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

15th Mar 2022 07:00

RNS Number : 7380E

British American Tobacco PLC

15 March 2022

British American Tobacco p.l.c.

15 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:	14 March 2022
Number of ordinary shares of 25 pence each purchased:	385,000
Highest price paid per share (pence):	3073.50p
Lowest price paid per share (pence):	2974.00p
Volume weighted average price paid per share (pence):	3015.9902p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 169,025,718 of its shares in Treasury. The Company has 2,287,596,289 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 14 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

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	14/03/2022	275,000	3,015.6598	LSE
British American Tobacco p.l.c.	GB0002875804	14/03/2022	70,000	3,016.9513	CHIX
British American Tobacco p.l.c.	GB0002875804	14/03/2022	40,000	3,016.5793	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
53	3023.500	CHIX	16:24:08
86	3023.500	CHIX	16:23:53
113	3023.000	LSE	16:23:40
601	3023.000	LSE	16:23:40
87	3023.000	BATE	16:23:39
87	3023.000	CHIX	16:23:39
89	3022.500	CHIX	16:23:23
67	3022.500	BATE	16:23:23
746	3022.000	LSE	16:23:13
112	3022.000	CHIX	16:23:11
66	3021.500	LSE	16:23:08
99	3022.500	BATE	16:23:05
5	3022.500	BATE	16:23:05
92	3022.000	CHIX	16:22:46
154	3022.000	BATE	16:22:45
734	3022.500	LSE	16:22:45
3	3022.000	CHIX	16:22:40
148	3022.000	CHIX	16:22:39
489	3021.000	LSE	16:22:23
170	3021.000	LSE	16:22:23
82	3021.000	CHIX	16:22:18
5	3021.000	CHIX	16:22:18
108	3020.000	BATE	16:22:15
93	3021.000	CHIX	16:22:15
114	3021.000	BATE	16:22:07
747	3020.000	LSE	16:21:52
92	3019.500	CHIX	16:21:52
108	3020.000	CHIX	16:21:45
34	3020.500	BATE	16:21:03
117	3020.500	CHIX	16:21:03
752	3020.500	LSE	16:21:03
67	3020.500	BATE	16:21:03
130	3021.500	CHIX	16:20:58
200	3021.000	LSE	16:20:32
228	3021.000	LSE	16:20:32
288	3021.000	LSE	16:20:32
108	3021.000	BATE	16:20:31
87	3021.000	CHIX	16:20:31
2	3021.000	CHIX	16:20:31
34	3021.500	CHIX	16:20:31
99	3020.500	CHIX	16:20:11
111	3020.500	BATE	16:20:11
665	3019.500	LSE	16:19:49
96	3019.500	CHIX	16:19:49
112	3018.000	BATE	16:19:16
93	3018.500	CHIX	16:19:05
87	3019.000	CHIX	16:19:05
117	3019.000	BATE	16:18:45
81	3019.000	CHIX	16:18:45
85	3019.500	CHIX	16:18:28
472	3019.500	LSE	16:18:28
279	3019.500	LSE	16:18:28
83	3019.500	CHIX	16:18:28
37	3019.000	CHIX	16:18:07
473	3019.000	LSE	16:18:04
193	3019.000	LSE	16:18:04
114	3019.500	BATE	16:18:00
91	3020.000	CHIX	16:17:53
99	3018.500	CHIX	16:17:30
467	3017.500	LSE	16:16:53
209	3017.500	LSE	16:16:53
113	3017.500	BATE	16:16:53
82	3017.500	CHIX	16:16:53
673	3018.000	LSE	16:16:50
82	3018.000	CHIX	16:16:46
87	3017.500	CHIX	16:16:21
655	3017.500	LSE	16:16:14
124	3017.500	BATE	16:16:14
86	3018.000	CHIX	16:16:12
101	3017.500	CHIX	16:16:03
122	3016.000	BATE	16:15:23
44	3016.000	CHIX	16:15:23
44	3016.000	CHIX	16:15:03
27	3017.000	CHIX	16:15:01
58	3017.000	CHIX	16:15:01
680	3017.000	LSE	16:15:01
57	3017.000	BATE	16:14:35
89	3017.000	CHIX	16:14:18
661	3018.000	LSE	16:14:16
2	3018.000	BATE	16:14:16
89	3018.000	CHIX	16:14:16
8	3018.000	CHIX	16:14:16
98	3018.000	BATE	16:14:04
67	3018.500	CHIX	16:14:02
29	3018.500	CHIX	16:14:02
143	3018.500	LSE	16:14:02
351	3018.500	LSE	16:14:02
200	3018.500	LSE	16:14:02
61	3018.500	LSE	16:14:02
14	3018.500	CHIX	16:13:47
72	3018.500	CHIX	16:13:47
122	3018.000	BATE	16:12:47
46	3018.000	CHIX	16:12:47
40	3018.000	CHIX	16:12:45
91	3019.000	CHIX	16:12:39
146	3020.500	CHIX	16:12:11
117	3021.000	BATE	16:12:04
745	3021.000	LSE	16:12:04
718	3021.500	LSE	16:11:59
92	3021.500	CHIX	16:11:59
81	3021.000	CHIX	16:11:30
103	3021.000	CHIX	16:11:30
134	3021.000	BATE	16:11:13
10	3021.000	BATE	16:11:13
81	3021.000	CHIX	16:11:13
644	3021.000	LSE	16:11:13
109	3021.500	CHIX	16:10:13
86	3022.000	CHIX	16:10:02
109	3021.500	BATE	16:09:43
52	3022.000	LSE	16:09:41
561	3022.000	LSE	16:09:41
54	3022.000	LSE	16:09:40
99	3022.000	CHIX	16:09:40
131	3022.000	CHIX	16:09:04
120	3022.000	BATE	16:09:04
695	3022.500	LSE	16:08:55
99	3022.500	CHIX	16:08:55
122	3023.000	BATE	16:08:06
701	3023.000	LSE	16:08:06
112	3023.000	BATE	16:08:06
88	3023.000	CHIX	16:07:56
696	3023.500	LSE	16:07:47
157	3023.500	BATE	16:07:47
209	3024.000	CHIX	16:07:39
97	3024.500	CHIX	16:07:34
86	3023.500	CHIX	16:07:03
509	3023.500	LSE	16:07:03
123	3023.500	LSE	16:07:03
100	3024.000	BATE	16:07:01
87	3023.500	CHIX	16:06:47
82	3024.000	CHIX	16:06:46
106	3023.500	BATE	16:06:36
81	3021.000	CHIX	16:06:00
712	3021.000	LSE	16:05:54
73	3021.500	CHIX	16:05:49
21	3021.500	CHIX	16:05:49
31	3021.000	CHIX	16:05:35
105	3019.500	CHIX	16:04:44
130	3019.500	BATE	16:04:44
710	3020.000	LSE	16:04:41
139	3020.000	CHIX	16:04:41
38	3020.500	BATE	16:04:22
64	3020.500	BATE	16:04:22
255	3020.500	LSE	16:04:22
83	3020.500	LSE	16:04:21
117	3020.500	LSE	16:04:21
86	3021.000	CHIX	16:04:21
14	3020.500	LSE	16:04:21
30	3020.500	LSE	16:04:21
164	3020.500	LSE	16:04:21
5	3021.000	BATE	16:04:15
11	3021.000	CHIX	16:04:01
59	3021.500	BATE	16:04:01
47	3021.500	BATE	16:04:01
112	3020.500	CHIX	16:03:18
5	3020.500	CHIX	16:03:18
43	3020.000	CHIX	16:03:00
54	3020.000	CHIX	16:02:59
160	3020.000	LSE	16:02:57
90	3020.000	LSE	16:02:57
400	3020.000	LSE	16:02:57
165	3020.500	CHIX	16:02:30
21	3020.500	CHIX	16:02:30
3	3020.500	CHIX	16:02:29
5	3021.000	CHIX	16:02:23
120	3021.000	BATE	16:02:23
267	3021.500	LSE	16:02:19
100	3021.500	LSE	16:02:19
347	3021.500	LSE	16:02:19
11	3022.000	CHIX	16:02:09
124	3021.500	BATE	16:01:53
139	3022.000	CHIX	16:01:52
25	3022.000	CHIX	16:01:52
78	3022.000	CHIX	16:01:42
197	3022.000	LSE	16:01:42
6	3022.000	CHIX	16:01:42
91	3023.000	CHIX	16:01:42
400	3022.000	LSE	16:01:32
100	3022.000	LSE	16:01:32
328	3018.000	LSE	16:00:35
89	3018.000	CHIX	16:00:35
123	3018.000	BATE	16:00:35
94	3018.000	CHIX	16:00:35
354	3018.000	LSE	16:00:28
117	3018.500	BATE	16:00:24
98	3018.500	CHIX	16:00:24
85	3019.000	LSE	16:00:16
85	3019.000	CHIX	16:00:16
13	3019.000	LSE	16:00:16
231	3019.000	LSE	16:00:16
54	3019.000	LSE	16:00:16
300	3019.000	LSE	16:00:16
206	3019.500	CHIX	15:59:51
700	3019.500	LSE	15:59:28
135	3019.500	BATE	15:59:28
310	3020.000	LSE	15:59:10
100	3020.000	LSE	15:59:10
100	3020.000	LSE	15:59:10
100	3020.000	LSE	15:59:10
55	3020.000	BATE	15:59:09
59	3020.000	BATE	15:59:06
15	3020.000	BATE	15:59:06
86	3018.000	CHIX	15:58:21
10	3018.000	CHIX	15:58:21
124	3018.500	CHIX	15:58:21
745	3019.000	LSE	15:57:26
93	3019.500	CHIX	15:57:21
81	3019.500	CHIX	15:57:07
147	3020.000	CHIX	15:57:02
154	3020.500	BATE	15:56:59
99	3021.000	CHIX	15:56:59
81	3021.000	CHIX	15:56:59
672	3021.000	LSE	15:56:59
35	3021.000	BATE	15:56:53
37	3021.000	BATE	15:56:53
