05
22	3281.000	LSE	15:40:05
635	3281.000	LSE	15:39:34
677	3282.000	LSE	15:39:34
621	3282.500	LSE	15:39:33
670	3282.500	CHIX	15:39:33
89	3282.500	LSE	15:39:33
687	3283.000	LSE	15:39:04
400	3282.000	LSE	15:37:01
238	3282.000	LSE	15:37:00
23	3282.500	CHIX	15:37:00
15	3282.500	CHIX	15:37:00
524	3282.500	LSE	15:37:00
600	3282.500	CHIX	15:37:00
100	3282.500	LSE	15:36:50
43	3283.000	BATE	15:36:23
421	3283.000	BATE	15:36:23
597	3283.000	LSE	15:36:23
15	3283.000	BATE	15:36:23
211	3283.000	BATE	15:36:23
258	3282.500	LSE	15:36:00
347	3282.500	LSE	15:36:00
809	3283.500	LSE	15:35:48
969	3284.500	LSE	15:35:33
419	3284.500	CHIX	15:35:33
179	3284.500	CHIX	15:35:33
106	3284.000	LSE	15:34:39
590	3284.500	BATE	15:33:19
585	3284.500	LSE	15:33:19
703	3283.000	LSE	15:32:45
152	3283.500	LSE	15:32:30
149	3283.500	LSE	15:32:30
250	3283.500	LSE	15:32:30
711	3283.000	LSE	15:31:21
674	3283.500	CHIX	15:31:17
378	3285.000	LSE	15:30:38
100	3285.000	LSE	15:30:32
142	3285.000	LSE	15:30:30
579	3288.500	LSE	15:30:05
333	3289.000	LSE	15:30:02
597	3289.000	CHIX	15:30:02
423	3289.000	LSE	15:29:54
22	3289.000	LSE	15:29:54
246	3289.000	LSE	15:29:54
152	3289.500	LSE	15:29:36
149	3289.500	LSE	15:29:36
583	3289.500	LSE	15:29:36
465	3288.500	BATE	15:28:29
240	3288.500	BATE	15:28:29
597	3289.500	LSE	15:28:24
398	3288.000	LSE	15:28:10
354	3288.000	CHIX	15:28:10
343	3288.000	CHIX	15:28:10
177	3288.000	LSE	15:28:10
152	3288.500	LSE	15:28:10
231	3288.500	LSE	15:28:10
1200	3288.500	LSE	15:28:10
149	3288.500	LSE	15:28:10
552	3284.000	LSE	15:25:47
100	3284.000	LSE	15:25:41
7	3284.500	LSE	15:25:41
674	3284.500	LSE	15:25:41
240	3283.500	LSE	15:24:41
271	3283.500	LSE	15:24:41
100	3283.500	LSE	15:24:41
680	3284.000	LSE	15:24:40
621	3284.500	LSE	15:23:33
89	3284.500	LSE	15:23:33
354	3284.500	BATE	15:23:33
388	3284.500	CHIX	15:23:33
89	3284.500	BATE	15:23:33
192	3284.500	CHIX	15:23:33
117	3285.000	LSE	15:23:24
250	3285.000	LSE	15:23:24
152	3285.000	LSE	15:23:24
149	3285.000	LSE	15:23:24
705	3284.500	LSE	15:23:24
549	3284.500	LSE	15:23:24
18	3284.500	BATE	15:21:57
88	3284.500	BATE	15:21:57
29	3284.500	BATE	15:21:57
621	3284.500	LSE	15:21:57
8	3284.500	BATE	15:21:57
110	3284.500	BATE	15:21:57
796	3284.500	LSE	15:21:23
372	3285.000	LSE	15:21:18
200	3285.000	LSE	15:21:18
648	3285.000	LSE	15:21:05
703	3285.000	CHIX	15:21:05
276	3284.000	LSE	15:19:38
264	3284.000	LSE	15:19:38
100	3284.000	LSE	15:19:37
12	3284.000	LSE	15:19:33
345	3284.000	LSE	15:19:14
203	3284.000	LSE	15:19:14
159	3284.000	LSE	15:19:14
453	3284.000	CHIX	15:18:51
100	3284.000	CHIX	15:18:51
32	3284.000	CHIX	15:18:45
311	3284.500	LSE	15:18:37
133	3284.500	LSE	15:18:27
132	3284.500	LSE	15:18:27
644	3284.500	LSE	15:18:09
58	3284.000	LSE	15:17:27
550	3284.000	LSE	15:17:27
106	3284.500	BATE	15:17:26
59	3284.500	BATE	15:17:25
476	3284.500	BATE	15:17:25
652	3285.000	LSE	15:17:25
288	3285.000	LSE	15:17:04
300	3285.000	LSE	15:17:04
100	3285.000	LSE	15:17:03
24	3286.000	CHIX	15:16:36
614	3286.000	CHIX	15:16:07
154	3286.500	LSE	15:15:51
539	3286.500	LSE	15:15:51
578	3289.500	LSE	15:15:15
100	3289.500	LSE	15:15:15
211	3290.000	LSE	15:15:11
400	3290.000	LSE	15:15:11
200	3289.500	LSE	15:14:53
100	3289.500	LSE	15:14:53
100	3289.500	LSE	15:14:53
12	3289.500	LSE	15:14:52
111	3289.500	LSE	15:14:40
2	3290.000	CHIX	15:14:39
199	3290.000	CHIX	15:14:39
264	3290.000	CHIX	15:14:39
122	3290.500	LSE	15:14:39
498	3290.500	LSE	15:14:39
152	3291.000	LSE	15:14:37
149	3291.000	LSE	15:14:37
250	3291.000	LSE	15:14:37
149	3291.000	LSE	15:14:25
152	3291.000	LSE	15:14:25
31	3290.000	CHIX	15:14:16
75	3290.000	CHIX	15:14:16
431	3289.000	LSE	15:13:14
278	3289.000	LSE	15:13:14
711	3289.500	LSE	15:13:00
501	3290.000	BATE	15:12:20
198	3290.000	BATE	15:12:20
646	3290.000	LSE	15:12:20
572	3289.500	LSE	15:11:28
37	3289.500	LSE	15:11:28
97	3289.500	BATE	15:11:28
11	3290.000	LSE	15:11:28
100	3290.000	LSE	15:11:28
100	3290.000	LSE	15:11:28
100	3290.000	LSE	15:11:28
100	3290.000	LSE	15:11:28
98	3290.000	LSE	15:11:28
100	3290.000	LSE	15:11:28
476	3290.000	CHIX	15:11:10
210	3290.000	CHIX	15:11:10
724	3290.000	LSE	15:11:10
596	3290.000	LSE	15:11:10
651	3289.000	LSE	15:09:48
26	3289.000	LSE	15:09:43
456	3289.500	LSE	15:08:58
324	3289.500	LSE	15:08:58
550	3289.500	CHIX	15:08:58
117	3289.500	CHIX	15:08:58
695	3287.500	LSE	15:07:19
77	3289.000	LSE	15:06:27
28	3289.000	LSE	15:06:26
533	3289.000	LSE	15:06:26
9	3289.500	BATE	15:06:26
510	3289.500	BATE	15:06:26
8	3289.500	BATE	15:06:26
29	3289.500	BATE	15:06:26
99	3289.500	BATE	15:06:26
22	3289.500	BATE	15:06:26
