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

22nd Mar 2022 07:00

RNS Number : 5166F

British American Tobacco PLC

22 March 2022

British American Tobacco p.l.c.

22 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:	21 March 2022
Number of ordinary shares of 25 pence each purchased:	385,000
Highest price paid per share (pence):	3200.50p
Lowest price paid per share (pence):	3167.50p
Volume weighted average price paid per share (pence):	3180.7979p

The Company intends to hold the purchased shares in Treasury. Following the purchase of these shares, the Company holds 170,950,718 of its shares in Treasury. The Company has 2,285,671,843 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 21 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	21/03/2022	275,000	3,180.8412	LSE
British American Tobacco p.l.c.	GB0002875804	21/03/2022	70,000	3,180.6811	CHIX
British American Tobacco p.l.c.	GB0002875804	21/03/2022	40,000	3,180.7048	BATE

Schedule of purchases - individual transactions

Number of sharespurchased	Transaction price(per share)	Market	Time of transaction
Quantity	Price	Market	Execution Time
90	3170.500	CHIX	16:24:18
90	3170.500	CHIX	16:24:18
24	3170.500	BATE	16:24:18
619	3171.000	LSE	16:23:57
31	3170.500	BATE	16:23:42
88	3171.000	CHIX	16:23:27
648	3171.000	LSE	16:23:27
114	3171.000	BATE	16:23:27
94	3171.000	CHIX	16:23:17
308	3171.500	BATE	16:23:01
367	3171.500	CHIX	16:23:01
780	3171.500	LSE	16:23:00
311	3171.500	LSE	16:23:00
287	3171.500	LSE	16:23:00
182	3171.000	LSE	16:22:26
1000	3171.000	LSE	16:22:26
45	3170.500	CHIX	16:22:26
42	3170.500	CHIX	16:22:26
48	3170.500	BATE	16:22:06
56	3170.500	BATE	16:22:06
75	3170.500	CHIX	16:21:59
45	3170.500	CHIX	16:21:59
58	3170.000	BATE	16:21:24
99	3170.000	CHIX	16:21:24
574	3170.000	LSE	16:21:20
49	3170.500	BATE	16:21:20
11	3170.500	BATE	16:21:20
42	3170.500	BATE	16:21:20
88	3170.500	CHIX	16:21:20
108	3170.500	BATE	16:20:50
91	3170.000	CHIX	16:20:50
603	3171.000	LSE	16:20:44
102	3171.500	CHIX	16:20:41
93	3170.500	BATE	16:20:09
31	3170.500	BATE	16:20:09
680	3171.000	LSE	16:20:03
33	3171.000	CHIX	16:20:03
28	3171.000	CHIX	16:20:03
33	3171.000	CHIX	16:20:03
96	3171.500	CHIX	16:20:00
85	3171.000	CHIX	16:19:32
190	3171.000	BATE	16:19:32
575	3171.000	LSE	16:19:32
25	3171.500	CHIX	16:19:24
100	3171.500	CHIX	16:19:24
112	3171.000	CHIX	16:19:03
616	3171.000	LSE	16:18:30
85	3171.500	CHIX	16:18:29
13	3169.500	CHIX	16:17:35
75	3169.500	CHIX	16:17:35
10	3169.500	CHIX	16:17:35
119	3169.500	BATE	16:17:35
621	3169.500	LSE	16:17:35
98	3169.500	CHIX	16:17:35
23	3170.000	CHIX	16:17:28
74	3170.000	CHIX	16:17:28
105	3169.000	BATE	16:17:01
11	3169.000	BATE	16:17:01
84	3169.000	CHIX	16:17:01
664	3169.000	LSE	16:17:01
18	3169.000	CHIX	16:17:01
76	3169.000	CHIX	16:17:01
85	3169.500	CHIX	16:16:24
656	3169.500	LSE	16:16:23
138	3168.500	LSE	16:15:47
519	3168.500	LSE	16:15:47
54	3169.000	CHIX	16:15:39
53	3169.000	CHIX	16:15:39
123	3169.500	BATE	16:15:34
81	3169.500	CHIX	16:15:34
106	3169.500	BATE	16:15:34
4	3169.500	CHIX	16:15:15
81	3170.500	CHIX	16:14:57
123	3170.000	BATE	16:14:57
628	3170.500	LSE	16:14:57
677	3170.500	LSE	16:14:40
92	3170.500	CHIX	16:14:40
87	3171.500	CHIX	16:14:36
97	3170.500	CHIX	16:14:27
116	3170.500	BATE	16:14:27
83	3171.000	CHIX	16:13:38
657	3171.500	LSE	16:13:31
80	3171.500	CHIX	16:13:31
102	3171.000	CHIX	16:13:04
625	3171.000	LSE	16:13:04
101	3171.500	BATE	16:12:42
103	3172.000	CHIX	16:12:16
66	3172.500	CHIX	16:12:14
92	3172.500	CHIX	16:12:14
462	3172.500	LSE	16:12:14
270	3172.500	LSE	16:12:14
160	3172.500	LSE	16:12:14
121	3172.500	BATE	16:12:14
40	3172.500	LSE	16:11:29
154	3172.500	BATE	16:11:29
521	3172.500	LSE	16:11:29
81	3172.500	CHIX	16:11:29
92	3173.000	CHIX	16:11:14
104	3173.000	BATE	16:11:13
96	3173.000	CHIX	16:11:13