35	3021.000	BATE	15:56:53
731	3021.000	LSE	15:56:38
81	3021.500	CHIX	15:56:30
285	3021.500	LSE	15:56:24
99	3021.000	CHIX	15:56:23
107	3021.000	BATE	15:56:23
99	3021.000	CHIX	15:56:23
637	3022.500	LSE	15:55:07
22	3022.500	CHIX	15:55:07
169	3022.500	BATE	15:55:07
78	3022.500	CHIX	15:55:07
77	3023.000	CHIX	15:54:49
15	3023.000	CHIX	15:54:49
86	3023.000	CHIX	15:54:40
123	3023.000	BATE	15:54:40
201	3023.000	LSE	15:54:34
442	3023.000	LSE	15:54:34
210	3023.000	CHIX	15:54:19
389	3020.500	LSE	15:53:16
241	3020.500	LSE	15:53:16
500	3020.000	LSE	15:52:48
81	3019.500	CHIX	15:52:48
92	3020.000	CHIX	15:52:48
98	3019.500	CHIX	15:52:15
109	3019.500	BATE	15:52:07
107	3019.500	BATE	15:52:07
88	3019.500	LSE	15:52:06
458	3019.500	LSE	15:52:06
111	3019.500	LSE	15:52:06
93	3020.000	CHIX	15:51:54
650	3019.500	LSE	15:51:06
100	3019.500	LSE	15:51:06
86	3019.500	CHIX	15:50:25
10	3019.500	CHIX	15:50:25
97	3021.000	CHIX	15:50:14
45	3021.000	BATE	15:50:14
91	3021.000	CHIX	15:50:14
74	3021.000	BATE	15:50:12
466	3021.000	LSE	15:50:12
637	3021.000	LSE	15:50:12
100	3021.000	LSE	15:50:12
80	3021.500	CHIX	15:50:11
160	3021.500	BATE	15:50:11
91	3022.000	CHIX	15:50:03
68	3021.000	LSE	15:49:40
89	3021.000	CHIX	15:48:37
90	3021.000	CHIX	15:48:37
168	3021.500	CHIX	15:48:37
109	3021.500	BATE	15:48:37
104	3021.500	BATE	15:48:37
131	3021.500	LSE	15:48:37
40	3021.500	LSE	15:48:22
499	3021.500	LSE	15:48:19
62	3021.500	LSE	15:48:19
103	3022.000	CHIX	15:48:04
376	3021.500	LSE	15:47:25
35	3021.500	LSE	15:47:24
74	3021.500	LSE	15:47:24
135	3021.500	LSE	15:47:24
298	3022.000	LSE	15:47:23
74	3021.500	LSE	15:47:23
98	3021.000	CHIX	15:46:45
87	3021.000	CHIX	15:46:45
4	3021.000	CHIX	15:46:45
317	3021.500	LSE	15:46:45
387	3021.500	LSE	15:46:45
165	3021.500	BATE	15:46:45
22	3022.000	CHIX	15:46:39
62	3022.000	CHIX	15:46:39
84	3022.500	CHIX	15:46:39
119	3022.000	BATE	15:46:39
124	3021.500	CHIX	15:46:14
38	3020.500	CHIX	15:45:13
55	3020.000	CHIX	15:45:13
366	3021.000	LSE	15:45:13
100	3021.000	LSE	15:45:13
176	3021.000	LSE	15:45:13
80	3018.500	CHIX	15:44:33
734	3020.000	LSE	15:44:01
100	3020.000	CHIX	15:44:01
112	3021.000	BATE	15:43:24
50	3021.500	BATE	15:43:13
74	3021.500	BATE	15:43:13
31	3022.000	CHIX	15:43:13
57	3022.000	CHIX	15:43:13
492	3022.500	LSE	15:43:13
278	3022.500	LSE	15:43:13
81	3022.500	CHIX	15:43:13
149	3022.500	CHIX	15:43:13
112	3022.500	CHIX	15:43:13
169	3022.500	BATE	15:43:13
348	3022.000	LSE	15:42:51
22	3022.000	LSE	15:42:51
102	3022.500	BATE	15:42:51
11	3022.500	CHIX	15:42:37
519	3022.500	LSE	15:42:37
188	3022.500	LSE	15:42:37
107	3022.500	BATE	15:42:37
106	3022.500	CHIX	15:42:37
76	3022.500	CHIX	15:42:14
114	3022.000	CHIX	15:41:46
745	3020.000	LSE	15:41:23
98	3019.500	CHIX	15:40:33
1	3019.500	CHIX	15:40:33
15	3019.500	CHIX	15:40:14
65	3019.500	CHIX	15:40:14
88	3020.000	CHIX	15:40:00
296	3020.500	LSE	15:39:58
460	3020.500	LSE	15:39:58
108	3018.500	BATE	15:39:27
97	3018.500	CHIX	15:39:15
13	3019.000	BATE	15:39:15
98	3019.000	BATE	15:39:14
95	3019.500	CHIX	15:39:06
202	3020.000	LSE	15:39:06
69	3019.500	CHIX	15:39:06
300	3020.000	LSE	15:39:06
188	3020.000	LSE	15:39:06
26	3019.500	CHIX	15:38:55
646	3020.000	LSE	15:37:55
98	3020.000	CHIX	15:37:42
87	3021.000	CHIX	15:37:31
109	3021.000	BATE	15:37:31
108	3022.000	CHIX	15:37:24
119	3022.000	BATE	15:37:24
118	3022.000	BATE	15:37:24
630	3022.000	LSE	15:37:24
146	3022.500	CHIX	15:37:24
604	3022.500	LSE	15:36:36
98	3022.500	CHIX	15:36:36
63	3022.500	LSE	15:36:36
89	3021.000	CHIX	15:35:20
5	3021.000	CHIX	15:35:20
635	3021.000	LSE	15:35:20
109	3021.000	CHIX	15:35:20
103	3021.500	BATE	15:35:20
110	3021.500	BATE	15:35:20
10	3021.500	BATE	15:35:20
704	3022.000	LSE	15:35:07
94	3022.000	CHIX	15:35:07
99	3022.000	CHIX	15:35:07
88	3021.000	CHIX	15:33:49
110	3021.000	BATE	15:33:49
9	3021.000	BATE	15:33:49
754	3023.000	LSE	15:33:25
120	3023.000	BATE	15:33:25
161	3023.500	CHIX	15:33:24
141	3023.500	CHIX	15:33:24
895	3023.500	LSE	15:33:24
666	3024.000	LSE	15:33:19
92	3024.000	CHIX	15:33:19
90	3023.500	CHIX	15:33:08
5	3021.500	CHIX	15:32:46
7	3020.000	CHIX	15:31:48
18	3020.000	CHIX	15:31:48
11	3020.000	CHIX	15:31:48
32	3020.000	CHIX	15:31:48
101	3019.500	CHIX	15:31:17
105	3019.500	BATE	15:31:17
769	3020.000	LSE	15:31:15
84	3020.000	CHIX	15:31:15
106	3021.000	BATE	15:30:13
96	3021.500	CHIX	15:30:13
740	3022.000	LSE	15:30:13
116	3022.500	BATE	15:29:46
92	3022.500	CHIX	15:29:46
80	3022.500	CHIX	15:29:46
738	3022.500	LSE	15:28:55
82	3022.500	CHIX	15:28:55
115	3023.500	CHIX	15:28:36
703	3024.000	LSE	15:28:34
97	3024.000	CHIX	15:28:34
117	3024.000	CHIX	15:28:34
110	3024.000	BATE	15:28:34
116	3024.000	BATE	15:28:34
762	3023.500	LSE	15:27:02
97	3023.500	CHIX	15:27:02
98	3025.500	CHIX	15:26:30
101	3025.500	BATE	15:26:30
114	3026.000	BATE	15:26:22
624	3026.000	LSE	15:26:22
178	3026.500	CHIX	15:26:02
86	3026.000	CHIX	15:25:52
107	3026.000	BATE	15:25:14
491	3026.500	LSE	15:25:14
275	3026.500	LSE	15:25:10
123	3026.500	BATE	15:25:07
144	3027.500	CHIX	15:24:59
113	3027.500	CHIX	15:24:59
122	3027.000	LSE	15:24:55
340	3027.000	LSE	15:24:55
122	3027.000	LSE	15:24:55
118	3027.000	LSE	15:24:46
83	3028.000	CHIX	15:24:43
710	3027.000	LSE	15:24:28
99	3027.000	CHIX	15:24:28
120	3026.000	BATE	15:23:20
90	3027.000	CHIX	15:23:01
19	3027.500	BATE	15:22:44
258	3027.500	LSE	15:22:35
92	3027.500	CHIX	15:22:35
356	3027.500	LSE	15:22:35
32	3027.500	LSE	15:22:35
112	3028.000	BATE	15:22:33
133	3029.000	CHIX	15:22:14
387	3029.500	LSE	15:22:14
359	3029.500	LSE	15:22:14
95	3029.500	CHIX	15:22:14
112	3030.000	BATE	15:21:33
141	3030.500	CHIX	15:21:33
764	3031.000	LSE	15:21:32
91	3031.000	CHIX	15:21:32
113	3031.000	BATE	15:21:32
94	3031.000	CHIX	15:21:32
72	3031.000	BATE	15:21:32
46	3031.000	BATE	15:21:32
13	3030.500	CHIX	15:20:55
93	3030.500	CHIX	15:20:55
722	3029.500	LSE	15:20:12
458	3029.500	LSE	15:19:44
73	3029.500	CHIX	15:19:44
42	3029.500	CHIX	15:19:44
110	3029.500	BATE	15:19:44
84	3029.500	CHIX	15:19:44
129	3029.500	CHIX	15:19:44
241	3029.500	LSE	15:19:43
93	3029.000	CHIX	15:18:06
222	3029.500	BATE	15:18:06
717	3030.000	LSE	15:18:03
627	3030.000	LSE	15:18:03
97	3030.000	CHIX	15:18:03
19	3030.500	CHIX	15:17:58
7	3030.500	CHIX	15:17:57
100	3030.500	CHIX	15:17:52
12	3030.500	CHIX	15:17:52
323	3029.000	LSE	15:17:18
379	3029.000	LSE	15:17:18
34	3027.000	CHIX	15:16:11
20	3027.000	CHIX	15:16:11
40	3027.000	CHIX	15:16:11
626	3026.500	LSE	15:15:40
112	3026.500	BATE	15:15:40
109	3026.500	BATE	15:15:40
200	3027.500	CHIX	15:15:40
87	3027.000	CHIX	15:15:40
241	3027.500	LSE	15:15:18
48	3027.500	CHIX	15:15:18
33	3027.500	CHIX	15:15:18
103	3027.500	BATE	15:15:18
47	3028.000	LSE	15:15:07
179	3028.000	LSE	15:15:07
32	3028.000	LSE	15:15:07