152	3290.500	LSE	15:06:12
103	3290.500	LSE	15:06:12
405	3290.500	LSE	15:06:12
160	3290.500	CHIX	15:06:12
478	3290.500	CHIX	15:06:12
592	3290.500	LSE	15:06:12
655	3290.500	CHIX	15:06:12
308	3290.000	BATE	15:05:24
612	3290.000	LSE	15:05:24
350	3290.000	BATE	15:05:24
126	3290.000	LSE	15:04:56
149	3290.000	LSE	15:04:56
152	3290.000	LSE	15:04:56
250	3290.000	LSE	15:04:56
345	3290.000	LSE	15:04:56
117	3290.000	LSE	15:04:56
152	3290.500	LSE	15:04:56
23	3290.500	LSE	15:04:56
568	3289.500	LSE	15:04:56
281	3289.500	LSE	15:04:56
679	3290.000	LSE	15:04:56
1437	3287.500	LSE	15:03:50
152	3287.000	LSE	15:03:16
250	3287.000	LSE	15:03:16
601	3285.500	LSE	15:02:03
602	3285.500	CHIX	15:02:03
500	3286.000	LSE	15:01:54
117	3285.500	LSE	15:01:12
13	3285.500	LSE	15:01:12
62	3285.500	LSE	15:01:12
53	3285.500	LSE	15:01:11
411	3285.500	LSE	15:01:09
82	3286.500	LSE	15:00:56
522	3286.500	LSE	15:00:56
45	3286.500	LSE	15:00:55
100	3286.500	LSE	15:00:50
608	3287.500	CHIX	15:00:50
653	3287.500	LSE	15:00:50
65	3285.500	LSE	15:00:10
235	3285.500	LSE	15:00:10
90	3285.500	LSE	15:00:10
100	3285.500	LSE	15:00:09
100	3285.500	LSE	15:00:09
15	3284.500	LSE	14:59:50
100	3284.500	LSE	14:59:50
20	3284.500	LSE	14:59:50
15	3284.500	LSE	14:59:49
166	3285.000	BATE	14:58:56
167	3285.000	BATE	14:58:56
318	3285.000	BATE	14:58:56
666	3286.000	LSE	14:58:56
634	3286.500	LSE	14:58:48
688	3287.000	LSE	14:58:48
17	3287.000	LSE	14:58:48
605	3287.000	CHIX	14:58:48
23	3287.000	LSE	14:58:48
644	3287.000	LSE	14:58:48
582	3283.500	LSE	14:57:11
41	3283.500	LSE	14:57:09
59	3283.500	LSE	14:57:09
10	3283.500	LSE	14:57:03
100	3283.500	LSE	14:57:03
100	3283.500	LSE	14:57:03
192	3283.500	LSE	14:57:03
246	3283.500	LSE	14:56:46
50	3282.500	BATE	14:56:15
661	3283.000	LSE	14:56:11
656	3283.500	LSE	14:56:10
651	3283.500	CHIX	14:56:10
160	3282.500	BATE	14:56:06
145	3283.000	LSE	14:55:37
126	3283.000	LSE	14:55:35
172	3282.500	BATE	14:55:24
380	3283.500	LSE	14:55:24
292	3283.500	LSE	14:55:24
243	3282.500	BATE	14:55:07
669	3283.500	LSE	14:55:07
5	3283.500	LSE	14:54:56
477	3284.500	LSE	14:54:56
188	3284.500	LSE	14:54:56
248	3285.000	LSE	14:54:06
482	3285.000	LSE	14:54:06
140	3285.500	CHIX	14:54:03
100	3285.500	CHIX	14:54:03
875	3285.500	LSE	14:54:02
105	3285.500	CHIX	14:54:02
272	3285.500	CHIX	14:54:02
21	3285.500	CHIX	14:54:02
452	3285.000	LSE	14:52:18
129	3285.000	LSE	14:52:17
620	3285.500	LSE	14:52:16
692	3285.000	LSE	14:51:49
157	3285.000	CHIX	14:51:49
44	3285.000	BATE	14:51:49
480	3285.000	CHIX	14:51:49
600	3285.000	BATE	14:51:49
63	3285.000	CHIX	14:51:49
66	3285.000	BATE	14:51:49
364	3285.500	LSE	14:51:34
307	3285.500	LSE	14:51:34
542	3285.500	LSE	14:51:21
68	3285.500	LSE	14:51:21
472	3285.500	LSE	14:51:21
13	3285.500	LSE	14:51:21
223	3285.500	LSE	14:51:21
100	3282.000	LSE	14:50:41
578	3280.000	LSE	14:49:44
343	3280.500	LSE	14:49:26
598	3280.500	CHIX	14:49:26
51	3280.500	LSE	14:49:23
100	3280.500	LSE	14:49:23
208	3280.500	LSE	14:49:23
600	3283.500	LSE	14:48:46
530	3285.000	BATE	14:48:21
88	3285.000	LSE	14:48:21
33	3285.000	BATE	14:48:21
413	3285.000	LSE	14:48:21
88	3285.000	LSE	14:48:21
49	3285.000	BATE	14:48:21
158	3285.500	CHIX	14:48:11
149	3285.500	CHIX	14:48:08
152	3286.000	LSE	14:48:05
11	3286.000	LSE	14:48:05
149	3286.000	LSE	14:48:05
396	3286.000	LSE	14:48:05
168	3285.500	CHIX	14:48:05
92	3285.500	CHIX	14:48:05
48	3285.500	CHIX	14:48:05
152	3286.000	LSE	14:48:05
149	3286.000	LSE	14:48:05
81	3286.000	LSE	14:48:05
250	3286.000	LSE	14:48:05
528	3285.000	LSE	14:47:23
123	3285.000	LSE	14:47:23
254	3285.500	LSE	14:46:50
149	3286.000	LSE	14:46:50
250	3286.000	LSE	14:46:50
457	3285.500	LSE	14:46:50
152	3286.000	LSE	14:46:50
257	3286.000	LSE	14:46:50
250	3286.000	LSE	14:46:50
232	3286.000	CHIX	14:46:50
712	3286.000	LSE	14:46:50
431	3286.000	CHIX	14:46:50
169	3284.000	BATE	14:45:04
94	3284.000	BATE	14:45:04
10	3284.000	BATE	14:45:04
364	3284.000	BATE	14:45:04
206	3285.500	LSE	14:44:56
250	3285.500	LSE	14:44:56
250	3285.500	LSE	14:44:56
609	3285.000	LSE	14:44:56
99	3285.000	LSE	14:44:35
525	3285.000	LSE	14:44:35
114	3285.000	CHIX	14:44:35
550	3285.000	CHIX	14:44:35
631	3286.000	LSE	14:44:15
271	3286.500	LSE	14:44:11
250	3286.500	LSE	14:44:11
152	3286.500	LSE	14:44:11
149	3286.500	LSE	14:44:11
250	3285.000	LSE	14:43:43
290	3285.000	LSE	14:43:43
152	3285.000	LSE	14:43:43
38	3285.500	BATE	14:42:48
101	3286.500	LSE	14:42:25
250	3286.500	LSE	14:42:25
117	3286.000	LSE	14:42:25
510	3286.000	LSE	14:42:25
250	3286.000	LSE	14:42:25
60	3285.500	BATE	14:42:25
621	3286.000	LSE	14:42:25