96	3172.000	CHIX	16:10:23
97	3172.000	LSE	16:10:23
310	3172.000	LSE	16:10:23
250	3172.000	LSE	16:10:23
703	3171.500	LSE	16:10:08
93	3171.500	CHIX	16:10:08
118	3171.500	BATE	16:10:08
92	3171.500	CHIX	16:10:08
533	3172.000	LSE	16:09:28
178	3172.000	LSE	16:09:28
23	3172.000	LSE	16:09:28
18	3171.500	CHIX	16:09:24
117	3171.500	CHIX	16:09:24
116	3171.500	BATE	16:09:24
85	3171.500	CHIX	16:09:24
25	3171.500	CHIX	16:08:30
7	3171.500	CHIX	16:08:30
2	3171.500	CHIX	16:08:30
54	3171.500	CHIX	16:08:30
632	3171.500	LSE	16:07:30
94	3172.000	CHIX	16:07:30
120	3172.000	BATE	16:07:30
81	3172.000	CHIX	16:07:30
601	3172.500	LSE	16:07:29
166	3172.500	CHIX	16:07:29
224	3172.500	BATE	16:07:29
53	3172.500	CHIX	16:07:29
156	3172.500	LSE	16:07:22
143	3172.500	LSE	16:07:22
54	3172.500	LSE	16:07:22
268	3172.500	LSE	16:07:22
201	3172.500	LSE	16:07:22
54	3171.500	BATE	16:06:33
81	3171.000	CHIX	16:06:22
450	3170.500	LSE	16:06:22
83	3171.000	CHIX	16:06:22
20	3169.500	CHIX	16:06:02
99	3170.000	CHIX	16:05:26
43	3171.000	CHIX	16:05:11
38	3171.000	CHIX	16:05:11
629	3171.000	LSE	16:05:09
67	3171.500	BATE	16:04:46
92	3171.500	CHIX	16:04:33
567	3171.500	LSE	16:04:33
108	3172.000	BATE	16:04:33
98	3172.000	CHIX	16:04:33
648	3172.000	LSE	16:04:33
280	3172.000	BATE	16:04:33
145	3172.000	CHIX	16:04:33
179	3171.500	CHIX	16:04:12
3	3171.000	CHIX	16:03:34
593	3169.000	LSE	16:03:10
90	3169.500	CHIX	16:03:10
100	3168.500	BATE	16:02:19
553	3168.000	LSE	16:02:19
110	3168.000	CHIX	16:02:19
589	3168.000	LSE	16:02:19
33	3168.000	CHIX	16:02:19
62	3168.000	CHIX	16:02:19
125	3168.500	CHIX	16:02:03
33	3168.000	CHIX	16:00:53
97	3168.000	CHIX	16:00:53
643	3167.500	LSE	16:00:53
95	3168.500	CHIX	16:00:50
108	3168.000	BATE	16:00:50
762	3168.000	LSE	16:00:50
97	3169.000	CHIX	16:00:42
10	3169.000	BATE	15:59:42
20	3169.000	BATE	15:59:42
79	3169.000	BATE	15:59:42
263	3169.500	LSE	15:59:42
300	3169.500	LSE	15:59:42
20	3169.500	BATE	15:59:42
140	3169.500	CHIX	15:59:42
28	3170.000	CHIX	15:59:38
57	3170.000	CHIX	15:59:36
41	3170.000	LSE	15:59:34
575	3170.000	LSE	15:59:34
8	3170.500	CHIX	15:59:24
13	3170.500	CHIX	15:59:24
1	3170.500	CHIX	15:59:24
60	3170.500	CHIX	15:59:24
81	3169.500	CHIX	15:59:17
97	3169.500	BATE	15:59:17
3	3169.500	BATE	15:59:17
21	3169.500	BATE	15:58:51
82	3169.500	BATE	15:58:24
85	3170.000	CHIX	15:58:22
136	3170.000	CHIX	15:58:20
665	3170.000	LSE	15:58:20
90	3170.000	BATE	15:58:20
34	3170.000	BATE	15:58:20
663	3170.000	LSE	15:58:02
237	3169.500	LSE	15:57:19
491	3169.500	LSE	15:57:19
3	3170.500	CHIX	15:57:14
106	3170.500	CHIX	15:57:13
32	3170.500	BATE	15:57:13
10	3170.500	BATE	15:57:13
68	3170.500	BATE	15:57:13
1	3171.000	LSE	15:57:13
943	3171.000	LSE	15:57:13
114	3171.000	BATE	15:57:13
97	3171.000	CHIX	15:57:13
99	3171.500	CHIX	15:56:56
124	3171.500	BATE	15:56:48
118	3171.500	CHIX	15:56:47
54	3171.500	CHIX	15:56:47
87	3171.500	CHIX	15:56:47
833	3171.000	LSE	15:56:25
110	3171.000	BATE	15:55:53
81	3170.500	CHIX	15:55:00
66	3170.500	CHIX	15:55:00
59	3170.500	CHIX	15:55:00
7	3170.500	CHIX	15:55:00
86	3170.500	CHIX	15:55:00
98	3170.500	CHIX	15:54:26
581	3171.000	LSE	15:54:22
160	3170.500	BATE	15:54:05
90	3170.500	LSE	15:54:05
213	3170.500	LSE	15:54:05
143	3170.500	LSE	15:54:05
115	3170.500	LSE	15:54:05
10	3171.000	BATE	15:53:57
89	3171.500	CHIX	15:53:21
2	3171.500	CHIX	15:53:21
109	3171.000	LSE	15:52:33
556	3171.000	LSE	15:52:33
121	3171.000	CHIX	15:52:33
114	3171.000	BATE	15:52:33
613	3171.500	LSE	15:52:29
107	3172.000	CHIX	15:52:26
96	3172.500	CHIX	15:52:24
1	3172.500	CHIX	15:52:24
102	3171.000	BATE	15:51:43
90	3171.500	CHIX	15:51:08
86	3172.000	CHIX	15:51:07
120	3172.000	BATE	15:51:07
605	3172.000	LSE	15:51:07
92	3172.000	CHIX	15:51:07
118	3173.000	CHIX	15:50:44
40	3173.000	CHIX	15:50:44
112	3172.500	BATE	15:50:09
4	3172.500	BATE	15:50:09