242	3028.000	LSE	15:15:07
245	3028.000	LSE	15:15:07
67	3028.000	LSE	15:15:07
95	3028.000	CHIX	15:15:07
333	3028.000	LSE	15:15:07
181	3028.000	LSE	15:15:07
98	3028.000	LSE	15:15:07
80	3028.000	LSE	15:15:07
735	3028.500	LSE	15:15:07
192	3028.500	CHIX	15:15:07
135	3025.000	BATE	15:13:22
68	3025.000	CHIX	15:13:22
36	3025.000	CHIX	15:13:22
23	3025.000	CHIX	15:13:22
147	3025.000	CHIX	15:13:22
95	3025.500	CHIX	15:12:08
101	3025.500	BATE	15:12:08
93	3025.500	CHIX	15:12:08
634	3026.000	LSE	15:11:47
124	3026.000	BATE	15:11:47
42	3026.000	CHIX	15:11:47
119	3026.000	CHIX	15:11:47
720	3026.500	LSE	15:11:46
496	3026.500	LSE	15:11:46
224	3026.500	LSE	15:11:46
106	3026.500	BATE	15:11:46
111	3027.000	BATE	15:11:40
90	3026.000	CHIX	15:10:42
88	3026.000	CHIX	15:10:42
174	3024.500	LSE	15:10:16
95	3025.000	CHIX	15:10:11
700	3025.000	LSE	15:10:11
89	3025.000	CHIX	15:10:11
118	3025.000	BATE	15:10:11
64	3025.000	LSE	15:10:11
41	3024.000	CHIX	15:09:18
183	3024.000	CHIX	15:09:18
103	3024.000	BATE	15:09:18
21	3024.000	BATE	15:09:18
81	3024.000	CHIX	15:09:18
693	3024.500	LSE	15:08:04
51	3024.500	LSE	15:08:04
86	3024.500	CHIX	15:08:04
134	3025.000	BATE	15:07:52
88	3025.000	CHIX	15:07:52
11	3025.000	BATE	15:07:52
94	3025.500	CHIX	15:07:29
99	3025.500	CHIX	15:07:29
639	3026.000	LSE	15:07:29
97	3026.000	CHIX	15:07:29
119	3026.000	BATE	15:07:29
97	3026.000	CHIX	15:06:35
101	3027.000	BATE	15:06:29
15	3027.000	BATE	15:06:29
716	3027.000	LSE	15:06:29
92	3027.000	BATE	15:06:29
2	3027.000	BATE	15:06:29
645	3027.500	LSE	15:06:28
667	3028.500	LSE	15:06:28
114	3025.000	BATE	15:05:57
28	3025.000	CHIX	15:05:46
6	3025.000	CHIX	15:05:45
108	3025.000	CHIX	15:05:45
15	3025.000	CHIX	15:05:45
14	3025.000	CHIX	15:05:43
100	3025.000	CHIX	15:05:43
15	3025.000	CHIX	15:05:43
125	3025.000	CHIX	15:05:43
20	3024.000	BATE	15:05:33
95	3024.000	CHIX	15:05:20
134	3023.500	CHIX	15:04:43
16	3023.500	CHIX	15:04:43
8	3023.500	CHIX	15:04:42
140	3023.000	CHIX	15:04:25
170	3023.000	BATE	15:04:25
695	3023.000	LSE	15:04:25
78	3023.500	CHIX	15:03:44
6	3023.500	CHIX	15:03:44
4	3023.500	CHIX	15:03:44
20	3023.500	CHIX	15:03:44
4	3023.500	LSE	15:03:38
715	3023.500	LSE	15:03:38
170	3023.500	CHIX	15:03:38
119	3023.500	BATE	15:02:36
91	3024.000	CHIX	15:02:05
95	3025.000	CHIX	15:02:01
106	3026.000	CHIX	15:01:56
122	3026.000	BATE	15:01:56
652	3026.000	LSE	15:01:56
81	3026.000	LSE	15:01:56
94	3026.000	CHIX	15:01:56
20	3026.500	BATE	15:01:56
93	3026.500	BATE	15:01:56
759	3027.000	LSE	15:01:56
124	3027.000	BATE	15:01:56
31	3028.000	CHIX	15:01:50
65	3028.000	CHIX	15:01:50
78	3027.000	CHIX	15:01:45
17	3027.000	CHIX	15:01:45
79	3026.500	CHIX	15:01:09
20	3026.500	CHIX	15:01:09
90	3025.000	CHIX	15:00:25
428	3025.000	LSE	15:00:25
116	3025.000	BATE	15:00:25
92	3025.000	CHIX	15:00:25
300	3025.000	LSE	15:00:25
52	3025.500	LSE	15:00:24
222	3025.500	LSE	15:00:24
83	3025.500	CHIX	15:00:24
120	3025.500	BATE	15:00:24
638	3025.500	LSE	15:00:19
97	3025.000	CHIX	15:00:00
98	3025.000	CHIX	14:59:47
710	3023.000	LSE	14:58:55
121	3023.000	BATE	14:58:55
197	3023.000	CHIX	14:58:55
167	3024.000	CHIX	14:58:49
4	3024.000	CHIX	14:58:49
106	3023.000	BATE	14:57:50
112	3023.000	BATE	14:57:50
633	3023.000	LSE	14:57:50
22	3023.500	CHIX	14:57:32
100	3023.500	CHIX	14:57:32
564	3022.500	LSE	14:57:25
181	3023.000	BATE	14:57:22
100	3023.500	CHIX	14:57:21
16	3023.500	CHIX	14:57:21
196	3023.500	CHIX	14:57:20
97	3022.000	CHIX	14:55:45
20	3022.000	CHIX	14:55:45
242	3021.500	LSE	14:55:39
461	3021.500	LSE	14:55:39
98	3020.000	CHIX	14:55:02
109	3021.000	BATE	14:55:02
136	3021.000	CHIX	14:55:02
90	3021.000	CHIX	14:55:02
35	3022.500	BATE	14:54:40
46	3022.500	BATE	14:54:40
26	3022.500	BATE	14:54:40
12	3022.500	BATE	14:54:40
98	3022.500	CHIX	14:54:40
212	3022.500	LSE	14:54:40
88	3022.500	CHIX	14:54:40
450	3022.500	LSE	14:54:40
49	3022.500	LSE	14:54:40
50	3022.500	LSE	14:54:40
112	3023.000	BATE	14:54:40
24	3022.500	CHIX	14:54:18
151	3022.500	LSE	14:54:18
155	3022.500	LSE	14:54:18
124	3022.500	BATE	14:54:18
98	3022.500	CHIX	14:54:18
439	3022.500	LSE	14:54:18
90	3019.500	CHIX	14:53:01
87	3019.500	CHIX	14:53:01
114	3020.000	LSE	14:53:01
500	3020.000	LSE	14:53:01
104	3020.000	LSE	14:53:01
38	3020.500	CHIX	14:52:52
53	3020.500	CHIX	14:52:52
74	3020.500	CHIX	14:52:39
15	3020.500	CHIX	14:52:39
150	3020.500	BATE	14:52:39
41	3020.500	CHIX	14:52:39
43	3020.500	LSE	14:52:39
593	3020.500	LSE	14:52:39
186	3020.500	CHIX	14:52:23
121	3020.500	BATE	14:51:51
708	3020.500	LSE	14:51:51
87	3021.000	CHIX	14:51:50
126	3018.500	BATE	14:51:20
100	3018.500	CHIX	14:51:20
91	3019.500	CHIX	14:51:13
5	3019.500	CHIX	14:51:13
745	3017.500	LSE	14:50:51
97	3018.000	CHIX	14:50:42
91	3018.000	CHIX	14:50:42
121	3016.000	BATE	14:50:00
186	3016.500	CHIX	14:49:59
222	3016.500	BATE	14:49:59
16	3016.500	BATE	14:49:59
636	3016.500	LSE	14:49:59
57	3012.500	BATE	14:49:09
97	3012.500	CHIX	14:49:09
341	3012.500	LSE	14:49:09
294	3012.500	LSE	14:49:09
50	3012.500	LSE	14:49:05
121	3013.000	CHIX	14:49:05
3	3013.000	CHIX	14:48:52
99	3012.500	CHIX	14:48:40
157	3011.000	CHIX	14:47:50
72	3011.000	BATE	14:47:50
100	3011.000	BATE	14:47:50
41	3012.000	LSE	14:47:45
134	3012.000	CHIX	14:47:45
45	3012.000	LSE	14:47:45
100	3012.000	LSE	14:47:45
549	3012.000	LSE	14:47:45
32	3011.500	CHIX	14:47:29
62	3011.500	CHIX	14:47:29
650	3011.500	LSE	14:47:29
84	3009.500	BATE	14:46:49
24	3009.500	BATE	14:46:49
80	3010.000	CHIX	14:46:47
272	3010.000	LSE	14:46:47
300	3010.000	LSE	14:46:46
104	3010.000	LSE	14:46:46
90	3010.000	CHIX	14:46:46
88	3010.500	CHIX	14:46:46
89	3010.500	CHIX	14:46:38
95	3009.000	CHIX	14:46:21
114	3009.000	BATE	14:46:21
10	3009.000	BATE	14:46:21
93	3009.000	BATE	14:46:21
73	3009.000	CHIX	14:45:58
39	3009.000	CHIX	14:45:58
87	3009.000	CHIX	14:45:58
104	3009.000	BATE	14:45:58
57	3008.000	CHIX	14:45:03
31	3008.000	CHIX	14:45:03
7	3008.000	CHIX	14:45:03
315	3008.000	LSE	14:45:03
111	3008.000	BATE	14:45:03
433	3008.000	LSE	14:45:03
93	3008.500	CHIX	14:45:03
713	3008.500	LSE	14:45:02
86	3009.000	CHIX	14:44:50
81	3009.500	CHIX	14:44:50
705	3001.500	LSE	14:44:07
118	3001.500	BATE	14:44:07
100	3002.500	CHIX	14:44:04
110	3002.500	CHIX	14:44:04
87	3002.000	CHIX	14:43:41
65	3001.000	CHIX	14:43:10
27	3001.000	CHIX	14:43:10
29	3001.000	CHIX	14:43:10
397	2999.500	LSE	14:42:28
331	2999.500	LSE	14:42:28
86	3000.000	CHIX	14:42:27
111	3000.000	CHIX	14:42:27
117	3001.500	BATE	14:41:51
121	3002.000	CHIX	14:41:49
123	3003.000	BATE	14:41:33
277	3003.500	LSE	14:41:32
211	3003.500	LSE	14:41:32
91	3003.500	CHIX	14:41:32
83	3003.500	CHIX	14:41:32
147	3003.500	LSE	14:41:32
73	3003.500	LSE	14:41:32
5	3004.500	BATE	14:41:04
151	3004.500	BATE	14:41:04
93	3005.500	CHIX	14:41:03