66	3285.500	BATE	14:42:25
22	3285.500	BATE	14:42:25
652	3286.000	CHIX	14:42:25
242	3285.500	BATE	14:41:52
189	3285.500	BATE	14:41:52
582	3286.500	LSE	14:41:49
149	3287.000	LSE	14:41:48
152	3287.000	LSE	14:41:48
60	3287.000	LSE	14:41:48
250	3287.000	LSE	14:41:48
100	3286.500	LSE	14:41:22
250	3289.500	LSE	14:41:06
149	3289.500	LSE	14:41:06
117	3289.500	LSE	14:41:06
185	3289.500	LSE	14:41:06
264	3290.000	CHIX	14:41:06
165	3290.000	CHIX	14:41:03
86	3290.000	CHIX	14:41:03
84	3290.000	CHIX	14:40:59
76	3290.000	LSE	14:40:48
193	3290.000	LSE	14:40:48
425	3290.000	LSE	14:40:48
704	3290.500	LSE	14:40:18
250	3291.000	LSE	14:40:15
418	3291.000	LSE	14:40:15
572	3291.000	BATE	14:40:15
149	3291.500	LSE	14:40:10
152	3291.500	LSE	14:40:10
250	3291.500	LSE	14:40:10
11	3291.000	CHIX	14:39:59
661	3291.000	LSE	14:39:59
139	3291.000	CHIX	14:39:31
467	3291.000	CHIX	14:39:31
648	3291.500	LSE	14:39:28
697	3291.000	LSE	14:38:59
47	3291.000	CHIX	14:38:59
474	3291.000	CHIX	14:38:59
53	3291.000	CHIX	14:38:59
36	3291.000	CHIX	14:38:59
63	3291.500	LSE	14:38:56
361	3291.500	LSE	14:38:56
175	3291.500	LSE	14:38:56
618	3292.000	LSE	14:38:26
19	3290.000	CHIX	14:37:45
300	3291.000	LSE	14:37:45
64	3291.000	LSE	14:37:45
100	3291.000	LSE	14:37:45
25	3291.000	LSE	14:37:45
100	3291.000	LSE	14:37:45
211	3291.000	LSE	14:37:29
100	3291.000	LSE	14:37:29
100	3291.000	LSE	14:37:29
100	3291.000	LSE	14:37:29
100	3291.000	LSE	14:37:29
152	3291.000	LSE	14:37:07
149	3291.000	LSE	14:37:07
651	3291.000	CHIX	14:37:07
589	3291.500	BATE	14:37:04
672	3291.500	LSE	14:37:03
307	3291.500	LSE	14:37:03
398	3291.500	LSE	14:37:03
807	3292.000	LSE	14:36:58
152	3292.500	LSE	14:36:46
149	3292.500	LSE	14:36:46
250	3292.500	LSE	14:36:46
519	3292.500	LSE	14:36:39
651	3292.000	LSE	14:36:19
117	3292.500	LSE	14:36:19
152	3292.500	LSE	14:36:19
149	3292.500	LSE	14:36:19
620	3292.500	LSE	14:36:19
250	3288.500	LSE	14:35:56
149	3288.500	LSE	14:35:56
152	3288.500	LSE	14:35:56
117	3288.500	LSE	14:35:56
599	3284.000	CHIX	14:34:46
55	3284.000	BATE	14:34:45
41	3284.000	CHIX	14:34:45
268	3284.000	BATE	14:34:45
100	3284.000	CHIX	14:34:45
185	3284.000	CHIX	14:34:45
18	3284.000	BATE	14:34:45
82	3284.000	CHIX	14:34:45
32	3284.000	BATE	14:34:45
26	3284.000	BATE	14:34:45
226	3284.000	CHIX	14:34:45
195	3284.000	BATE	14:34:45
112	3285.000	LSE	14:34:30
241	3285.000	LSE	14:34:30
290	3285.000	LSE	14:34:30
250	3285.000	LSE	14:34:30
1122	3285.000	LSE	14:34:30
12	3285.000	CHIX	14:34:30
166	3285.000	CHIX	14:34:30
8	3285.000	BATE	14:34:30
32	3285.000	CHIX	14:34:30
10	3285.000	BATE	14:34:30
10	3285.000	BATE	14:34:30
20	3285.000	CHIX	14:34:30
813	3285.000	LSE	14:34:30
437	3285.000	BATE	14:34:30
26	3285.000	CHIX	14:34:30
13	3285.000	BATE	14:34:30
156	3285.000	CHIX	14:34:30
61	3285.000	BATE	14:34:30
66	3285.000	BATE	14:34:30
333	3285.000	CHIX	14:34:30
80	3285.000	BATE	14:34:30
302	3285.500	LSE	14:34:15
551	3285.500	LSE	14:34:15
250	3286.000	LSE	14:34:09
149	3286.000	LSE	14:34:09
152	3286.000	LSE	14:34:09
149	3286.000	LSE	14:34:03
152	3286.000	LSE	14:34:03
250	3286.000	LSE	14:34:03
149	3285.000	LSE	14:33:42
152	3285.000	LSE	14:33:42
149	3285.500	LSE	14:33:39
152	3285.500	LSE	14:33:39
250	3285.500	LSE	14:33:39
250	3285.500	LSE	14:33:38
152	3285.500	LSE	14:33:38
149	3285.500	LSE	14:33:38
250	3283.500	LSE	14:33:18
250	3283.000	LSE	14:33:03
250	3283.000	LSE	14:33:01
152	3283.000	LSE	14:32:48
149	3283.000	LSE	14:32:48
250	3283.000	LSE	14:32:48
49	3282.000	CHIX	14:32:27
160	3282.500	LSE	14:32:22
301	3282.500	LSE	14:32:22
149	3282.500	LSE	14:32:22
152	3282.500	LSE	14:32:22
173	3281.500	LSE	14:31:50
361	3281.500	LSE	14:31:50
155	3281.500	LSE	14:31:50
602	3283.000	LSE	14:31:46
329	3283.000	CHIX	14:31:46
357	3283.000	CHIX	14:31:46
149	3283.500	LSE	14:31:44
152	3283.500	LSE	14:31:44
250	3283.500	LSE	14:31:44
100	3283.000	LSE	14:31:44
260	3283.000	LSE	14:31:08
149	3283.000	LSE	14:31:08
230	3283.000	LSE	14:31:08
10	3283.000	LSE	14:31:08
663	3283.000	LSE	14:31:08
199	3283.000	LSE	14:30:59
118	3283.000	BATE	14:30:46
607	3283.000	LSE	14:30:44
36	3283.000	BATE	14:30:44
244	3283.000	BATE	14:30:44
260	3283.000	BATE	14:30:44
217	3283.500	LSE	14:30:39
250	3283.500	LSE	14:30:39
700	3283.500	BATE	14:30:39
707	3283.500	LSE	14:30:39
675	3283.500	CHIX	14:30:39
367	3284.000	LSE	14:30:37
264	3284.000	LSE	14:30:37
210	3284.000	LSE	14:30:28
250	3284.000	LSE	14:30:28
877	3283.000	LSE	14:30:14
658	3283.000	CHIX	14:30:14
58	3283.500	LSE	14:30:12
526	3283.500	LSE	14:30:12
260	3284.000	LSE	14:30:12
350	3284.000	LSE	14:30:12