657	3172.500	LSE	15:50:09
780	3173.000	LSE	15:50:07
76	3173.500	CHIX	15:49:43
13	3173.500	CHIX	15:49:43
58	3173.000	BATE	15:49:09
99	3173.000	CHIX	15:49:06
586	3173.500	LSE	15:48:41
418	3173.500	LSE	15:48:41
115	3173.500	BATE	15:48:41
112	3173.500	BATE	15:48:41
95	3173.500	CHIX	15:48:41
1	3174.000	BATE	15:48:24
2	3174.000	CHIX	15:48:24
71	3174.000	CHIX	15:48:24
56	3174.000	CHIX	15:48:23
10	3174.000	CHIX	15:48:23
188	3173.500	LSE	15:48:17
107	3173.000	BATE	15:47:25
98	3174.000	CHIX	15:47:23
30	3174.000	CHIX	15:47:23
58	3174.000	CHIX	15:47:23
96	3172.000	CHIX	15:46:54
142	3173.000	LSE	15:46:49
446	3173.000	LSE	15:46:49
94	3173.000	CHIX	15:46:49
289	3173.500	LSE	15:46:05
306	3173.500	LSE	15:46:05
124	3173.500	BATE	15:46:05
138	3174.000	CHIX	15:45:41
466	3174.000	LSE	15:45:41
243	3174.000	LSE	15:45:41
90	3174.500	CHIX	15:45:36
99	3174.500	CHIX	15:45:36
114	3174.000	BATE	15:44:08
109	3174.000	CHIX	15:44:08
259	3174.000	LSE	15:44:08
373	3174.000	LSE	15:44:08
146	3174.500	BATE	15:43:57
591	3175.500	LSE	15:43:51
84	3175.500	CHIX	15:43:51
114	3175.500	BATE	15:43:51
820	3176.000	LSE	15:43:43
238	3176.500	CHIX	15:43:16
86	3175.500	CHIX	15:42:44
83	3175.500	CHIX	15:42:02
153	3175.500	BATE	15:42:02
683	3176.000	LSE	15:42:02
85	3176.000	CHIX	15:42:02
150	3176.500	CHIX	15:41:50
643	3176.500	LSE	15:41:50
41	3176.500	CHIX	15:41:50
86	3176.500	BATE	15:41:50
47	3176.500	CHIX	15:41:50
35	3176.500	BATE	15:41:50
91	3176.500	CHIX	15:41:50
69	3176.000	CHIX	15:40:21
24	3176.000	CHIX	15:40:21
569	3176.000	LSE	15:40:21
234	3176.500	LSE	15:39:03
87	3176.500	CHIX	15:39:03
398	3176.500	LSE	15:39:03
140	3177.000	CHIX	15:39:01
103	3177.000	BATE	15:39:01
89	3177.500	CHIX	15:38:59
665	3177.500	LSE	15:38:59
118	3177.500	BATE	15:38:59
40	3177.500	BATE	15:38:59
66	3177.500	BATE	15:38:59
98	3178.000	CHIX	15:37:43
567	3177.500	LSE	15:37:43
95	3178.000	CHIX	15:37:43
91	3178.000	CHIX	15:37:43
111	3178.500	BATE	15:37:36
670	3178.500	LSE	15:37:36
80	3179.000	CHIX	15:37:21
109	3178.500	BATE	15:37:03
643	3179.000	LSE	15:37:03
59	3179.500	CHIX	15:36:49
60	3179.500	CHIX	15:36:49
59	3179.500	CHIX	15:36:43
58	3179.500	CHIX	15:36:43
34	3179.000	CHIX	15:36:26
37	3178.000	BATE	15:35:38
79	3178.000	BATE	15:35:38
664	3178.000	LSE	15:35:33
2	3178.000	CHIX	15:35:19
112	3178.000	CHIX	15:35:19
89	3177.500	BATE	15:34:38
23	3177.500	BATE	15:34:38
119	3178.000	BATE	15:34:36
613	3178.000	LSE	15:34:35
80	3178.500	CHIX	15:34:35
92	3178.500	CHIX	15:34:35
87	3179.000	CHIX	15:34:26
1077	3179.000	LSE	15:34:26
451	3178.500	LSE	15:33:36
60	3178.000	CHIX	15:33:25
29	3178.000	CHIX	15:33:25
91	3178.000	CHIX	15:33:25
100	3178.000	BATE	15:33:25
639	3178.000	LSE	15:33:25
7	3178.000	CHIX	15:33:25
104	3178.000	BATE	15:33:25
153	3178.000	CHIX	15:33:25
41	3178.000	LSE	15:33:06
632	3178.000	LSE	15:33:06
93	3177.000	CHIX	15:32:33
67	3176.500	CHIX	15:32:33
90	3177.000	LSE	15:32:33
59	3177.000	LSE	15:32:33
142	3177.500	BATE	15:32:28
102	3177.000	CHIX	15:31:57
93	3175.500	CHIX	15:30:24
121	3175.500	CHIX	15:30:24
109	3173.500	BATE	15:29:35
102	3173.500	BATE	15:29:35
651	3174.000	LSE	15:29:35
82	3174.000	CHIX	15:29:35
139	3174.000	LSE	15:29:35
506	3174.000	LSE	15:29:35
85	3174.000	CHIX	15:29:35
147	3174.500	CHIX	15:28:52
6	3174.500	CHIX	15:28:52
645	3174.500	LSE	15:28:51
6	3175.000	CHIX	15:28:49
100	3175.000	CHIX	15:28:49
41	3175.000	CHIX	15:28:48
657	3175.000	LSE	15:27:37
25	3175.000	BATE	15:27:37
28	3175.000	BATE	15:27:37
67	3175.000	BATE	15:27:37
86	3175.500	CHIX	15:27:27
84	3175.500	CHIX	15:27:27
344	3176.000	LSE	15:27:26
217	3176.000	LSE	15:27:26
99	3176.000	CHIX	15:27:26
90	3176.500	CHIX	15:26:46
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
100	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
7	3176.000	BATE	15:26:31
99	3176.000	CHIX	15:26:29