115	3005.500	BATE	14:41:03
197	3007.000	CHIX	14:40:54
692	3004.500	LSE	14:40:38
64	3004.500	LSE	14:40:38
106	3005.000	LSE	14:40:00
108	3005.000	LSE	14:40:00
38	3005.000	LSE	14:40:00
109	3005.000	LSE	14:40:00
259	3005.000	LSE	14:40:00
87	3005.500	CHIX	14:40:00
85	3005.500	CHIX	14:40:00
719	3005.500	LSE	14:40:00
744	3005.500	LSE	14:40:00
119	3005.500	BATE	14:40:00
105	3005.500	BATE	14:40:00
109	3006.000	BATE	14:39:37
100	3006.500	CHIX	14:39:32
16	3006.500	CHIX	14:39:32
143	3006.500	CHIX	14:39:32
13	3006.500	CHIX	14:39:32
97	3006.500	CHIX	14:39:27
143	3006.000	CHIX	14:39:09
99	3005.500	CHIX	14:38:39
81	3005.500	CHIX	14:38:39
110	3005.500	CHIX	14:38:23
100	3004.000	BATE	14:37:47
56	3004.000	BATE	14:37:47
54	3004.000	BATE	14:37:47
83	3004.500	CHIX	14:37:41
37	3005.000	CHIX	14:37:37
44	3005.000	CHIX	14:37:37
217	3004.500	LSE	14:37:37
87	3004.500	LSE	14:37:37
201	3004.500	LSE	14:37:37
201	3004.500	LSE	14:37:37
734	3005.000	LSE	14:37:36
64	3005.000	BATE	14:37:36
101	3005.000	BATE	14:37:36
165	3005.500	BATE	14:37:32
181	3005.500	CHIX	14:37:30
120	3005.000	BATE	14:37:14
55	3003.000	CHIX	14:36:49
752	3002.500	LSE	14:36:49
7	3002.500	CHIX	14:36:42
4	3002.500	CHIX	14:36:39
21	3002.500	CHIX	14:36:39
57	3002.500	CHIX	14:36:38
28	3002.500	CHIX	14:36:38
31	3003.000	CHIX	14:36:34
7	3003.000	CHIX	14:36:34
4	3002.500	CHIX	14:36:34
55	3003.000	CHIX	14:36:30
18	3002.500	CHIX	14:36:30
80	3002.500	CHIX	14:36:17
80	3002.000	CHIX	14:36:17
239	2999.000	CHIX	14:35:02
24	2999.000	CHIX	14:35:02
72	2998.500	BATE	14:35:01
88	2999.500	BATE	14:34:50
87	2999.500	CHIX	14:34:50
34	2999.500	BATE	14:34:50
93	2999.500	CHIX	14:34:50
724	3000.000	LSE	14:34:47
97	3000.500	CHIX	14:34:46
98	3000.500	CHIX	14:34:20
110	3000.500	BATE	14:34:20
99	3000.500	CHIX	14:34:20
123	3000.500	BATE	14:34:20
91	3001.500	CHIX	14:34:12
19	3001.500	CHIX	14:34:12
33	3001.500	CHIX	14:34:10
65	3001.000	BATE	14:34:06
41	3001.000	BATE	14:34:06
104	3001.000	BATE	14:34:06
633	3001.000	LSE	14:34:05
117	3001.000	LSE	14:34:05
103	3001.500	BATE	14:34:01
141	3001.500	CHIX	14:33:56
5	3001.500	CHIX	14:33:56
141	3001.000	CHIX	14:33:46
179	3000.000	CHIX	14:33:27
188	3000.000	CHIX	14:33:23
87	3000.500	CHIX	14:32:48
13	3000.500	CHIX	14:32:48
62	2999.000	LSE	14:32:31
711	2999.000	LSE	14:32:31
122	2999.500	BATE	14:32:25
115	2999.500	CHIX	14:32:25
92	3000.000	CHIX	14:32:05
114	3000.000	BATE	14:32:05
130	3000.000	CHIX	14:32:05
111	3001.500	BATE	14:31:45
45	3001.500	LSE	14:31:44
400	3001.500	LSE	14:31:44
306	3001.500	LSE	14:31:44
83	3002.000	CHIX	14:31:44
944	3002.000	LSE	14:31:44
236	3002.500	BATE	14:31:44
250	3003.000	LSE	14:31:44
110	3003.000	CHIX	14:31:44
269	3004.000	CHIX	14:31:41
57	3004.000	CHIX	14:31:41
6	3003.000	CHIX	14:30:47
113	3002.500	BATE	14:30:47
108	3002.500	BATE	14:30:47
628	3002.500	LSE	14:30:47
100	3003.000	CHIX	14:30:40
5	3003.000	CHIX	14:30:40
23	3003.000	CHIX	14:30:39
7	3003.000	CHIX	14:30:39
100	3003.000	CHIX	14:30:38
4	3003.000	CHIX	14:30:38
98	3003.000	CHIX	14:30:35
91	3003.500	CHIX	14:30:28
30	3003.500	CHIX	14:30:28
87	3003.000	CHIX	14:30:18
35	2998.500	BATE	14:28:52
94	2998.500	CHIX	14:28:52
18	2998.500	BATE	14:28:52
33	2998.500	BATE	14:28:52
17	2998.500	BATE	14:28:52
82	2999.000	CHIX	14:28:52
93	3000.000	BATE	14:28:41
17	3000.000	BATE	14:28:27
164	3000.500	CHIX	14:28:24
769	3001.000	LSE	14:28:12
105	3001.000	BATE	14:28:12
27	3001.500	CHIX	14:28:11
187	3001.500	LSE	14:28:11
355	3001.500	LSE	14:28:11
102	3001.500	BATE	14:27:32
117	3002.000	BATE	14:27:04
83	3002.000	CHIX	14:27:03
109	3003.000	BATE	14:27:00
84	3003.000	CHIX	14:27:00
714	3003.500	LSE	14:27:00
651	3002.500	LSE	14:26:23
82	3002.500	CHIX	14:26:23
102	3004.000	CHIX	14:26:15
143	3005.000	CHIX	14:26:11
75	3005.500	CHIX	14:26:11
35	3005.500	CHIX	14:26:11
87	3004.000	CHIX	14:26:06
51	3001.000	LSE	14:25:22
278	3001.000	LSE	14:25:22
386	3001.000	LSE	14:25:22
737	2998.000	LSE	14:24:06
111	2998.000	BATE	14:24:06
62	2998.000	BATE	14:24:06
39	2998.000	BATE	14:24:06
560	2998.500	LSE	14:24:04
115	2998.500	LSE	14:24:04
85	2998.500	CHIX	14:24:04
79	2998.500	CHIX	14:24:04
20	2998.500	CHIX	14:24:04
48	2998.000	BATE	14:22:19
68	2998.000	BATE	14:22:19
82	2998.500	CHIX	14:22:11
83	2999.000	CHIX	14:22:08
90	2999.000	CHIX	14:22:08
104	2999.500	CHIX	14:22:08
680	2999.500	LSE	14:22:08
635	3000.000	LSE	14:22:01
128	3000.500	CHIX	14:20:39
187	3001.500	LSE	14:20:39
305	3001.500	LSE	14:20:39
250	3001.500	LSE	14:20:39
723	3001.500	LSE	14:20:39
100	2996.500	CHIX	14:18:19
25	2996.500	CHIX	14:18:19
56	2997.000	CHIX	14:18:12
641	2996.500	LSE	14:18:07
98	2996.500	CHIX	14:18:07
22	2997.000	BATE	14:18:07
86	2997.000	BATE	14:18:07
711	2997.500	LSE	14:18:02
6	2998.500	CHIX	14:16:30
301	2999.000	LSE	14:16:13
418	2999.000	LSE	14:16:13
117	2999.500	BATE	14:15:34
81	2999.500	CHIX	14:15:34
627	3000.000	LSE	14:15:26
96	3000.500	CHIX	14:15:25
106	3000.500	BATE	14:15:25
773	3001.500	LSE	14:15:14
107	3001.500	BATE	14:14:07
86	3001.500	CHIX	14:14:07
99	3002.500	CHIX	14:14:06
83	3002.500	CHIX	14:14:06
647	3003.000	LSE	14:14:06
16	3004.000	CHIX	14:14:02
705	3002.000	LSE	14:13:00
47	3001.000	BATE	14:12:02
77	3001.000	BATE	14:12:02
26	3001.000	CHIX	14:12:02
56	3001.000	CHIX	14:12:02
753	3002.000	LSE	14:11:37
56	3003.000	LSE	14:10:50
54	3003.000	CHIX	14:10:50
39	3003.000	CHIX	14:10:50
693	3003.500	LSE	14:10:40
23	3003.500	LSE	14:10:40
88	3003.500	CHIX	14:10:40
93	3003.500	CHIX	14:10:40
65	3003.000	LSE	14:10:10
96	3003.000	LSE	14:10:10
139	3003.000	LSE	14:10:10
294	3003.000	LSE	14:09:31
42	3003.000	LSE	14:09:30
41	3003.000	LSE	14:09:30
713	3003.500	LSE	14:09:29
84	3003.000	CHIX	14:08:04
6	3003.000	CHIX	14:08:04
735	3004.000	LSE	14:08:04
104	3003.500	BATE	14:08:04
90	3005.500	CHIX	14:07:23
112	3006.000	BATE	14:07:23
102	3006.000	BATE	14:07:23
115	3006.000	BATE	14:07:23
108	3007.000	LSE	14:07:02
417	3007.000	LSE	14:07:02
108	3007.000	LSE	14:07:02
98	3007.000	CHIX	14:06:20
193	3008.000	CHIX	14:06:13
706	3008.000	LSE	14:06:12
159	3009.500	LSE	14:05:47
610	3009.500	LSE	14:05:47
91	3007.000	CHIX	14:05:07
95	3006.500	CHIX	14:04:39
81	3007.500	CHIX	14:04:21
746	3007.500	LSE	14:04:21
705	3005.500	LSE	14:03:16
318	3007.500	LSE	14:03:06
392	3007.500	LSE	14:03:06
83	3002.000	CHIX	14:01:55
86	3002.000	CHIX	14:01:55
752	3002.500	LSE	14:01:55
122	3002.500	BATE	14:01:55
87	3003.000	CHIX	14:01:15
117	3003.500	BATE	14:01:15
102	3003.000	BATE	14:01:15
121	3003.500	BATE	14:01:15
696	3003.500	LSE	14:01:15
97	3003.500	CHIX	14:00:40
328	3004.500	LSE	14:00:35
382	3004.500	LSE	14:00:35
26	3005.000	CHIX	14:00:34
64	3005.000	CHIX	14:00:34
766	3004.000	LSE	13:59:56
746	3003.000	LSE	13:59:27
322	3002.000	LSE	13:58:22
350	3002.000	LSE	13:58:22
84	2998.500	CHIX	13:57:50