102	3281.500	LSE	14:29:40
128	3281.500	LSE	14:29:40
128	3281.500	LSE	14:29:40
210	3281.500	LSE	14:29:40
250	3281.500	LSE	14:29:40
384	3281.500	LSE	14:29:40
446	3281.500	LSE	14:29:40
259	3281.500	LSE	14:29:40
668	3279.500	LSE	14:27:17
678	3279.500	CHIX	14:27:17
384	3279.500	LSE	14:26:22
181	3279.500	LSE	14:26:22
415	3279.500	LSE	14:26:22
582	3279.500	CHIX	14:26:22
641	3278.500	LSE	14:25:47
250	3278.500	LSE	14:25:47
81	3277.000	LSE	14:25:27
624	3277.000	LSE	14:25:27
527	3276.500	LSE	14:25:11
158	3276.500	LSE	14:24:10
56	3276.500	LSE	14:24:10
67	3276.500	LSE	14:24:10
276	3276.500	LSE	14:24:10
149	3276.500	LSE	14:24:09
152	3276.500	LSE	14:24:09
464	3276.000	LSE	14:22:00
120	3276.000	LSE	14:22:00
3	3276.000	LSE	14:22:00
676	3276.000	CHIX	14:22:00
697	3276.000	LSE	14:22:00
36	3276.500	LSE	14:22:00
152	3276.500	LSE	14:22:00
290	3276.500	LSE	14:22:00
250	3276.500	LSE	14:22:00
412	3276.000	LSE	14:20:19
655	3275.500	BATE	14:20:19
706	3276.000	LSE	14:20:19
66	3275.000	LSE	14:15:17
200	3275.000	LSE	14:15:17
210	3275.000	LSE	14:15:17
203	3275.000	LSE	14:15:17
297	3275.000	LSE	14:15:17
618	3275.000	LSE	14:15:17
620	3275.000	CHIX	14:15:17
325	3275.000	LSE	14:12:28
297	3275.000	LSE	14:12:28
504	3275.000	BATE	14:12:28
16	3275.000	BATE	14:12:28
42	3275.000	BATE	14:12:28
39	3275.000	BATE	14:12:28
260	3275.500	LSE	14:11:29
334	3275.500	LSE	14:11:29
576	3275.000	LSE	14:10:15
599	3275.000	CHIX	14:10:15
629	3275.500	LSE	14:07:31
269	3275.500	BATE	14:07:31
330	3275.500	BATE	14:07:31
672	3276.000	LSE	14:07:28
11	3276.500	LSE	14:07:22
139	3276.500	LSE	14:07:22
104	3276.500	LSE	14:07:22
117	3276.500	LSE	14:07:22
384	3276.500	LSE	14:07:22
250	3276.500	LSE	14:07:22
90	3276.500	LSE	14:07:22
190	3276.500	LSE	14:07:22
200	3276.500	LSE	14:07:22
203	3276.500	LSE	14:07:22
131	3276.000	CHIX	14:07:22
570	3276.000	CHIX	14:07:22
307	3276.000	LSE	14:07:03
320	3276.000	LSE	14:06:01
393	3276.000	LSE	14:06:01
40	3276.000	LSE	14:06:01
139	3276.000	LSE	14:06:01
111	3276.000	LSE	14:06:01
208	3276.000	LSE	14:06:01
15	3276.000	LSE	14:05:56
11	3275.000	LSE	14:02:32
108	3275.000	LSE	14:02:32
327	3275.000	LSE	14:02:32
200	3275.000	LSE	14:02:32
343	3275.000	LSE	14:00:05
256	3275.000	CHIX	14:00:05
76	3275.000	CHIX	13:59:59
363	3275.000	LSE	13:59:59
290	3275.000	CHIX	13:59:57
88	3275.500	LSE	13:58:44
332	3275.500	LSE	13:58:44
230	3275.500	LSE	13:58:44
159	3275.500	LSE	13:58:44
319	3275.500	LSE	13:58:44
663	3275.500	LSE	13:58:44
636	3275.500	BATE	13:58:44
663	3276.000	LSE	13:58:44
730	3276.000	LSE	13:58:44
153	3276.000	CHIX	13:58:44
436	3276.000	CHIX	13:58:44
922	3275.000	LSE	13:52:11
121	3274.500	LSE	13:50:47
726	3274.500	LSE	13:50:47
150	3274.000	CHIX	13:48:42
299	3274.000	CHIX	13:48:42
672	3274.500	LSE	13:47:19
696	3274.500	LSE	13:47:19
14	3275.000	LSE	13:41:33
423	3275.000	LSE	13:41:33
127	3275.000	LSE	13:41:33
130	3275.000	LSE	13:41:33
97	3275.000	BATE	13:41:33
67	3275.000	CHIX	13:41:33
584	3275.000	CHIX	13:41:33
668	3275.000	LSE	13:41:33
595	3275.000	BATE	13:41:33
641	3275.000	LSE	13:39:58
611	3273.500	LSE	13:38:17
329	3273.500	CHIX	13:38:17
128	3273.500	BATE	13:38:17
107	3273.500	BATE	13:38:17
64	3273.500	CHIX	13:38:17
178	3273.500	CHIX	13:38:17
5	3272.500	LSE	13:35:56
239	3272.500	LSE	13:35:52
223	3272.500	LSE	13:35:51
21	3272.500	LSE	13:35:51
195	3272.500	LSE	13:35:51
493	3273.000	CHIX	13:35:51
587	3273.000	LSE	13:35:51
143	3273.000	LSE	13:35:51
560	3273.000	LSE	13:35:51
11	3273.000	LSE	13:35:37
10	3273.000	CHIX	13:35:37
102	3273.000	CHIX	13:35:37
60	3273.000	LSE	13:35:37
218	3273.000	LSE	13:35:36
74	3272.500	LSE	13:34:47
86	3273.500	LSE	13:31:24
145	3273.500	LSE	13:31:20
381	3273.500	LSE	13:31:20
158	3274.000	LSE	13:31:19
12	3274.000	LSE	13:31:19
325	3274.000	LSE	13:31:19
186	3274.000	LSE	13:31:19
580	3274.500	LSE	13:31:19
632	3274.500	BATE	13:31:19
58	3274.500	BATE	13:31:19
14	3274.500	BATE	13:31:19
50	3274.500	LSE	13:31:19
658	3274.500	CHIX	13:30:10
155	3274.500	LSE	13:30:10
269	3274.500	LSE	13:30:10
157	3274.500	LSE	13:30:10
126	3274.500	LSE	13:30:10
19	3274.500	LSE	13:30:10
334	3274.500	LSE	13:30:09
290	3274.500	LSE	13:30:09
413	3274.500	LSE	13:26:17
173	3274.500	LSE	13:26:17
238	3274.000	LSE	13:22:19
230	3274.000	LSE	13:22:19
230	3274.000	LSE	13:22:19
573	3274.000	CHIX	13:22:19
591	3274.000	LSE	13:22:19
35	3274.000	LSE	13:21:13
281	3274.000	BATE	13:20:19
338	3274.000	BATE	13:20:19
497	3274.500	LSE	13:19:47
87	3274.500	LSE	13:19:11
124	3274.000	LSE	13:17:58
663	3273.500	LSE	13:17:24
577	3273.500	LSE	13:14:55
601	3274.000	LSE	13:13:59