592	3176.500	LSE	15:26:06
103	3175.500	BATE	15:25:29
569	3175.500	LSE	15:25:29
14	3175.500	BATE	15:25:29
88	3176.000	CHIX	15:25:11
93	3176.000	CHIX	15:25:11
94	3176.500	CHIX	15:25:11
629	3176.500	LSE	15:25:06
91	3176.500	CHIX	15:25:03
323	3175.500	LSE	15:24:09
299	3175.500	LSE	15:24:09
222	3176.500	LSE	15:23:30
119	3176.500	LSE	15:23:30
289	3176.500	LSE	15:23:30
131	3176.000	CHIX	15:23:30
74	3176.000	BATE	15:23:30
29	3176.000	BATE	15:23:30
114	3176.000	BATE	15:23:30
92	3176.000	CHIX	15:23:30
655	3176.500	LSE	15:23:30
85	3176.500	CHIX	15:23:30
38	3176.500	BATE	15:22:24
3	3176.500	BATE	15:22:21
71	3176.500	BATE	15:22:20
112	3176.500	BATE	15:22:20
121	3176.500	CHIX	15:22:20
165	3177.000	CHIX	15:22:20
157	3177.000	LSE	15:22:20
25	3177.000	LSE	15:22:20
648	3177.000	LSE	15:22:20
90	3177.000	CHIX	15:21:23
263	3177.000	LSE	15:21:23
353	3177.000	LSE	15:21:23
9	3177.500	BATE	15:20:29
26	3177.500	BATE	15:20:29
56	3177.500	BATE	15:20:29
13	3177.500	BATE	15:20:29
1	3177.500	BATE	15:20:29
90	3177.500	BATE	15:20:29
17	3177.500	BATE	15:20:29
7	3177.500	BATE	15:20:29
92	3179.000	CHIX	15:20:07
97	3179.000	CHIX	15:20:07
105	3179.500	CHIX	15:20:07
663	3179.500	LSE	15:20:07
64	3179.000	LSE	15:19:32
138	3179.000	LSE	15:19:32
99	3179.000	CHIX	15:19:32
119	3179.000	LSE	15:19:32
119	3179.000	LSE	15:19:32
119	3179.000	LSE	15:19:32
80	3179.500	CHIX	15:19:05
80	3179.000	CHIX	15:19:05
102	3179.500	BATE	15:19:05
690	3179.500	LSE	15:19:05
40	3180.500	CHIX	15:19:01
160	3180.000	BATE	15:18:59
84	3180.000	CHIX	15:18:51
603	3178.500	LSE	15:17:50
88	3178.000	CHIX	15:17:29
46	3178.000	CHIX	15:17:29
37	3178.000	CHIX	15:17:29
81	3178.500	CHIX	15:17:26
834	3178.500	LSE	15:17:26
9	3178.500	BATE	15:17:26
96	3178.500	BATE	15:17:26
69	3179.000	LSE	15:17:11
532	3179.000	LSE	15:17:11
82	3179.000	CHIX	15:17:11
96	3178.000	CHIX	15:15:46
97	3179.000	CHIX	15:15:28
90	3179.000	CHIX	15:15:28
105	3179.000	BATE	15:15:28
103	3180.000	BATE	15:15:15
148	3180.500	BATE	15:15:15
80	3180.500	CHIX	15:15:15
90	3180.500	CHIX	15:15:15
84	3180.500	CHIX	15:15:15
648	3181.000	LSE	15:15:09
156	3181.000	LSE	15:15:09
497	3181.000	LSE	15:15:09
89	3179.500	CHIX	15:14:29
100	3179.500	BATE	15:14:23
1	3179.500	BATE	15:14:23
289	3179.000	LSE	15:14:01
100	3179.500	CHIX	15:13:54
82	3179.500	CHIX	15:13:54
74	3179.500	LSE	15:13:54
656	3179.500	LSE	15:13:54
3	3178.500	CHIX	15:12:37
49	3178.500	CHIX	15:12:34
20	3178.000	LSE	15:12:09
193	3178.000	LSE	15:12:09
119	3178.000	LSE	15:12:09
250	3178.000	LSE	15:12:09
112	3177.500	BATE	15:12:09
106	3177.500	CHIX	15:12:09
159	3177.500	CHIX	15:12:09
190	3178.000	LSE	15:12:09
403	3178.000	LSE	15:12:09
79	3178.500	BATE	15:11:52
32	3178.500	BATE	15:11:52
50	3179.000	CHIX	15:11:51
120	3179.000	CHIX	15:11:51
680	3179.000	LSE	15:11:51
705	3179.000	LSE	15:11:51
123	3179.500	BATE	15:11:48
1	3179.500	BATE	15:11:48
159	3179.500	BATE	15:11:48
113	3178.500	CHIX	15:11:12
5	3178.500	LSE	15:11:12
28	3178.000	BATE	15:10:44
125	3178.000	CHIX	15:10:44
82	3178.000	CHIX	15:10:44
39	3178.000	CHIX	15:10:42
80	3178.000	BATE	15:10:42
29	3177.500	CHIX	15:10:39
4	3178.000	BATE	15:09:08
677	3178.000	LSE	15:08:56
617	3178.000	LSE	15:08:56
105	3176.500	CHIX	15:08:39
1	3176.500	CHIX	15:08:39
124	3176.500	CHIX	15:08:39
122	3177.000	BATE	15:08:37
592	3177.000	LSE	15:08:37
148	3177.500	CHIX	15:08:31
3	3177.500	CHIX	15:08:31
79	3177.500	CHIX	15:08:31
645	3177.500	LSE	15:07:53
107	3177.500	CHIX	15:07:53
93	3176.500	CHIX	15:06:20
119	3178.000	BATE	15:06:20
114	3179.000	CHIX	15:06:04
556	3179.000	LSE	15:06:04
264	3179.500	CHIX	15:05:59
14	3179.500	CHIX	15:05:59
112	3179.500	BATE	15:05:59
158	3179.500	BATE	15:05:59
58	3179.500	LSE	15:05:59
164	3179.500	LSE	15:05:59
410	3179.500	LSE	15:05:59
108	3180.000	BATE	15:05:49
52	3180.000	LSE	15:05:39