80	2998.500	CHIX	13:57:50
572	2999.000	LSE	13:57:49
58	2999.000	LSE	13:57:49
7	3000.500	CHIX	13:57:44
730	2999.500	LSE	13:57:14
95	3000.000	CHIX	13:57:14
51	3000.000	CHIX	13:57:14
41	3000.000	CHIX	13:57:14
633	3001.000	LSE	13:56:36
664	3001.000	LSE	13:56:36
688	2990.000	LSE	13:54:32
20	2992.000	BATE	13:54:17
75	2992.000	BATE	13:54:17
20	2992.000	BATE	13:54:17
82	2994.000	CHIX	13:53:49
65	2994.000	CHIX	13:53:49
30	2994.000	CHIX	13:53:49
119	2994.500	BATE	13:53:45
82	2995.000	CHIX	13:53:41
81	2995.000	CHIX	13:53:41
730	2995.500	LSE	13:53:41
655	2996.000	LSE	13:53:33
108	2996.000	BATE	13:53:03
675	2996.500	LSE	13:53:03
117	2996.500	BATE	13:52:54
91	2996.500	CHIX	13:52:54
865	2996.500	LSE	13:52:54
15	2996.500	CHIX	13:52:54
71	2996.500	CHIX	13:52:54
71	2996.500	CHIX	13:52:54
30	2996.500	CHIX	13:52:54
89	2990.500	CHIX	13:51:49
854	2989.500	LSE	13:51:47
661	2982.000	LSE	13:49:15
623	2983.000	LSE	13:49:10
23	2983.500	CHIX	13:47:41
59	2983.500	CHIX	13:47:41
284	2983.500	LSE	13:47:41
78	2983.500	LSE	13:47:41
100	2983.500	LSE	13:47:41
100	2983.500	LSE	13:47:41
122	2983.500	LSE	13:47:41
44	2983.500	LSE	13:47:41
717	2984.000	LSE	13:47:36
88	2983.500	CHIX	13:46:37
105	2987.000	BATE	13:46:05
94	2987.000	CHIX	13:46:05
51	2987.000	CHIX	13:46:05
35	2987.000	CHIX	13:46:05
113	2987.000	BATE	13:46:05
639	2987.500	LSE	13:46:05
11	2989.000	CHIX	13:45:46
82	2989.000	CHIX	13:45:46
772	2990.500	LSE	13:45:38
189	2990.000	LSE	13:45:08
158	2990.000	LSE	13:45:08
347	2990.000	LSE	13:45:08
110	2983.000	BATE	13:43:50
420	2985.000	LSE	13:43:37
96	2985.000	CHIX	13:43:37
342	2985.000	LSE	13:43:37
91	2985.500	CHIX	13:43:11
155	2986.500	LSE	13:43:11
372	2986.500	LSE	13:43:11
161	2986.500	LSE	13:43:01
153	2982.000	BATE	13:42:10
646	2984.000	LSE	13:42:10
7	2984.000	CHIX	13:42:10
86	2984.000	CHIX	13:42:10
88	2985.000	CHIX	13:42:04
116	2984.000	BATE	13:42:04
403	2986.000	LSE	13:41:54
292	2986.000	LSE	13:41:54
43	2982.500	CHIX	13:40:24
38	2982.500	CHIX	13:40:24
741	2983.000	LSE	13:40:24
82	2983.000	CHIX	13:40:24
95	2984.000	CHIX	13:40:06
733	2984.500	LSE	13:39:36
705	2985.500	LSE	13:39:24
88	2982.500	CHIX	13:38:35
748	2985.000	LSE	13:38:20
253	2985.000	LSE	13:38:08
250	2985.000	LSE	13:38:08
123	2985.000	LSE	13:38:08
716	2983.000	LSE	13:36:58
88	2983.000	CHIX	13:36:58
86	2986.000	CHIX	13:36:15
2	2986.000	CHIX	13:36:15
83	2986.000	CHIX	13:36:14
625	2987.000	LSE	13:36:10
460	2990.500	LSE	13:36:00
185	2990.500	LSE	13:36:00
79	2990.500	LSE	13:36:00
65	2987.500	BATE	13:35:26
47	2987.500	BATE	13:35:26
108	2989.000	BATE	13:35:26
64	2989.000	BATE	13:35:26
9	2989.000	BATE	13:34:46
202	2989.500	LSE	13:34:46
97	2989.500	CHIX	13:34:46
200	2989.500	LSE	13:34:46
300	2989.500	LSE	13:34:46
643	2990.000	LSE	13:34:45
29	2989.000	BATE	13:34:45
689	2991.000	LSE	13:34:06
96	2991.500	CHIX	13:33:47
44	2991.500	CHIX	13:33:47
39	2991.500	CHIX	13:33:47
138	2992.000	LSE	13:33:47
599	2992.000	LSE	13:33:47
103	2989.000	BATE	13:33:05
115	2989.000	BATE	13:33:05
772	2991.500	LSE	13:33:04
695	2992.000	LSE	13:32:37
19	2992.000	LSE	13:32:37
306	2992.000	LSE	13:32:35
456	2992.000	LSE	13:32:35
93	2994.500	CHIX	13:31:58
87	2994.500	CHIX	13:31:58
60	2996.000	LSE	13:31:49
295	2996.000	LSE	13:31:49
231	2996.000	LSE	13:31:49
98	2996.000	LSE	13:31:49
83	2997.000	CHIX	13:31:36
98	2997.000	CHIX	13:31:36
87	2997.000	CHIX	13:31:36
772	2998.500	LSE	13:31:36
632	2998.500	LSE	13:31:03
632	3001.000	LSE	13:30:34
736	3001.000	LSE	13:30:15
80	3001.000	CHIX	13:29:50
705	3001.500	LSE	13:29:32
97	3002.500	CHIX	13:28:49
101	3003.000	BATE	13:28:24
691	3003.500	LSE	13:28:20
121	3004.500	BATE	13:26:48
85	3004.000	CHIX	13:26:48
123	3004.500	BATE	13:26:48
89	3005.500	CHIX	13:26:18
6	3005.500	CHIX	13:26:18
645	3005.000	LSE	13:26:05
99	3000.000	CHIX	13:24:27
771	3000.000	LSE	13:24:27
80	3000.000	CHIX	13:24:27
250	2999.500	LSE	13:23:13
94	2998.000	CHIX	13:21:30
83	2999.000	CHIX	13:21:29
91	2999.000	CHIX	13:21:29
648	2999.500	LSE	13:21:29
114	2999.500	BATE	13:21:29
105	3000.000	BATE	13:20:01
82	3000.000	CHIX	13:20:00
182	3000.000	LSE	13:20:00
468	3000.000	LSE	13:20:00
6	2998.500	BATE	13:18:33
27	2998.500	CHIX	13:18:33
14	2998.500	CHIX	13:18:33
47	2998.500	CHIX	13:18:33
710	2999.000	LSE	13:18:33
738	3001.500	LSE	13:16:53
155	3001.500	CHIX	13:16:53
123	3001.500	BATE	13:16:53
71	3002.000	CHIX	13:16:52
47	3002.000	CHIX	13:16:52
67	3002.500	CHIX	13:15:25
46	3002.500	CHIX	13:15:25
21	3002.500	CHIX	13:15:24
16	3002.500	CHIX	13:15:24
729	3000.000	LSE	13:14:13
30	3000.500	CHIX	13:14:03
69	3000.500	CHIX	13:14:03
103	3000.000	BATE	13:13:48
122	3000.000	LSE	13:13:48
119	3000.000	BATE	13:13:48
615	3000.000	LSE	13:13:48
128	3000.000	LSE	13:13:39
111	3000.500	CHIX	13:12:45
50	2999.500	CHIX	13:10:37
80	2998.500	CHIX	13:07:36
97	2999.500	CHIX	13:07:26
677	2999.500	LSE	13:07:26
89	2999.500	CHIX	13:07:26
115	2999.500	BATE	13:07:26
228	3000.000	BATE	13:06:19
722	3000.500	LSE	13:05:43
218	3000.500	CHIX	13:05:43
845	3000.500	LSE	13:05:43
95	2996.500	CHIX	13:01:43
94	2999.000	CHIX	13:00:33
754	3000.000	LSE	13:00:04
99	3000.000	CHIX	12:59:10
114	3000.000	BATE	12:59:10
97	3002.500	CHIX	12:58:02
114	3003.500	BATE	12:58:02
723	3005.000	LSE	12:57:39
97	3004.000	CHIX	12:56:32
92	3006.500	CHIX	12:54:52
100	3006.500	BATE	12:54:52
83	3007.000	CHIX	12:54:52
58	3007.500	BATE	12:54:52
17	3007.500	BATE	12:54:52
84	3007.500	BATE	12:54:52
195	3007.500	LSE	12:54:52
543	3007.500	LSE	12:54:52
710	3008.000	LSE	12:54:44
66	3007.000	CHIX	12:52:27
15	3007.000	CHIX	12:52:27
6	3007.500	BATE	12:51:50
64	3007.500	BATE	12:51:50
88	3007.500	CHIX	12:51:43
160	3007.500	CHIX	12:51:43
725	3007.500	LSE	12:51:43
72	3008.000	CHIX	12:51:00
31	3008.000	CHIX	12:51:00
37	3007.000	CHIX	12:49:10
93	3007.000	CHIX	12:49:10
193	3007.500	LSE	12:49:00
318	3007.500	LSE	12:49:00
210	3007.500	LSE	12:49:00
105	3008.500	BATE	12:46:45
87	3009.500	CHIX	12:46:14
683	3010.000	LSE	12:45:58
10	3010.000	LSE	12:45:55
79	3012.000	CHIX	12:44:38
60	3012.000	CHIX	12:44:38
704	3012.000	LSE	12:43:36
3	3012.000	LSE	12:43:33
113	3012.500	BATE	12:43:15
100	3013.500	BATE	12:43:03
242	3014.000	CHIX	12:42:44
87	3014.000	CHIX	12:42:44
55	3014.500	BATE	12:41:45
560	3015.000	LSE	12:41:45
123	3015.000	LSE	12:41:32
57	3014.500	BATE	12:41:15
104	3015.000	CHIX	12:40:30
6	3015.500	CHIX	12:39:53
77	3015.500	CHIX	12:39:53
745	3016.500	LSE	12:38:15
111	3016.500	BATE	12:38:14
99	3017.000	CHIX	12:38:14
84	3022.000	CHIX	12:35:57
635	3022.000	LSE	12:35:57
84	3022.000	CHIX	12:35:57
87	3022.000	CHIX	12:35:57
73	3022.500	LSE	12:35:27
113	3022.500	BATE	12:35:27
366	3022.500	LSE	12:35:27
62	3022.500	LSE	12:35:27
162	3022.500	LSE	12:35:27
55	3022.000	CHIX	12:34:05
47	3022.000	CHIX	12:34:05