695	3274.500	CHIX	13:13:13
11	3274.500	CHIX	13:13:13
539	3274.500	LSE	13:13:13
163	3274.500	LSE	13:13:13
682	3274.000	LSE	13:09:28
537	3275.000	LSE	13:07:36
81	3275.000	LSE	13:07:36
63	3275.000	LSE	13:07:36
25	3275.000	LSE	13:07:33
67	3275.000	LSE	13:07:21
200	3275.000	LSE	13:06:56
263	3275.500	LSE	13:06:12
373	3275.500	BATE	13:06:12
466	3275.500	CHIX	13:06:12
133	3275.500	LSE	13:06:12
216	3275.500	BATE	13:06:12
242	3275.500	CHIX	13:06:12
230	3275.500	LSE	13:06:12
70	3275.500	LSE	13:06:12
208	3275.000	LSE	13:05:32
26	3275.000	LSE	13:05:31
26	3275.000	LSE	13:04:45
25	3275.000	LSE	13:04:43
26	3275.000	LSE	13:02:55
25	3275.000	LSE	13:02:52
673	3275.000	LSE	13:01:16
120	3275.500	CHIX	12:59:49
124	3275.500	CHIX	12:59:49
460	3275.500	LSE	12:59:49
114	3275.500	LSE	12:59:49
537	3276.500	LSE	12:56:17
400	3276.500	LSE	12:56:17
334	3276.500	LSE	12:56:17
475	3276.500	LSE	12:56:17
233	3276.500	LSE	12:56:17
129	3276.500	LSE	12:56:17
309	3276.500	BATE	12:56:17
571	3276.500	CHIX	12:56:17
108	3276.500	BATE	12:56:17
42	3276.500	BATE	12:56:17
205	3276.500	BATE	12:56:17
24	3276.500	BATE	12:56:17
14	3276.500	BATE	12:56:17
15	3276.500	CHIX	12:56:17
51	3275.500	LSE	12:54:08
492	3276.000	CHIX	12:53:57
148	3276.000	CHIX	12:53:57
289	3275.500	LSE	12:53:27
284	3275.500	LSE	12:53:27
666	3275.500	LSE	12:53:27
593	3275.500	LSE	12:51:43
100	3275.500	LSE	12:51:43
93	3273.500	LSE	12:50:19
143	3273.500	LSE	12:50:14
94	3273.500	LSE	12:50:14
192	3273.500	LSE	12:50:12
26	3273.500	LSE	12:49:14
25	3273.500	LSE	12:49:08
685	3274.000	LSE	12:48:08
13	3273.500	LSE	12:44:04
53	3273.500	LSE	12:44:04
111	3273.500	LSE	12:44:03
57	3273.500	LSE	12:44:03
634	3273.500	LSE	12:40:30
697	3274.500	LSE	12:40:23
602	3274.500	CHIX	12:40:23
260	3274.000	LSE	12:36:47
227	3274.000	LSE	12:36:47
161	3274.000	LSE	12:36:47
112	3274.500	LSE	12:36:10
514	3274.500	LSE	12:36:10
678	3274.500	CHIX	12:36:10
19	3274.500	CHIX	12:36:10
438	3274.500	BATE	12:36:10
182	3274.500	BATE	12:36:10
141	3273.000	LSE	12:33:53
462	3273.000	LSE	12:33:53
106	3273.000	LSE	12:33:53
669	3273.000	LSE	12:33:53
388	3273.000	LSE	12:33:53
284	3270.500	LSE	12:26:21
300	3270.500	LSE	12:26:21
690	3270.000	LSE	12:24:38
679	3271.000	LSE	12:21:45
577	3271.000	BATE	12:21:45
600	3271.000	CHIX	12:21:45
619	3271.500	LSE	12:20:31
420	3271.500	LSE	12:19:06
111	3271.500	LSE	12:19:06
109	3271.500	LSE	12:19:06
710	3271.500	LSE	12:18:31
247	3272.000	LSE	12:18:06
329	3272.000	LSE	12:18:06
412	3272.000	LSE	12:17:43
295	3272.000	LSE	12:17:43
645	3272.000	CHIX	12:17:43
570	3272.500	LSE	12:17:43
63	3272.500	LSE	12:17:43
65	3272.000	LSE	12:14:21
252	3271.000	LSE	12:12:20
293	3271.500	LSE	12:10:59
281	3271.500	LSE	12:10:59
73	3271.500	LSE	12:10:11
250	3271.500	LSE	12:10:11
111	3271.500	LSE	12:10:11
109	3271.500	LSE	12:10:11
103	3271.500	LSE	12:10:11
111	3272.000	LSE	12:10:01
109	3272.000	LSE	12:10:01
1	3272.000	LSE	12:10:01
802	3272.000	LSE	12:09:09
327	3272.000	CHIX	12:09:09
536	3272.000	BATE	12:09:09
341	3272.000	CHIX	12:09:09
81	3272.000	BATE	12:09:09
101	3271.000	LSE	12:07:21
146	3271.000	LSE	12:07:21
600	3269.000	LSE	12:04:12
689	3269.500	LSE	12:03:25
297	3269.500	LSE	12:03:25
351	3269.500	LSE	12:03:02
676	3270.000	CHIX	12:00:31
670	3270.500	LSE	11:59:41
10	3271.000	BATE	11:59:06
583	3271.000	BATE	11:59:06
31	3271.000	BATE	11:59:06
653	3271.000	LSE	11:59:06
101	3271.500	LSE	11:55:52
262	3271.500	LSE	11:55:52
210	3271.500	LSE	11:55:52
13	3271.500	LSE	11:55:52
682	3271.500	LSE	11:55:52
352	3271.500	LSE	11:55:52
100	3271.500	LSE	11:55:06
25	3271.500	LSE	11:54:50
25	3271.500	LSE	11:54:48
139	3271.500	LSE	11:54:46
344	3271.500	CHIX	11:53:42
40	3271.500	CHIX	11:53:42
80	3271.500	CHIX	11:53:42
115	3271.500	CHIX	11:53:42
684	3272.000	LSE	11:53:42
50	3267.500	LSE	11:47:39
18	3267.500	LSE	11:47:39
18	3267.500	LSE	11:47:39
18	3267.500	LSE	11:47:39
95	3267.500	LSE	11:47:34
24	3267.500	LSE	11:47:34
132	3267.500	LSE	11:47:21
91	3267.500	LSE	11:47:21
138	3267.500	LSE	11:47:21
680	3269.000	LSE	11:46:36
240	3269.000	LSE	11:46:01
351	3269.000	LSE	11:46:01
249	3269.000	CHIX	11:46:01
30	3269.000	BATE	11:46:01
1	3269.000	LSE	11:46:01
380	3269.000	CHIX	11:46:01
585	3269.000	BATE	11:46:01
587	3270.000	LSE	11:42:01
13	3270.500	LSE	11:41:20
461	3270.500	LSE	11:41:20
18	3270.500	LSE	11:41:19
102	3270.500	LSE	11:41:19
16	3270.500	LSE	11:41:17
79	3270.500	LSE	11:40:17
186	3270.500	LSE	11:40:17
26	3270.500	LSE	11:40:13
106	3270.500	LSE	11:40:12
300	3270.500	LSE	11:39:04
515	3271.500	LSE	11:38:50
120	3271.500	LSE	11:38:50
265	3270.000	BATE	11:37:24