643	3180.000	LSE	15:05:39
250	3180.500	LSE	15:05:39
123	3180.500	CHIX	15:05:28
204	3180.500	BATE	15:05:28
84	3180.000	CHIX	15:04:42
27	3180.000	CHIX	15:04:42
20	3180.000	CHIX	15:04:42
39	3180.000	CHIX	15:04:42
85	3180.000	CHIX	15:04:26
1	3180.000	CHIX	15:03:09
100	3180.000	CHIX	15:03:09
120	3179.500	CHIX	15:03:09
633	3179.500	LSE	15:03:09
43	3180.000	CHIX	15:03:09
100	3180.000	CHIX	15:03:09
137	3180.000	BATE	15:03:09
100	3180.000	BATE	15:03:09
394	3180.000	LSE	15:03:09
247	3180.000	LSE	15:03:09
109	3180.000	BATE	15:03:09
150	3179.500	CHIX	15:02:37
84	3179.500	CHIX	15:02:37
84	3179.500	CHIX	15:02:16
637	3179.000	LSE	15:01:58
55	3178.500	BATE	15:01:32
100	3178.500	BATE	15:01:32
303	3178.500	LSE	15:01:32
297	3178.500	LSE	15:01:32
95	3179.000	CHIX	15:01:11
91	3179.000	CHIX	15:01:11
672	3179.500	LSE	15:01:09
106	3180.500	CHIX	15:01:07
70	3180.500	CHIX	15:01:07
120	3180.500	CHIX	15:01:07
124	3180.500	CHIX	15:01:07
58	3180.000	LSE	15:00:23
618	3180.000	LSE	15:00:23
81	3179.500	CHIX	14:59:32
1	3179.500	BATE	14:58:55
226	3180.000	LSE	14:58:50
250	3180.000	LSE	14:58:50
72	3180.000	LSE	14:58:50
125	3179.500	BATE	14:58:50
226	3180.000	LSE	14:58:50
250	3180.000	LSE	14:58:50
292	3180.000	LSE	14:58:50
175	3179.000	CHIX	14:58:50
103	3180.000	BATE	14:58:50
7	3179.500	BATE	14:58:50
45	3179.500	BATE	14:58:50
25	3179.500	BATE	14:58:50
37	3179.500	BATE	14:58:50
24	3180.000	BATE	14:58:50
593	3180.000	LSE	14:58:50
187	3180.000	BATE	14:58:50
45	3180.000	BATE	14:58:50
91	3179.000	CHIX	14:58:50
82	3180.500	CHIX	14:58:10
187	3180.500	CHIX	14:58:10
119	3180.500	CHIX	14:58:10
130	3180.000	CHIX	14:56:49
120	3180.000	BATE	14:56:49
641	3180.000	LSE	14:56:49
644	3180.500	LSE	14:56:43
98	3180.500	CHIX	14:56:43
429	3179.500	LSE	14:56:07
271	3179.500	LSE	14:56:07
240	3180.500	LSE	14:56:03
566	3180.000	LSE	14:56:03
83	3179.500	CHIX	14:55:32
139	3179.500	CHIX	14:55:32
70	3179.500	CHIX	14:55:32
170	3179.500	BATE	14:55:32
856	3179.000	LSE	14:55:32
213	3179.000	LSE	14:55:32
95	3179.500	CHIX	14:55:32
135	3179.500	CHIX	14:55:32
577	3180.000	LSE	14:55:06
89	3178.000	CHIX	14:54:28
196	3178.000	CHIX	14:54:28
108	3177.000	BATE	14:53:54
9	3177.000	BATE	14:53:54
727	3177.000	LSE	14:53:54
114	3177.000	BATE	14:53:17
213	3177.500	CHIX	14:53:15
740	3177.500	LSE	14:53:15
157	3177.500	BATE	14:53:15
114	3178.000	BATE	14:53:10
325	3177.500	LSE	14:52:29
192	3177.500	LSE	14:52:29
95	3177.500	LSE	14:52:29
7	3178.000	CHIX	14:52:28
114	3178.000	CHIX	14:52:28
80	3178.000	CHIX	14:52:15
3	3177.500	BATE	14:52:02
90	3178.000	CHIX	14:52:00
626	3178.000	LSE	14:52:00
231	3178.000	LSE	14:52:00
137	3178.000	BATE	14:52:00
5	3178.000	BATE	14:52:00
8	3178.000	BATE	14:52:00
113	3178.000	BATE	14:52:00
80	3178.000	CHIX	14:52:00
88	3176.000	CHIX	14:50:29
282	3176.000	LSE	14:50:29
342	3176.000	LSE	14:50:29
98	3176.500	CHIX	14:50:05
119	3177.000	LSE	14:50:05
468	3177.000	LSE	14:50:05
712	3177.000	LSE	14:50:05
81	3178.000	CHIX	14:50:01
281	3178.000	CHIX	14:50:01
84	3178.000	BATE	14:48:17
40	3178.000	BATE	14:48:15
83	3179.000	CHIX	14:48:15
124	3179.000	CHIX	14:48:15
123	3179.000	BATE	14:48:15
637	3179.000	LSE	14:48:15
117	3179.000	CHIX	14:48:15
122	3179.000	BATE	14:48:15
100	3179.500	CHIX	14:48:04
578	3179.500	LSE	14:48:04
93	3180.000	CHIX	14:47:57
19	3179.500	CHIX	14:47:42
9	3179.500	CHIX	14:47:42
639	3179.000	LSE	14:47:09
107	3179.000	BATE	14:47:09
148	3179.000	CHIX	14:47:09
143	3180.000	LSE	14:46:42
285	3180.000	LSE	14:46:42
233	3180.000	LSE	14:46:42
90	3180.500	CHIX	14:46:38
486	3181.000	LSE	14:46:38
271	3181.000	LSE	14:46:38
448	3181.000	LSE	14:46:38
80	3180.500	CHIX	14:46:21
100	3180.500	BATE	14:46:21
115	3180.500	BATE	14:46:21
99	3180.500	CHIX	14:46:21
84	3181.000	CHIX	14:46:09
110	3181.000	BATE	14:46:09
658	3181.000	LSE	14:46:09
35	3181.000	CHIX	14:46:09