132	3022.500	LSE	12:34:05
103	3022.500	LSE	12:34:05
228	3022.500	LSE	12:34:05
93	3022.500	LSE	12:34:05
16	3022.500	LSE	12:34:05
55	3022.500	LSE	12:34:05
46	3022.500	LSE	12:34:05
148	3023.000	CHIX	12:33:07
121	3023.000	BATE	12:33:07
658	3023.000	LSE	12:33:07
106	3021.500	BATE	12:31:05
91	3021.500	CHIX	12:30:05
169	3022.500	LSE	12:30:02
160	3022.500	LSE	12:30:02
400	3022.500	LSE	12:30:02
100	3024.000	CHIX	12:30:02
109	3024.000	BATE	12:30:02
14	3025.000	CHIX	12:29:44
47	3024.500	CHIX	12:28:10
26	3024.500	CHIX	12:28:10
17	3024.500	CHIX	12:28:10
108	3025.000	LSE	12:27:55
600	3025.000	LSE	12:27:55
701	3025.000	LSE	12:27:55
85	3024.000	CHIX	12:25:28
104	3024.500	BATE	12:25:06
98	3025.000	CHIX	12:25:06
100	3026.000	CHIX	12:23:52
11	3026.000	CHIX	12:23:52
83	3026.500	LSE	12:23:51
550	3026.500	LSE	12:23:51
20	3026.500	LSE	12:23:45
92	3027.000	CHIX	12:22:08
45	3027.000	LSE	12:22:08
656	3027.000	LSE	12:22:08
108	3027.000	BATE	12:22:08
61	3027.000	CHIX	12:22:08
37	3027.000	CHIX	12:22:08
88	3027.000	CHIX	12:22:08
90	3029.000	CHIX	12:18:19
735	3029.500	LSE	12:18:19
118	3029.500	BATE	12:18:19
108	3031.000	BATE	12:17:16
113	3031.000	BATE	12:17:16
16	3031.500	CHIX	12:17:12
16	3031.500	CHIX	12:17:12
55	3031.500	CHIX	12:17:12
89	3032.000	CHIX	12:17:06
487	3032.500	LSE	12:16:54
221	3032.500	LSE	12:16:54
111	3030.000	CHIX	12:15:47
262	3030.500	LSE	12:14:19
217	3030.500	LSE	12:14:19
256	3030.500	LSE	12:14:19
94	3031.500	CHIX	12:13:17
31	3032.000	CHIX	12:12:07
58	3032.000	CHIX	12:12:07
112	3032.000	CHIX	12:12:07
132	3032.000	BATE	12:12:07
280	3032.000	LSE	12:12:07
447	3032.000	LSE	12:12:07
123	3032.500	BATE	12:12:07
686	3032.500	LSE	12:12:07
100	3032.500	BATE	12:12:07
517	3032.500	LSE	12:12:07
79	3032.500	LSE	12:12:06
79	3032.500	LSE	12:11:59
72	3030.500	LSE	12:10:10
50	3031.000	BATE	12:10:10
72	3031.000	BATE	12:10:10
39	3030.000	LSE	12:09:36
27	3030.000	LSE	12:09:35
46	3030.000	LSE	12:09:35
79	3030.000	LSE	12:09:15
62	3030.000	LSE	12:09:11
11	3030.500	CHIX	12:08:46
76	3030.500	CHIX	12:08:46
29	3030.500	CHIX	12:08:46
47	3030.500	CHIX	12:08:46
16	3030.000	CHIX	12:08:46
27	3030.500	CHIX	12:08:46
161	3030.500	CHIX	12:07:52
13	3030.500	CHIX	12:07:52
15	3030.500	CHIX	12:07:52
26	3030.500	CHIX	12:07:52
10	3030.500	CHIX	12:07:52
116	3029.500	BATE	12:05:19
62	3029.500	CHIX	12:05:19
162	3030.000	LSE	12:05:19
98	3030.000	CHIX	12:05:19
488	3030.000	LSE	12:05:19
30	3030.000	LSE	12:05:19
58	3029.500	CHIX	12:05:19
251	3026.500	LSE	12:03:25
432	3026.500	LSE	12:03:25
188	3027.000	CHIX	12:03:09
16	3027.000	CHIX	12:03:09
188	3026.500	LSE	12:01:38
582	3026.500	LSE	12:01:29
85	3026.500	CHIX	12:01:29
124	3026.500	BATE	12:01:29
91	3027.500	CHIX	12:00:27
105	3027.500	BATE	12:00:27
93	3027.500	CHIX	12:00:27
161	3028.000	BATE	12:00:02
84	3028.500	CHIX	12:00:02
704	3028.000	LSE	11:59:20
120	3027.500	BATE	11:58:23
92	3028.000	CHIX	11:57:47
88	3028.000	CHIX	11:57:47
752	3028.500	LSE	11:57:17
97	3027.500	CHIX	11:56:59
368	3027.500	LSE	11:56:32
100	3027.500	LSE	11:56:32
177	3027.500	LSE	11:56:29
621	3027.000	LSE	11:54:29
97	3027.000	CHIX	11:54:29
97	3026.500	CHIX	11:53:10
399	3026.000	LSE	11:51:56
250	3026.000	LSE	11:51:56
99	3025.000	CHIX	11:51:11
81	3025.500	CHIX	11:51:08
637	3028.500	LSE	11:50:35
96	3024.000	CHIX	11:49:00
111	3024.000	BATE	11:49:00
90	3024.000	CHIX	11:49:00
180	3024.500	LSE	11:48:47
98	3024.500	LSE	11:48:46
116	3024.500	LSE	11:48:46
25	3024.500	LSE	11:48:44
60	3024.500	LSE	11:48:44
112	3024.500	LSE	11:48:44
103	3024.500	LSE	11:48:44
115	3024.000	BATE	11:46:34
99	3024.500	CHIX	11:46:34
647	3025.000	LSE	11:46:33
97	3024.000	CHIX	11:44:57
83	3024.000	CHIX	11:44:57
581	3024.500	LSE	11:44:51
83	3024.500	LSE	11:44:51
108	3024.000	BATE	11:42:51
95	3024.000	CHIX	11:42:51
109	3024.000	BATE	11:42:51
39	3024.000	CHIX	11:42:51
42	3024.000	CHIX	11:42:01
90	3025.000	CHIX	11:41:56
230	3025.000	LSE	11:41:56
506	3025.000	LSE	11:41:52
57	3023.500	CHIX	11:40:31
32	3023.500	CHIX	11:40:31
539	3023.000	LSE	11:39:03
188	3023.000	LSE	11:39:03
65	3024.000	BATE	11:37:53
52	3024.000	BATE	11:37:53
98	3024.000	CHIX	11:37:53
106	3024.500	BATE	11:37:44
101	3025.000	CHIX	11:37:44
712	3025.500	LSE	11:37:43
39	3025.500	LSE	11:37:43
85	3023.500	CHIX	11:34:49
53	3025.000	CHIX	11:33:40
38	3025.000	CHIX	11:33:40
501	3027.000	LSE	11:33:00
250	3027.000	LSE	11:33:00
79	3027.000	CHIX	11:33:00
112	3026.500	BATE	11:33:00
6	3027.000	CHIX	11:33:00
88	3027.000	CHIX	11:33:00
104	3026.500	BATE	11:33:00
81	3027.000	CHIX	11:33:00
766	3027.500	LSE	11:32:53
86	3024.000	CHIX	11:29:30
113	3028.000	BATE	11:28:55
88	3028.500	CHIX	11:28:55
90	3029.000	CHIX	11:28:40
16	3029.000	CHIX	11:28:40
448	3029.500	LSE	11:27:54
250	3029.500	LSE	11:27:54
646	3029.500	LSE	11:27:54
89	3029.500	CHIX	11:27:54
97	3030.000	CHIX	11:25:11
183	3030.000	CHIX	11:25:11
120	3030.000	BATE	11:25:11
733	3030.500	LSE	11:25:11
109	3028.000	BATE	11:23:15
7	3028.500	BATE	11:22:59
88	3029.000	CHIX	11:22:20
756	3031.000	LSE	11:21:02
32	3031.500	CHIX	11:21:02
67	3031.500	CHIX	11:21:02
94	3032.000	CHIX	11:21:02
121	3032.000	BATE	11:21:02
253	3031.500	LSE	11:19:13
250	3031.500	LSE	11:19:13
8	3031.000	CHIX	11:19:13
100	3031.000	CHIX	11:19:13
111	3031.000	BATE	11:19:13
645	3031.500	LSE	11:19:13
23	3031.500	CHIX	11:19:13
58	3031.500	CHIX	11:19:13
13	3032.000	LSE	11:18:30
95	3033.000	CHIX	11:17:00
120	3033.000	BATE	11:17:00
90	3034.000	CHIX	11:15:53
86	3036.000	CHIX	11:15:07
314	3036.500	LSE	11:15:07
359	3036.500	LSE	11:15:07
109	3036.500	BATE	11:14:05
115	3038.000	BATE	11:14:04
87	3038.000	CHIX	11:14:04
571	3039.500	LSE	11:14:00
100	3039.500	BATE	11:14:00
96	3039.500	CHIX	11:14:00
14	3039.500	BATE	11:14:00
54	3039.500	LSE	11:14:00
8	3039.500	BATE	11:14:00
95	3038.500	CHIX	11:13:00
35	3038.500	CHIX	11:13:00
56	3038.500	CHIX	11:13:00
83	3039.000	CHIX	11:12:33
654	3038.500	LSE	11:12:02
28	3038.500	LSE	11:12:02
98	3037.500	CHIX	11:08:46
716	3037.500	LSE	11:08:46
89	3037.500	CHIX	11:08:46
6	3037.500	CHIX	11:07:12
75	3037.500	CHIX	11:07:12
104	3037.500	BATE	11:07:12
179	3037.500	CHIX	11:07:12
112	3037.500	BATE	11:07:12
706	3037.500	LSE	11:07:12
97	3037.500	CHIX	11:07:12
731	3037.000	LSE	11:05:39
105	3036.000	BATE	11:02:30
85	3036.500	CHIX	11:02:30
135	3036.000	BATE	11:02:30
721	3036.500	LSE	11:02:30
98	3036.500	CHIX	11:02:30
82	3036.500	CHIX	11:02:30
674	3036.500	LSE	11:01:17
90	3036.500	CHIX	11:01:17
94	3036.500	CHIX	10:59:10
96	3042.500	CHIX	10:57:54
94	3042.500	CHIX	10:57:54
113	3042.500	BATE	10:57:54
660	3043.000	LSE	10:57:54
99	3043.000	LSE	10:57:54
43	3042.000	BATE	10:55:22
71	3042.000	BATE	10:55:22
163	3043.000	CHIX	10:54:44
722	3042.000	LSE	10:54:25
94	3040.000	CHIX	10:53:34
178	3042.000	LSE	10:53:25
504	3042.000	LSE	10:53:25