401	3270.000	BATE	11:37:24
697	3270.000	CHIX	11:37:24
10	3270.000	CHIX	11:37:24
916	3270.000	LSE	11:37:24
922	3265.000	LSE	11:34:34
130	3265.000	CHIX	11:34:34
519	3265.000	CHIX	11:34:34
746	3264.500	LSE	11:34:07
190	3264.500	LSE	11:34:07
143	3259.000	CHIX	11:27:08
228	3259.500	LSE	11:26:48
193	3259.500	LSE	11:26:48
228	3259.500	LSE	11:26:48
289	3259.500	LSE	11:26:48
305	3259.500	LSE	11:26:48
666	3259.500	LSE	11:26:48
11	3259.500	LSE	11:26:48
705	3260.000	LSE	11:23:14
187	3259.000	CHIX	11:20:34
278	3259.000	CHIX	11:20:34
227	3259.000	LSE	11:20:34
93	3259.000	CHIX	11:20:34
400	3259.000	LSE	11:20:34
19	3259.000	LSE	11:20:33
176	3260.000	BATE	11:20:33
260	3260.000	LSE	11:20:33
182	3260.000	LSE	11:20:22
173	3260.000	LSE	11:20:22
593	3260.000	LSE	11:18:15
226	3260.000	BATE	11:18:15
209	3260.000	BATE	11:18:15
72	3260.000	LSE	11:15:03
250	3260.000	LSE	11:15:03
376	3260.000	LSE	11:15:03
198	3260.000	LSE	11:15:03
260	3260.000	LSE	11:15:03
189	3260.000	LSE	11:15:03
68	3259.500	BATE	11:15:03
632	3260.000	LSE	11:15:03
708	3260.000	CHIX	11:15:03
634	3260.500	LSE	11:12:37
573	3260.500	LSE	11:12:37
330	3261.000	LSE	11:12:20
154	3261.000	CHIX	11:12:20
459	3261.000	LSE	11:12:20
72	3261.000	CHIX	11:12:20
370	3261.000	CHIX	11:12:20
90	3260.500	CHIX	11:11:03
610	3260.000	BATE	11:05:38
585	3260.000	LSE	11:05:38
253	3260.500	LSE	11:05:36
90	3260.500	LSE	11:05:36
108	3260.500	LSE	11:05:36
198	3260.500	LSE	11:05:36
485	3260.500	LSE	11:05:36
145	3260.500	LSE	11:05:36
108	3260.500	LSE	11:05:36
253	3260.500	LSE	11:05:36
142	3260.500	LSE	11:01:54
450	3260.500	LSE	11:01:54
575	3260.500	LSE	11:01:54
369	3260.500	CHIX	11:01:54
232	3260.500	CHIX	11:01:53
463	3260.500	LSE	11:01:53
26	3259.500	LSE	10:58:20
72	3259.500	LSE	10:58:18
687	3260.500	LSE	10:58:17
50	3260.500	CHIX	10:58:17
584	3260.500	CHIX	10:58:17
701	3259.500	LSE	10:53:45
538	3259.500	BATE	10:53:45
96	3260.000	LSE	10:50:39
476	3260.000	LSE	10:50:39
99	3260.500	LSE	10:50:34
286	3260.500	LSE	10:50:34
119	3260.500	LSE	10:50:34
116	3260.500	LSE	10:50:34
639	3260.500	LSE	10:48:25
606	3260.500	CHIX	10:48:25
25	3260.500	LSE	10:48:25
84	3260.000	LSE	10:46:29
97	3260.000	LSE	10:46:28
665	3260.000	LSE	10:43:40
581	3259.000	LSE	10:42:12
228	3258.000	LSE	10:41:39
101	3258.000	LSE	10:41:39
637	3258.500	BATE	10:40:58
646	3258.500	LSE	10:40:57
421	3257.500	CHIX	10:37:31
163	3257.500	CHIX	10:37:31
685	3259.000	LSE	10:35:36
595	3259.000	LSE	10:34:57
89	3259.000	LSE	10:34:57
580	3257.500	LSE	10:32:46
627	3259.000	LSE	10:30:40
571	3259.500	BATE	10:30:40
228	3259.500	CHIX	10:30:40
267	3259.500	CHIX	10:30:40
114	3259.500	CHIX	10:30:40
45	3259.500	LSE	10:29:52
26	3259.500	LSE	10:29:52
544	3259.500	LSE	10:29:51
5	3259.500	LSE	10:29:38
175	3258.000	LSE	10:28:04
67	3258.000	LSE	10:28:04
140	3258.000	LSE	10:28:04
327	3258.500	LSE	10:27:09
325	3258.500	LSE	10:27:09
22	3255.000	LSE	10:25:40
664	3255.000	LSE	10:25:40
608	3255.000	CHIX	10:25:05
14	3255.000	CHIX	10:25:05
590	3255.000	LSE	10:25:05
191	3256.500	LSE	10:22:31
100	3256.500	LSE	10:22:31
300	3256.500	LSE	10:22:31
24	3256.500	LSE	10:22:31
530	3257.000	LSE	10:22:31
24	3257.000	LSE	10:22:31
103	3257.000	LSE	10:21:34
592	3257.500	LSE	10:19:21
170	3258.500	LSE	10:18:15
130	3258.500	LSE	10:18:15
103	3258.500	LSE	10:18:15
283	3258.500	LSE	10:18:15
479	3258.500	LSE	10:17:56
109	3258.500	LSE	10:17:56
578	3259.000	CHIX	10:17:56
156	3256.500	LSE	10:16:14
39	3256.500	LSE	10:16:14
4	3257.500	BATE	10:15:39
17	3257.500	BATE	10:15:39
279	3257.500	BATE	10:15:39
264	3257.500	BATE	10:15:39
144	3257.500	BATE	10:15:39
68	3257.500	LSE	10:15:39
103	3257.500	LSE	10:15:07
189	3257.500	LSE	10:15:06
279	3257.500	LSE	10:15:06
124	3257.500	LSE	10:14:21
250	3257.500	LSE	10:14:21
126	3257.500	LSE	10:14:21
7	3256.500	LSE	10:12:51
57	3256.500	LSE	10:12:50
18	3256.500	LSE	10:12:50
14	3256.500	LSE	10:12:50
23	3256.500	LSE	10:12:50
16	3256.500	LSE	10:12:50
43	3256.500	LSE	10:12:50
30	3256.500	LSE	10:12:50
21	3256.500	LSE	10:12:50
20	3256.500	LSE	10:12:50
23	3256.500	LSE	10:12:50
85	3256.500	LSE	10:12:50
25	3256.500	LSE	10:12:50
53	3256.500	LSE	10:12:50
30	3256.500	LSE	10:12:45
217	3256.500	LSE	10:12:45
699	3257.500	LSE	10:12:23
645	3257.500	CHIX	10:12:23
120	3257.000	LSE	10:11:01
147	3257.000	LSE	10:11:01
153	3257.000	LSE	10:11:01
153	3257.000	LSE	10:10:34
26	3257.000	LSE	10:10:34
25	3257.000	LSE	10:10:34
29	3257.000	LSE	10:10:34
235	3256.500	LSE	10:09:33
468	3256.500	LSE	10:08:37
573	3257.000	CHIX	10:06:20
246	3257.000	LSE	10:05:09
16	3257.000	LSE	10:05:09