108	3181.000	BATE	14:46:09
280	3181.000	CHIX	14:46:09
60	3181.000	LSE	14:45:30
28	3180.000	CHIX	14:44:47
93	3179.000	CHIX	14:44:36
90	3179.000	CHIX	14:44:36
81	3177.500	CHIX	14:44:07
54	3177.500	CHIX	14:44:07
587	3177.000	LSE	14:44:03
104	3177.000	BATE	14:44:03
140	3177.000	BATE	14:44:03
149	3177.500	CHIX	14:43:49
604	3177.500	LSE	14:43:49
190	3178.000	BATE	14:43:08
337	3178.000	LSE	14:43:08
99	3178.000	CHIX	14:43:08
238	3178.000	LSE	14:43:08
774	3178.500	LSE	14:43:00
598	3178.500	LSE	14:42:34
120	3178.500	BATE	14:42:34
124	3178.500	BATE	14:42:34
108	3179.000	CHIX	14:42:34
99	3179.500	CHIX	14:42:26
152	3179.500	CHIX	14:42:26
65	3179.500	CHIX	14:41:59
82	3178.000	CHIX	14:41:36
85	3178.000	CHIX	14:41:36
554	3177.000	LSE	14:41:11
99	3177.000	CHIX	14:41:00
9	3177.000	CHIX	14:41:00
86	3177.000	CHIX	14:41:00
85	3177.000	BATE	14:40:45
117	3177.000	BATE	14:40:45
621	3177.500	LSE	14:40:42
48	3178.000	CHIX	14:40:23
100	3178.000	CHIX	14:40:23
83	3178.000	BATE	14:40:06
114	3178.000	BATE	14:40:06
90	3178.000	BATE	14:40:06
80	3177.500	CHIX	14:40:05
100	3177.500	CHIX	14:40:05
652	3177.500	LSE	14:40:05
220	3178.000	CHIX	14:39:26
35	3177.500	LSE	14:39:24
588	3177.500	LSE	14:39:24
35	3177.500	LSE	14:39:24
48	3178.500	CHIX	14:38:51
651	3178.500	LSE	14:38:46
15	3179.000	CHIX	14:38:46
80	3179.000	CHIX	14:38:46
634	3178.500	LSE	14:38:46
88	3179.500	CHIX	14:38:30
85	3179.500	CHIX	14:38:30
33	3179.500	CHIX	14:38:30
83	3178.500	CHIX	14:37:53
663	3178.500	LSE	14:37:53
103	3180.000	BATE	14:37:11
122	3181.000	BATE	14:37:03
121	3181.500	CHIX	14:37:03
237	3181.500	LSE	14:37:03
333	3181.500	LSE	14:37:03
83	3181.500	CHIX	14:37:03
84	3181.500	CHIX	14:37:03
759	3182.000	LSE	14:37:00
110	3182.000	BATE	14:37:00
609	3183.000	LSE	14:36:50
672	3183.000	LSE	14:36:50
131	3183.000	BATE	14:36:50
100	3183.000	CHIX	14:36:50
2	3183.500	CHIX	14:36:42
90	3183.500	CHIX	14:36:42
4	3184.000	CHIX	14:36:42
35	3184.000	CHIX	14:36:42
90	3183.500	BATE	14:36:42
122	3183.500	BATE	14:36:42
370	3183.500	LSE	14:36:30
3	3183.500	CHIX	14:36:28
100	3183.000	CHIX	14:36:11
43	3183.000	CHIX	14:36:11
101	3182.500	BATE	14:36:06
49	3183.000	CHIX	14:35:59
37	3183.000	CHIX	14:35:59
81	3182.500	CHIX	14:35:53
84	3182.500	CHIX	14:35:53
1	3182.500	CHIX	14:35:47
197	3182.000	BATE	14:35:46
72	3179.000	CHIX	14:35:08
110	3179.000	CHIX	14:35:08
93	3179.000	CHIX	14:35:08
113	3179.000	CHIX	14:34:46
462	3178.500	LSE	14:34:41
149	3178.500	LSE	14:34:41
100	3177.000	BATE	14:34:03
1	3177.000	BATE	14:34:03
119	3177.000	BATE	14:34:03
92	3177.500	CHIX	14:34:02
65	3177.500	CHIX	14:34:02
89	3177.500	CHIX	14:34:02
636	3177.500	LSE	14:34:02
183	3178.000	CHIX	14:33:56
581	3178.000	LSE	14:33:50
214	3178.500	CHIX	14:33:45
117	3178.000	BATE	14:32:56
23	3178.000	BATE	14:32:56
50	3178.000	CHIX	14:32:45
30	3178.000	CHIX	14:32:45
160	3178.000	BATE	14:32:45
9	3178.000	CHIX	14:32:45
81	3178.000	CHIX	14:32:45
110	3178.500	BATE	14:32:45
245	3178.500	CHIX	14:32:45
657	3178.500	LSE	14:32:45
108	3178.500	BATE	14:32:45
54	3178.500	CHIX	14:32:45
74	3178.500	CHIX	14:32:45
676	3178.500	LSE	14:32:25
107	3178.500	BATE	14:32:25
83	3178.500	CHIX	14:32:25
162	3178.500	CHIX	14:32:05
59	3178.500	CHIX	14:32:05
79	3178.000	BATE	14:32:01
27	3178.000	BATE	14:32:01
586	3177.500	LSE	14:31:56
66	3178.000	CHIX	14:31:26
28	3178.000	CHIX	14:31:26
22	3178.000	CHIX	14:31:22
61	3178.000	CHIX	14:31:22
291	3178.500	CHIX	14:31:18
112	3178.000	LSE	14:31:14
79	3178.000	LSE	14:31:14
250	3178.000	LSE	14:31:14
200	3177.500	LSE	14:31:14
3	3177.500	BATE	14:31:14
119	3177.500	BATE	14:31:14
169	3178.000	LSE	14:31:14
500	3178.000	LSE	14:31:14
95	3179.000	CHIX	14:30:45
98	3178.000	CHIX	14:30:29
117	3178.000	BATE	14:30:29
601	3178.000	LSE	14:30:29
236	3178.000	BATE	14:30:29
189	3178.000	CHIX	14:30:29
71	3178.500	CHIX	14:30:02