85	3040.500	CHIX	10:51:10
86	3041.000	CHIX	10:50:45
100	3041.000	BATE	10:50:45
95	3041.000	CHIX	10:50:45
98	3041.000	CHIX	10:50:45
665	3041.000	LSE	10:50:45
98	3041.000	LSE	10:50:45
16	3041.000	BATE	10:50:45
122	3041.000	BATE	10:50:45
97	3041.000	BATE	10:50:45
8	3041.000	BATE	10:50:45
94	3041.000	CHIX	10:48:47
740	3040.000	LSE	10:48:10
7	3040.000	BATE	10:47:13
27	3040.000	CHIX	10:47:10
69	3040.000	CHIX	10:47:10
123	3040.000	BATE	10:47:09
690	3040.000	LSE	10:47:09
92	3040.500	CHIX	10:47:03
5	3039.000	CHIX	10:43:52
83	3039.000	CHIX	10:43:52
693	3040.000	LSE	10:43:52
112	3036.000	BATE	10:43:08
112	3036.500	BATE	10:43:08
677	3036.500	LSE	10:43:08
130	3036.000	CHIX	10:41:46
26	3036.000	CHIX	10:41:46
690	3033.000	LSE	10:40:38
164	3034.000	CHIX	10:40:00
22	3034.000	CHIX	10:40:00
84	3032.500	CHIX	10:38:22
100	3033.000	BATE	10:38:21
92	3034.000	CHIX	10:38:21
764	3034.500	LSE	10:38:21
96	3030.500	CHIX	10:35:36
67	3031.500	LSE	10:35:25
87	3031.500	CHIX	10:35:25
663	3031.500	LSE	10:35:25
88	3030.500	CHIX	10:33:36
115	3031.000	BATE	10:32:37
106	3031.500	BATE	10:32:34
122	3034.000	BATE	10:32:08
85	3034.000	CHIX	10:32:08
105	3034.500	CHIX	10:32:08
337	3035.500	LSE	10:31:55
361	3035.500	LSE	10:31:55
31	3035.500	CHIX	10:31:55
41	3035.500	CHIX	10:31:55
23	3035.500	CHIX	10:31:23
751	3036.500	LSE	10:31:20
125	3036.500	CHIX	10:31:20
119	3028.500	CHIX	10:28:26
250	3029.000	LSE	10:28:26
376	3029.000	LSE	10:28:26
112	3028.500	BATE	10:28:26
221	3029.000	LSE	10:28:26
461	3029.000	LSE	10:28:26
93	3029.000	CHIX	10:28:26
46	3031.000	CHIX	10:24:44
48	3031.000	CHIX	10:24:44
198	3034.000	LSE	10:24:12
511	3034.000	LSE	10:24:12
81	3034.000	CHIX	10:24:12
122	3035.000	BATE	10:24:06
33	3035.500	CHIX	10:23:54
36	3035.500	LSE	10:23:54
83	3035.500	CHIX	10:23:54
655	3035.500	LSE	10:23:54
95	3035.500	CHIX	10:23:54
104	3035.500	BATE	10:20:42
102	3037.500	BATE	10:20:41
93	3037.000	CHIX	10:20:41
676	3038.000	LSE	10:20:32
91	3039.000	CHIX	10:20:01
118	3039.500	BATE	10:20:01
74	3040.000	CHIX	10:20:00
17	3040.000	CHIX	10:20:00
90	3041.500	CHIX	10:18:50
690	3042.500	LSE	10:18:40
86	3044.000	CHIX	10:18:18
122	3041.000	BATE	10:17:24
80	3041.500	CHIX	10:17:22
86	3041.500	CHIX	10:17:22
694	3041.500	LSE	10:17:22
99	3042.000	CHIX	10:17:09
431	3042.000	LSE	10:16:34
262	3042.000	LSE	10:16:10
103	3038.500	BATE	10:14:53
76	3039.000	CHIX	10:14:52
21	3039.000	CHIX	10:14:50
91	3039.000	CHIX	10:14:50
84	3039.500	CHIX	10:14:18
39	3038.500	CHIX	10:13:29
705	3038.500	LSE	10:13:25
673	3039.000	LSE	10:12:49
124	3039.000	BATE	10:12:49
94	3039.000	CHIX	10:12:49
81	3040.500	CHIX	10:10:37
83	3043.500	BATE	10:09:34
25	3043.500	BATE	10:09:34
696	3044.000	LSE	10:09:30
85	3044.000	CHIX	10:09:30
86	3044.000	CHIX	10:09:30
697	3044.000	LSE	10:09:18
968	3044.000	LSE	10:08:08
99	3047.000	CHIX	10:07:27
112	3047.500	BATE	10:06:59
627	3047.500	LSE	10:06:59
112	3047.500	BATE	10:06:59
107	3048.500	CHIX	10:06:21
49	3048.500	CHIX	10:06:21
674	3049.000	LSE	10:05:51
101	3049.000	BATE	10:05:51
83	3049.000	CHIX	10:05:51
113	3049.000	CHIX	10:04:07
93	3049.000	CHIX	10:04:07
84	3049.000	CHIX	10:04:07
638	3048.500	LSE	10:04:04
107	3048.500	BATE	10:04:04
61	3048.500	CHIX	10:01:13
20	3048.500	CHIX	10:01:13
116	3049.000	BATE	10:01:13
82	3049.500	CHIX	10:01:03
18	3049.500	CHIX	10:01:03
648	3050.000	LSE	10:00:54
133	3050.500	CHIX	10:00:50
828	3050.500	LSE	10:00:50
103	3048.000	BATE	09:57:44
97	3050.000	CHIX	09:57:29
92	3051.500	CHIX	09:56:31
83	3051.500	BATE	09:56:31
40	3051.500	BATE	09:56:31
722	3052.000	LSE	09:56:31
95	3052.000	CHIX	09:56:31
746	3052.000	LSE	09:56:31
84	3052.000	CHIX	09:56:31
12	3053.000	CHIX	09:56:13
116	3053.000	CHIX	09:56:13
19	3053.000	CHIX	09:56:13
119	3047.000	BATE	09:53:52
3	3047.000	BATE	09:53:52
91	3047.500	CHIX	09:53:51
90	3043.000	BATE	09:52:07
14	3043.000	BATE	09:52:06
4	3043.000	BATE	09:52:06
102	3043.000	CHIX	09:52:06
673	3044.000	LSE	09:52:05
119	3042.500	BATE	09:50:05
92	3043.500	CHIX	09:50:05
762	3043.500	LSE	09:50:05
189	3044.000	CHIX	09:49:58
606	3040.500	LSE	09:48:23
166	3040.500	LSE	09:48:23
91	3039.500	CHIX	09:47:08
101	3039.000	BATE	09:47:08
117	3039.500	BATE	09:47:00
162	3040.500	CHIX	09:47:00
161	3040.500	LSE	09:47:00
600	3040.500	LSE	09:47:00
86	3037.500	CHIX	09:44:30
117	3035.000	BATE	09:43:20
86	3035.000	BATE	09:43:20
120	3035.500	BATE	09:43:20
655	3035.500	LSE	09:43:20
85	3035.500	CHIX	09:43:20
7	3035.500	CHIX	09:43:20
93	3035.500	CHIX	09:43:20
88	3035.500	CHIX	09:42:34
51	3036.000	CHIX	09:41:57
42	3036.000	CHIX	09:41:57
470	3036.500	LSE	09:41:52
250	3036.500	LSE	09:41:52
973	3037.000	LSE	09:41:52
80	3027.000	CHIX	09:38:05
80	3027.500	CHIX	09:37:24
687	3028.000	LSE	09:37:24
26	3029.000	CHIX	09:36:46
63	3029.000	CHIX	09:36:46
82	3026.000	CHIX	09:35:17
101	3027.500	CHIX	09:35:17
720	3028.500	LSE	09:35:17
103	3028.000	BATE	09:35:17
106	3028.500	BATE	09:35:17
80	3028.500	CHIX	09:35:17
1	3023.500	CHIX	09:33:06
150	3023.000	LSE	09:33:00
542	3023.000	LSE	09:32:57
90	3021.000	CHIX	09:31:13
87	3021.500	CHIX	09:31:02
491	3024.000	LSE	09:29:55
250	3024.000	LSE	09:29:55
114	3023.500	BATE	09:29:55
86	3024.500	CHIX	09:29:55
638	3024.500	LSE	09:29:55
123	3024.500	BATE	09:29:55
94	3024.500	CHIX	09:29:55
161	3024.500	BATE	09:29:55
241	3025.000	BATE	09:29:35
80	3019.500	CHIX	09:27:20
62	3019.500	CHIX	09:27:20
23	3019.500	CHIX	09:27:20
17	3020.500	CHIX	09:27:19
6	3020.500	CHIX	09:27:09
93	3020.500	CHIX	09:27:08
654	3021.000	LSE	09:26:52
83	3021.000	LSE	09:26:50
48	3017.500	CHIX	09:25:48
120	3017.000	BATE	09:25:47
758	3015.500	LSE	09:24:34
84	3015.500	CHIX	09:24:34
47	3016.500	CHIX	09:23:32
94	3009.000	CHIX	09:21:46
92	3009.000	CHIX	09:21:46
698	3009.000	LSE	09:21:46
83	3007.500	CHIX	09:20:15
98	3007.500	CHIX	09:19:14
124	3007.500	BATE	09:19:14
633	3008.000	LSE	09:18:54
94	3008.000	CHIX	09:17:23
83	3009.000	CHIX	09:17:23
116	3009.500	BATE	09:17:23
20	3009.500	BATE	09:17:23
90	3009.500	BATE	09:17:22
93	3010.000	CHIX	09:17:12
90	3010.000	CHIX	09:17:12
671	3010.000	LSE	09:17:12
34	3009.000	CHIX	09:15:59
84	3007.500	LSE	09:15:22
364	3007.500	LSE	09:15:21
96	3007.500	CHIX	09:15:21
638	3009.500	LSE	09:13:42
101	3003.000	BATE	09:12:03
99	3003.000	CHIX	09:12:03
770	3003.000	LSE	09:12:03
88	3003.000	CHIX	09:12:03
19	2998.000	BATE	09:10:21
36	2998.000	BATE	09:10:21
96	2998.000	CHIX	09:10:21
54	2998.000	BATE	09:10:21
736	2999.000	LSE	09:10:21
162	2998.500	BATE	09:10:21
154	2998.500	BATE	09:10:21
41	2999.500	CHIX	09:09:23
17	2999.500	CHIX	09:09:23
35	2999.500	CHIX	09:09:05
82	3000.000	CHIX	09:09:03
20	3000.500	CHIX	09:08:34
101	3000.500	CHIX	09:08:34
95	3000.000	CHIX	09:07:07
756	3001.000	LSE	09:07:06
15	2997.500	CHIX	09:05:20
84	2997.500	CHIX	09:05:20