300	3257.000	LSE	10:05:09
104	3257.000	LSE	10:05:09
125	3258.000	LSE	10:05:09
495	3258.000	LSE	10:05:09
663	3258.500	LSE	10:05:09
7	3258.500	BATE	10:05:09
600	3258.500	BATE	10:05:09
10	3252.000	CHIX	10:01:06
598	3252.000	CHIX	10:01:06
1	3252.000	CHIX	10:01:06
609	3253.000	LSE	10:00:39
614	3254.500	LSE	09:59:35
80	3256.000	LSE	09:56:53
540	3256.000	LSE	09:56:53
71	3256.000	LSE	09:56:40
447	3257.500	LSE	09:56:40
77	3257.500	LSE	09:56:39
92	3257.500	LSE	09:56:38
13	3257.500	LSE	09:56:38
32	3257.500	LSE	09:56:38
610	3258.500	LSE	09:56:03
574	3258.500	CHIX	09:56:03
80	3257.500	CHIX	09:54:27
207	3257.500	BATE	09:50:39
88	3257.500	BATE	09:50:39
609	3258.000	LSE	09:50:39
119	3257.500	BATE	09:50:39
295	3257.500	BATE	09:50:39
702	3259.500	LSE	09:48:48
327	3260.000	LSE	09:47:12
278	3260.000	LSE	09:47:12
697	3260.000	LSE	09:46:40
677	3260.000	LSE	09:46:10
663	3260.000	CHIX	09:46:10
327	3260.000	LSE	09:45:43
271	3260.000	LSE	09:45:43
675	3260.000	LSE	09:45:06
479	3260.500	LSE	09:44:58
135	3260.500	LSE	09:44:58
193	3260.500	CHIX	09:44:58
280	3260.500	CHIX	09:44:58
107	3260.500	CHIX	09:44:58
50	3260.500	LSE	09:44:10
649	3260.000	LSE	09:39:47
601	3260.000	LSE	09:38:02
345	3260.000	LSE	09:38:02
86	3260.000	BATE	09:38:02
20	3260.000	BATE	09:38:02
524	3260.000	BATE	09:38:02
446	3260.000	CHIX	09:35:51
258	3260.000	LSE	09:35:51
151	3260.000	CHIX	09:35:00
40	3258.500	LSE	09:33:43
39	3258.500	LSE	09:33:42
40	3258.500	LSE	09:33:42
42	3258.500	LSE	09:33:42
20	3260.000	LSE	09:31:45
438	3260.000	LSE	09:31:45
126	3260.000	LSE	09:31:45
124	3260.000	LSE	09:31:45
626	3260.000	LSE	09:31:45
593	3262.000	LSE	09:29:03
101	3263.000	CHIX	09:29:03
635	3263.000	LSE	09:29:03
12	3263.000	BATE	09:29:03
33	3263.000	BATE	09:29:03
574	3263.000	CHIX	09:29:03
25	3263.000	LSE	09:28:53
26	3263.000	LSE	09:28:12
250	3263.500	LSE	09:27:48
126	3263.500	LSE	09:27:48
124	3263.500	LSE	09:27:48
340	3263.000	LSE	09:27:48
534	3263.000	BATE	09:27:48
210	3262.000	LSE	09:25:13
468	3262.000	LSE	09:25:13
701	3263.000	LSE	09:22:50
582	3264.000	LSE	09:22:31
111	3264.000	LSE	09:22:31
239	3264.000	CHIX	09:22:31
369	3264.000	CHIX	09:22:31
249	3262.500	LSE	09:20:41
126	3262.500	LSE	09:20:41
124	3262.500	LSE	09:20:41
126	3262.000	LSE	09:20:41
61	3262.000	LSE	09:20:41
607	3263.000	LSE	09:20:41
398	3262.500	BATE	09:19:35
26	3262.500	BATE	09:19:35
60	3262.500	BATE	09:19:35
10	3262.500	BATE	09:19:35
18	3262.500	BATE	09:19:35
71	3262.500	BATE	09:19:35
493	3263.000	LSE	09:19:35
78	3263.000	LSE	09:18:46
239	3264.000	LSE	09:16:41
50	3264.000	LSE	09:16:41
23	3264.000	LSE	09:16:41
92	3264.000	LSE	09:16:41
13	3264.000	LSE	09:16:39
18	3264.000	LSE	09:16:37
19	3264.000	LSE	09:16:37
130	3264.000	LSE	09:16:35
76	3264.000	LSE	09:16:35
44	3264.000	LSE	09:16:35
40	3264.000	LSE	09:16:35
93	3264.000	LSE	09:16:35
13	3264.000	LSE	09:16:35
17	3264.000	LSE	09:16:30
18	3264.000	LSE	09:16:30
40	3264.000	LSE	09:16:30
39	3264.000	LSE	09:16:28
40	3264.000	LSE	09:16:28
282	3264.000	CHIX	09:16:27
44	3264.000	LSE	09:16:27
17	3264.000	LSE	09:15:49
40	3264.000	LSE	09:15:49
18	3264.000	LSE	09:15:49
39	3264.000	LSE	09:15:49
18	3264.000	LSE	09:15:48
352	3264.000	CHIX	09:15:48
47	3264.000	LSE	09:15:48
12	3264.000	CHIX	09:15:48
45	3264.000	LSE	09:15:47
683	3264.000	LSE	09:14:02
5	3264.000	LSE	09:14:02
707	3266.500	LSE	09:12:22
76	3266.500	LSE	09:12:22
597	3266.500	LSE	09:12:13
76	3263.500	LSE	09:11:21
218	3263.500	LSE	09:11:20
40	3263.500	LSE	09:11:01
39	3263.500	LSE	09:11:01
40	3263.500	LSE	09:11:00
44	3263.500	LSE	09:11:00
638	3263.000	LSE	09:09:48
63	3263.000	LSE	09:09:48
409	3263.000	CHIX	09:09:48
262	3263.000	CHIX	09:09:48
575	3261.000	LSE	09:08:13
577	3261.500	BATE	09:08:12
105	3261.500	BATE	09:08:12
617	3262.000	LSE	09:07:58
111	3261.000	LSE	09:07:16
501	3261.000	LSE	09:07:16
21	3261.000	LSE	09:07:01
347	3261.000	LSE	09:06:35
244	3261.000	LSE	09:06:35
23	3260.500	LSE	09:05:47
26	3260.500	LSE	09:05:22
39	3261.000	LSE	09:05:21
579	3261.000	LSE	09:05:21
76	3261.000	LSE	09:05:21
370	3261.000	LSE	09:04:55
105	3261.000	LSE	09:04:55
230	3261.000	LSE	09:04:55
15	3259.500	CHIX	09:04:18
34	3259.500	CHIX	09:04:18
592	3259.500	CHIX	09:04:18
433	3260.000	LSE	09:04:06
145	3260.000	LSE	09:04:06
666	3261.000	LSE	09:03:06
239	3261.000	LSE	09:03:06
436	3261.000	LSE	09:03:06
608	3260.000	LSE	09:00:53
602	3261.000	LSE	09:00:40
19	3261.000	CHIX	09:00:40
118	3261.000	CHIX	09:00:40
553	3261.000	CHIX	09:00:40
691	3261.500	LSE	08:59:53
192	3261.500	BATE	08:59:53
312	3261.500	BATE	08:59:53
202	3261.500	BATE	08:59:53
572	3262.000	LSE	08:59:09