106	3178.500	CHIX	14:30:02
61	3179.000	CHIX	14:29:29
607	3177.500	LSE	14:28:38
116	3177.500	BATE	14:28:38
125	3178.000	CHIX	14:28:32
83	3178.000	CHIX	14:28:32
549	3177.500	LSE	14:27:57
94	3177.500	CHIX	14:27:57
48	3178.500	CHIX	14:27:46
29	3177.000	CHIX	14:27:19
67	3177.000	CHIX	14:27:19
87	3177.500	CHIX	14:26:57
58	3177.000	LSE	14:26:44
383	3177.000	LSE	14:26:44
167	3177.000	LSE	14:26:44
102	3178.000	BATE	14:26:44
610	3178.000	LSE	14:26:44
82	3180.500	CHIX	14:25:19
90	3181.000	CHIX	14:25:10
93	3181.000	CHIX	14:25:10
465	3181.500	LSE	14:25:10
146	3181.500	LSE	14:25:10
120	3181.500	BATE	14:25:10
110	3182.000	CHIX	14:25:03
118	3182.000	BATE	14:25:03
673	3183.000	LSE	14:24:35
686	3183.000	LSE	14:24:35
3	3183.000	CHIX	14:24:14
22	3181.500	BATE	14:23:27
28	3181.500	BATE	14:23:27
54	3181.500	BATE	14:23:27
110	3183.500	CHIX	14:22:48
660	3183.500	LSE	14:22:48
90	3184.000	CHIX	14:22:29
555	3184.000	LSE	14:21:55
122	3184.000	BATE	14:21:55
80	3184.000	CHIX	14:21:55
92	3184.000	CHIX	14:21:55
50	3184.000	LSE	14:21:40
234	3185.000	LSE	14:21:40
420	3185.000	LSE	14:21:40
12	3185.000	CHIX	14:21:40
69	3185.000	CHIX	14:21:40
3	3183.000	CHIX	14:20:10
94	3183.000	CHIX	14:20:10
118	3182.500	BATE	14:20:09
396	3183.000	LSE	14:20:04
200	3183.000	LSE	14:20:04
94	3183.000	LSE	14:20:04
35	3183.500	CHIX	14:20:02
956	3183.500	LSE	14:20:02
97	3184.000	CHIX	14:19:47
110	3179.000	BATE	14:18:06
176	3179.000	CHIX	14:18:06
109	3179.000	BATE	14:18:06
83	3179.500	LSE	14:18:06
257	3179.500	LSE	14:18:06
65	3179.500	LSE	14:18:06
208	3179.500	LSE	14:18:06
658	3180.000	LSE	14:17:50
3	3180.500	CHIX	14:17:28
67	3179.000	LSE	14:17:08
564	3178.500	LSE	14:15:28
110	3179.000	CHIX	14:15:09
109	3179.000	BATE	14:15:09
134	3179.000	CHIX	14:15:09
233	3179.500	LSE	14:15:08
419	3179.500	LSE	14:15:08
106	3180.000	CHIX	14:14:20
608	3180.500	LSE	14:14:20
1	3180.000	CHIX	14:13:50
634	3179.500	LSE	14:13:41
57	3180.500	CHIX	14:13:36
110	3179.500	CHIX	14:12:59
355	3179.500	LSE	14:12:59
300	3179.500	LSE	14:12:59
93	3180.000	CHIX	14:12:33
118	3180.000	BATE	14:12:01
662	3180.000	LSE	14:12:00
329	3181.000	LSE	14:11:37
272	3181.000	LSE	14:11:37
107	3180.000	BATE	14:11:17
365	3180.500	LSE	14:11:02
300	3180.500	LSE	14:11:02
100	3180.000	LSE	14:10:30
110	3180.000	LSE	14:10:30
25	3180.000	LSE	14:10:30
345	3179.000	LSE	14:09:55
300	3179.000	LSE	14:09:55
84	3179.000	CHIX	14:09:46
663	3179.000	LSE	14:08:48
85	3179.500	CHIX	14:08:10
52	3182.000	CHIX	14:08:01
383	3182.000	LSE	14:08:01
35	3182.000	CHIX	14:08:01
300	3182.000	LSE	14:08:01
112	3182.000	BATE	14:08:01
81	3182.000	CHIX	14:08:01
101	3182.500	BATE	14:07:35
117	3182.500	BATE	14:07:35
90	3183.000	CHIX	14:07:34
161	3183.000	LSE	14:07:34
418	3183.000	LSE	14:07:31
89	3183.500	CHIX	14:07:27
615	3184.000	LSE	14:06:45
9	3183.000	LSE	14:06:02
555	3183.000	LSE	14:06:02
111	3183.500	LSE	14:06:01
453	3183.500	LSE	14:06:01
84	3179.500	CHIX	14:05:02
719	3179.500	LSE	14:05:02
62	3179.500	CHIX	14:05:02
26	3179.500	CHIX	14:05:02
684	3180.000	LSE	14:04:49
100	3177.000	LSE	14:03:29
158	3179.000	LSE	14:03:19
261	3179.000	LSE	14:03:19
152	3179.000	LSE	14:03:19
89	3179.000	CHIX	14:03:08
61	3179.000	CHIX	14:03:08
457	3179.000	LSE	14:03:08
181	3179.000	LSE	14:03:08
77	3179.500	BATE	14:03:08
22	3179.500	BATE	14:03:07
10	3179.500	BATE	14:03:07
8	3179.500	BATE	14:03:07
1	3179.500	BATE	14:03:07
104	3180.000	BATE	14:03:01
19	3180.000	BATE	14:03:01
81	3181.000	CHIX	14:03:01
218	3181.000	LSE	14:03:01
91	3181.000	CHIX	14:03:01
267	3181.000	LSE	14:03:01
81	3181.000	LSE	14:03:01
632	3182.000	LSE	14:02:13
250	3182.000	LSE	14:01:33
380	3182.000	LSE	14:01:33
14	3180.500	CHIX	14:00:37
50	3180.500	CHIX	14:00:37
42	3180.500	CHIX	14:00:37
100	3181.000	CHIX	14:00:29
3	3181.000	CHIX	14:00:29
646	3181.000	LSE	14:00:28