443	2998.500	LSE	09:05:14
195	2998.500	LSE	09:05:14
88	3003.000	CHIX	09:03:50
6	3004.000	CHIX	09:03:39
49	3003.500	BATE	09:03:37
65	3003.500	BATE	09:03:37
670	3004.500	LSE	09:03:36
10	3004.500	BATE	09:03:36
104	3004.500	BATE	09:03:36
43	3005.500	CHIX	09:03:29
111	3003.500	BATE	09:02:25
90	3004.500	CHIX	09:02:25
86	3004.500	CHIX	09:02:25
39	3005.500	CHIX	09:02:10
15	3005.500	CHIX	09:02:08
98	3005.000	CHIX	09:01:28
623	3005.000	LSE	09:01:28
86	3005.000	LSE	09:01:28
91	3004.000	CHIX	09:00:42
621	3004.500	LSE	09:00:29
98	3001.000	CHIX	08:59:06
94	3001.500	BATE	08:59:05
17	3001.500	BATE	08:59:04
725	3002.000	LSE	08:59:02
106	3002.000	BATE	08:59:02
82	3002.000	CHIX	08:59:02
86	2999.500	CHIX	08:57:42
93	3000.000	CHIX	08:55:50
713	3007.000	LSE	08:54:33
106	3007.000	LSE	08:54:33
250	3006.500	LSE	08:54:33
246	3007.000	LSE	08:54:33
81	3007.500	LSE	08:54:33
86	3006.500	BATE	08:54:33
15	3008.500	CHIX	08:54:33
86	3008.000	CHIX	08:54:33
19	3006.500	BATE	08:54:33
80	3007.500	CHIX	08:54:33
85	3008.500	CHIX	08:54:33
634	3009.500	LSE	08:52:54
112	3010.000	BATE	08:52:54
100	3009.500	BATE	08:52:54
110	3009.500	BATE	08:52:54
75	3010.000	BATE	08:52:54
58	3010.000	BATE	08:52:54
4	3010.500	CHIX	08:52:53
90	3010.500	CHIX	08:52:53
156	3011.500	CHIX	08:52:53
605	3009.000	LSE	08:52:35
112	3009.000	LSE	08:52:35
73	3009.000	CHIX	08:51:50
26	3009.000	CHIX	08:51:50
85	3006.500	CHIX	08:50:31
689	3006.500	LSE	08:49:44
97	3003.000	CHIX	08:48:30
82	3003.000	CHIX	08:48:30
15	3003.000	CHIX	08:48:30
114	3003.500	BATE	08:48:30
108	3003.500	BATE	08:48:30
641	3004.500	LSE	08:48:23
83	3005.000	CHIX	08:48:19
84	2999.500	CHIX	08:47:38
84	3000.000	CHIX	08:47:38
3	2990.000	LSE	08:45:13
681	2990.000	LSE	08:45:12
108	2987.500	BATE	08:43:29
97	2987.500	CHIX	08:43:29
92	2988.000	CHIX	08:42:46
123	2988.000	BATE	08:42:46
251	2988.000	LSE	08:42:46
35	2988.000	LSE	08:42:46
484	2988.000	LSE	08:42:46
87	2986.000	CHIX	08:41:27
141	2988.000	BATE	08:41:27
773	2988.500	LSE	08:41:27
87	2989.000	CHIX	08:41:04
20	2988.500	CHIX	08:41:04
71	2988.500	CHIX	08:41:04
93	2989.000	CHIX	08:41:04
666	2988.500	LSE	08:40:55
1	2982.500	CHIX	08:39:48
21	2982.500	CHIX	08:39:48
22	2982.000	CHIX	08:39:47
15	2982.000	CHIX	08:39:46
40	2982.000	CHIX	08:39:46
8	2974.000	BATE	08:37:12
89	2974.000	CHIX	08:37:12
115	2974.000	BATE	08:37:11
487	2975.500	LSE	08:37:02
253	2975.500	LSE	08:37:02
626	2977.000	LSE	08:36:00
96	2976.000	CHIX	08:35:10
8	2976.500	CHIX	08:35:08
110	2977.500	BATE	08:35:08
38	2976.500	CHIX	08:35:08
38	2976.500	CHIX	08:35:08
107	2978.000	BATE	08:34:57
100	2978.500	CHIX	08:34:56
126	2979.000	CHIX	08:34:56
97	2978.500	BATE	08:34:11
73	2978.500	BATE	08:34:11
633	2978.500	LSE	08:34:03
98	2980.000	CHIX	08:33:02
476	2980.000	LSE	08:32:26
254	2980.000	LSE	08:32:26
96	2979.000	CHIX	08:32:14
110	2980.000	BATE	08:31:07
92	2981.000	CHIX	08:30:38
117	2981.500	BATE	08:30:22
82	2983.000	CHIX	08:30:17
94	2983.000	CHIX	08:30:17
703	2984.000	LSE	08:30:02
67	2984.000	LSE	08:30:02
17	2983.000	CHIX	08:29:10
47	2987.500	LSE	08:28:04
612	2987.500	LSE	08:28:04
22	2988.000	BATE	08:27:25
83	2988.000	BATE	08:27:25
93	2991.500	CHIX	08:27:23
48	2992.000	BATE	08:27:21
60	2992.000	BATE	08:27:21
6	2992.000	BATE	08:27:21
108	2992.000	BATE	08:27:21
95	2992.000	CHIX	08:27:21
93	2992.500	CHIX	08:26:43
733	2996.000	LSE	08:25:58
88	2995.500	CHIX	08:25:11
84	3000.500	CHIX	08:24:37
14	3000.500	CHIX	08:24:37
222	3001.500	BATE	08:24:34
17	3001.500	BATE	08:24:34
146	3002.000	CHIX	08:24:31
165	3006.000	LSE	08:24:26
461	3006.000	LSE	08:24:26
93	3005.500	CHIX	08:24:11
2	3005.500	CHIX	08:24:07
95	3006.000	CHIX	08:24:06
105	3000.500	CHIX	08:22:33
97	3000.500	CHIX	08:22:33
102	3001.500	BATE	08:22:33
118	3001.000	BATE	08:22:33
102	3001.000	BATE	08:22:33
774	3002.000	LSE	08:22:33
96	2994.500	CHIX	08:20:05
99	2996.500	CHIX	08:20:03
743	2997.000	LSE	08:20:02
80	2997.000	CHIX	08:20:02
95	2996.500	CHIX	08:19:14
708	2998.500	LSE	08:18:42
701	3000.500	LSE	08:18:41
98	2997.500	CHIX	08:17:12
109	2998.500	BATE	08:17:12
641	3000.000	LSE	08:17:12
42	3000.000	LSE	08:17:12
110	2999.500	CHIX	08:17:12
405	3000.000	LSE	08:17:10
325	3000.000	LSE	08:17:10
96	3000.000	CHIX	08:17:02
103	3000.000	BATE	08:17:02
73	3000.000	BATE	08:17:01
576	3000.500	LSE	08:16:56
105	3000.500	LSE	08:16:44
111	3001.000	CHIX	08:16:01
10	3001.000	CHIX	08:16:01
80	3001.000	CHIX	08:16:01
200	3001.500	LSE	08:16:01
170	3001.500	LSE	08:16:01
332	3001.500	LSE	08:16:01
111	3001.500	BATE	08:16:01
159	3001.500	BATE	08:16:01
85	3002.000	CHIX	08:15:50
124	3001.000	BATE	08:14:58
535	3001.000	LSE	08:14:58
194	3001.000	LSE	08:14:58
88	3003.000	CHIX	08:14:04
13	3005.500	CHIX	08:14:04
718	3005.500	LSE	08:14:04
78	3005.500	CHIX	08:14:04
87	3006.000	CHIX	08:14:00
85	3005.500	CHIX	08:13:37
92	3009.000	CHIX	08:13:31
599	3013.500	LSE	08:12:54
173	3013.500	LSE	08:12:54
122	3000.000	BATE	08:11:48
123	3000.000	BATE	08:11:48
97	3000.000	CHIX	08:11:48
734	3001.000	LSE	08:11:45
85	3004.000	CHIX	08:11:01
86	3004.500	CHIX	08:11:01
700	3005.500	LSE	08:11:00
88	3005.000	CHIX	08:10:37
681	3008.000	LSE	08:10:36
80	3005.000	CHIX	08:09:59
681	3007.500	LSE	08:09:59
161	3005.000	LSE	08:09:35
95	3006.500	CHIX	08:09:34
92	3006.500	CHIX	08:09:19
32	3006.500	CHIX	08:09:19
50	3006.500	CHIX	08:09:19
493	3005.000	LSE	08:09:19
703	3007.500	LSE	08:09:18
826	3009.500	LSE	08:09:17
10	3011.000	LSE	08:09:03
954	3011.000	LSE	08:09:02
84	3015.000	CHIX	08:09:00
108	3006.500	BATE	08:08:08
111	3010.000	BATE	08:08:04
633	3013.500	LSE	08:08:02
121	3015.000	BATE	08:07:26
677	3015.500	LSE	08:07:26
119	3022.000	BATE	08:07:02
156	3022.000	BATE	08:07:02
18	3022.000	BATE	08:07:02
102	3023.000	BATE	08:07:02
634	3024.000	LSE	08:07:02
96	3028.000	CHIX	08:07:00
94	3028.000	CHIX	08:07:00
663	3030.500	LSE	08:06:42
112	3029.000	BATE	08:06:04
108	3035.000	CHIX	08:06:00
769	3036.000	LSE	08:06:00
117	3036.000	CHIX	08:06:00
93	3037.000	CHIX	08:05:59
662	3031.000	LSE	08:05:12
80	3033.000	CHIX	08:04:49
125	3034.500	BATE	08:04:47
107	3035.000	BATE	08:04:47
89	3035.000	BATE	08:04:47
50	3035.000	BATE	08:04:47
147	3042.000	CHIX	08:04:31
85	3043.000	CHIX	08:04:31
660	3041.500	LSE	08:03:51
276	3042.000	CHIX	08:03:51
722	3044.500	LSE	08:03:51
87	3036.000	CHIX	08:03:21
673	3034.000	LSE	08:02:45
88	3035.000	CHIX	08:02:45
93	3036.000	CHIX	08:02:45
715	3030.500	LSE	08:01:59
88	3031.000	CHIX	08:01:59
88	3032.000	CHIX	08:01:59
95	3039.500	CHIX	08:01:08
725	3059.000	LSE	08:00:40
632	3050.500	LSE	08:00:13
250	3051.500	LSE	08:00:13
122	3054.500	BATE	08:00:13
226	3073.500	LSE	08:00:09
514	3073.500	LSE	08:00:09

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

POSDZLFFLXLLBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53