633	3263.000	LSE	08:56:22
590	3263.500	LSE	08:56:16
191	3264.000	LSE	08:54:17
459	3264.000	LSE	08:54:17
253	3265.500	LSE	08:53:58
232	3265.500	LSE	08:53:58
227	3265.500	LSE	08:53:58
682	3265.500	CHIX	08:53:58
211	3264.500	LSE	08:52:38
585	3265.500	LSE	08:52:38
597	3264.500	LSE	08:52:05
245	3260.000	LSE	08:50:48
284	3260.000	LSE	08:50:48
104	3260.000	LSE	08:50:46
149	3260.000	LSE	08:50:45
481	3260.000	LSE	08:50:45
640	3260.000	LSE	08:50:43
84	3261.500	LSE	08:49:12
570	3261.500	LSE	08:49:12
460	3262.000	LSE	08:49:11
596	3262.000	CHIX	08:49:11
19	3262.000	LSE	08:49:11
101	3262.000	LSE	08:49:11
388	3262.500	BATE	08:48:53
710	3262.500	LSE	08:48:53
46	3262.500	BATE	08:48:53
277	3262.500	BATE	08:48:53
594	3261.500	LSE	08:46:56
450	3261.500	LSE	08:46:12
207	3261.500	LSE	08:46:12
428	3261.500	LSE	08:45:11
187	3261.500	LSE	08:45:11
643	3264.000	LSE	08:44:18
657	3266.000	CHIX	08:43:43
20	3267.000	LSE	08:43:41
421	3267.000	LSE	08:43:41
34	3267.000	LSE	08:43:25
26	3267.000	LSE	08:43:25
71	3267.000	LSE	08:43:25
65	3267.000	LSE	08:43:24
13	3267.000	LSE	08:43:24
13	3267.000	LSE	08:43:23
13	3267.000	LSE	08:43:22
14	3267.000	LSE	08:43:22
117	3268.500	LSE	08:42:55
50	3268.500	LSE	08:42:55
521	3268.500	LSE	08:42:55
75	3268.500	LSE	08:42:55
300	3268.500	LSE	08:42:07
157	3268.500	LSE	08:42:04
647	3270.000	LSE	08:39:46
222	3270.000	CHIX	08:39:46
219	3270.000	BATE	08:39:46
448	3270.000	CHIX	08:39:46
197	3270.000	BATE	08:39:46
286	3270.000	BATE	08:39:46
25	3270.000	LSE	08:39:45
26	3270.000	LSE	08:39:43
26	3269.500	LSE	08:38:53
616	3269.500	LSE	08:38:53
529	3270.000	LSE	08:38:02
55	3270.000	LSE	08:38:02
77	3267.000	LSE	08:36:31
26	3267.000	LSE	08:36:31
576	3268.000	LSE	08:36:19
587	3268.000	LSE	08:35:20
43	3267.500	CHIX	08:34:27
14	3267.500	CHIX	08:34:27
694	3267.500	LSE	08:34:27
515	3267.500	CHIX	08:34:27
642	3268.000	LSE	08:32:15
651	3269.000	LSE	08:31:34
8	3269.500	CHIX	08:31:32
535	3269.500	LSE	08:31:32
157	3269.500	BATE	08:31:32
40	3269.500	LSE	08:31:32
495	3269.500	BATE	08:31:32
564	3269.500	CHIX	08:31:09
13	3269.500	CHIX	08:31:09
678	3269.500	LSE	08:30:46
633	3271.500	LSE	08:27:48
604	3271.500	LSE	08:27:06
9	3271.500	LSE	08:27:06
709	3272.000	LSE	08:26:51
580	3272.000	CHIX	08:25:41
34	3272.000	CHIX	08:25:41
271	3273.500	LSE	08:25:09
300	3273.500	LSE	08:25:09
604	3275.500	LSE	08:24:36
677	3278.500	LSE	08:24:00
674	3280.000	LSE	08:22:40
647	3281.500	LSE	08:22:27
63	3281.500	CHIX	08:22:11
553	3281.500	CHIX	08:22:11
48	3283.000	LSE	08:21:19
651	3283.000	LSE	08:21:19
536	3283.500	BATE	08:21:18
172	3283.500	BATE	08:21:18
698	3283.000	LSE	08:20:03
202	3284.000	LSE	08:19:37
134	3284.000	LSE	08:19:32
236	3284.000	LSE	08:19:32
592	3284.500	LSE	08:19:21
7	3284.500	LSE	08:19:21
462	3282.000	LSE	08:18:09
302	3282.000	LSE	08:18:09
334	3282.500	LSE	08:18:03
352	3282.500	LSE	08:18:03
21	3282.500	LSE	08:18:03
652	3282.500	CHIX	08:18:03
681	3282.000	BATE	08:16:21
654	3275.000	LSE	08:15:08
660	3275.000	CHIX	08:15:08
602	3275.000	LSE	08:14:25
707	3274.500	LSE	08:13:57
48	3275.000	CHIX	08:12:29
280	3275.500	LSE	08:12:29
651	3275.000	CHIX	08:12:29
135	3275.500	LSE	08:12:29
249	3275.500	LSE	08:12:29
31	3275.500	LSE	08:12:26
558	3275.500	LSE	08:11:45
26	3275.500	LSE	08:11:45
34	3276.500	LSE	08:10:33
590	3276.500	LSE	08:10:33
578	3276.500	BATE	08:10:00
671	3277.000	LSE	08:10:00
235	3277.500	LSE	08:09:54
366	3277.500	LSE	08:09:54
625	3277.000	LSE	08:09:17
562	3275.000	CHIX	08:08:43
671	3275.000	LSE	08:08:43
79	3275.000	CHIX	08:08:43
334	3273.000	LSE	08:07:48
436	3273.000	LSE	08:07:48
646	3274.500	LSE	08:07:40
717	3275.000	LSE	08:07:29
680	3268.000	LSE	08:06:19
376	3268.000	CHIX	08:06:19
311	3268.000	CHIX	08:06:19
575	3269.500	LSE	08:06:18
609	3261.000	LSE	08:04:32
329	3254.500	LSE	08:03:40
271	3254.500	LSE	08:03:40
127	3260.500	BATE	08:03:31
141	3260.500	BATE	08:03:31
427	3260.500	BATE	08:03:29
210	3262.500	LSE	08:03:29
104	3262.500	LSE	08:03:29
108	3262.500	LSE	08:03:29
114	3262.500	LSE	08:03:29
108	3262.000	LSE	08:03:29
664	3262.000	LSE	08:03:29
217	3266.000	LSE	08:03:03
450	3266.000	LSE	08:03:03
100	3267.000	BATE	08:02:34
563	3267.000	BATE	08:02:34
466	3270.000	CHIX	08:02:30
136	3270.000	CHIX	08:02:30
463	3269.500	CHIX	08:02:30
565	3266.500	LSE	08:01:42
647	3266.500	CHIX	08:01:42
73	3266.500	LSE	08:01:42
610	3267.500	LSE	08:01:15
624	3270.000	LSE	08:00:32
64	3270.000	LSE	08:00:32
628	3274.000	LSE	08:00:16

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSQKLFFLZLBBBK

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53