578	3181.500	LSE	14:00:07
111	3181.500	BATE	14:00:07
121	3181.500	BATE	14:00:07
579	3182.000	LSE	13:59:46
85	3182.000	CHIX	13:59:07
90	3182.500	CHIX	13:59:07
333	3183.000	LSE	13:59:04
342	3183.000	LSE	13:59:04
89	3182.500	CHIX	13:58:32
577	3182.500	LSE	13:58:24
657	3181.000	LSE	13:57:38
662	3181.000	LSE	13:57:38
594	3181.000	LSE	13:57:38
125	3180.000	BATE	13:56:02
145	3180.000	CHIX	13:56:02
610	3181.000	LSE	13:56:00
765	3181.500	LSE	13:55:59
109	3181.500	BATE	13:55:59
110	3181.500	BATE	13:55:59
91	3182.000	CHIX	13:55:59
95	3182.000	CHIX	13:55:59
610	3182.500	LSE	13:55:59
32	3182.500	LSE	13:55:59
649	3183.500	LSE	13:55:30
152	3180.000	CHIX	13:54:40
200	3178.000	LSE	13:53:36
553	3179.000	LSE	13:53:36
20	3179.000	LSE	13:53:36
95	3179.000	CHIX	13:53:05
616	3179.000	LSE	13:53:05
114	3177.500	LSE	13:52:27
150	3177.500	LSE	13:52:27
254	3177.500	LSE	13:52:27
114	3177.500	LSE	13:52:27
609	3176.000	LSE	13:51:32
126	3174.500	LSE	13:50:57
250	3174.500	LSE	13:50:57
474	3174.000	LSE	13:50:57
206	3174.000	LSE	13:50:57
98	3175.000	CHIX	13:49:48
549	3176.000	LSE	13:49:39
93	3177.000	BATE	13:49:09
18	3177.000	BATE	13:49:09
622	3177.500	LSE	13:49:03
93	3178.500	CHIX	13:49:01
157	3179.500	LSE	13:48:45
470	3179.500	LSE	13:48:44
82	3180.000	CHIX	13:48:35
105	3180.000	BATE	13:48:35
532	3180.000	LSE	13:48:35
106	3180.000	BATE	13:48:35
90	3180.000	CHIX	13:48:35
76	3180.000	LSE	13:48:35
111	3180.500	BATE	13:48:35
120	3179.000	CHIX	13:47:41
611	3179.500	LSE	13:47:41
31	3180.500	CHIX	13:47:33
66	3179.500	LSE	13:47:33
200	3179.500	LSE	13:47:33
34	3179.500	LSE	13:47:33
353	3179.500	LSE	13:47:33
27	3180.000	LSE	13:46:57
551	3180.000	LSE	13:46:57
449	3180.000	LSE	13:46:57
189	3180.000	LSE	13:46:57
92	3172.000	CHIX	13:45:01
59	3172.000	LSE	13:45:01
601	3172.000	LSE	13:45:01
89	3172.000	CHIX	13:45:01
100	3173.000	LSE	13:44:14
349	3173.000	LSE	13:44:14
100	3173.000	LSE	13:44:14
100	3173.000	LSE	13:44:13
29	3173.000	LSE	13:44:13
437	3173.000	LSE	13:43:56
132	3173.000	LSE	13:43:56
648	3175.500	LSE	13:43:20
82	3176.000	CHIX	13:42:58
664	3176.500	LSE	13:42:58
53	3176.500	CHIX	13:42:58
42	3176.500	CHIX	13:42:58
35	3177.000	BATE	13:42:31
68	3177.000	BATE	13:42:31
252	3177.500	LSE	13:42:31
100	3177.500	LSE	13:42:31
100	3177.500	LSE	13:42:31
11	3177.500	LSE	13:42:14
100	3177.500	LSE	13:42:12
17	3177.500	LSE	13:42:11
583	3181.000	LSE	13:41:49
92	3181.500	CHIX	13:41:09
10	3183.000	LSE	13:41:07
100	3183.000	LSE	13:41:06
100	3183.000	LSE	13:41:06
43	3183.000	LSE	13:41:06
317	3183.000	LSE	13:41:03
95	3184.500	LSE	13:41:02
93	3184.000	CHIX	13:41:02
100	3184.500	LSE	13:41:02
100	3184.500	LSE	13:41:02
100	3184.500	LSE	13:41:02
199	3184.500	LSE	13:41:02
554	3189.500	LSE	13:40:27
650	3190.500	LSE	13:40:27
250	3189.000	LSE	13:40:02
280	3189.500	LSE	13:40:02
44	3189.500	LSE	13:40:02
104	3188.000	BATE	13:39:47
139	3189.500	LSE	13:39:32
165	3189.500	LSE	13:39:32
24	3189.500	LSE	13:39:31
235	3189.500	LSE	13:39:28
121	3190.000	BATE	13:39:26
126	3190.000	BATE	13:39:26
93	3190.000	CHIX	13:39:26
95	3193.500	CHIX	13:39:11
645	3194.000	LSE	13:39:11
33	3194.000	LSE	13:39:02
59	3195.000	LSE	13:39:00
83	3195.000	LSE	13:39:00
548	3195.000	LSE	13:39:00
61	3195.000	CHIX	13:39:00
80	3195.000	CHIX	13:39:00
82	3195.000	CHIX	13:39:00
807	3195.500	LSE	13:39:00
24	3195.000	LSE	13:38:45
119	3195.000	LSE	13:38:38
259	3195.000	LSE	13:38:38
29	3195.000	CHIX	13:38:37
250	3193.500	LSE	13:38:10
147	3192.000	LSE	13:37:52
119	3192.000	LSE	13:37:52
175	3192.000	LSE	13:37:52
168	3192.000	LSE	13:37:52
119	3192.000	LSE	13:37:52
570	3192.500	LSE	13:37:52
681	3193.000	LSE	13:37:52
81	3192.000	LSE	13:37:42
25	3187.000	LSE	13:37:12
30	3187.000	LSE	13:37:00
204	3187.500	CHIX	13:37:00
157	3184.000	LSE	13:35:11
56	3184.000	LSE	13:35:11
67	3184.000	LSE	13:35:11
147	3184.000	LSE	13:35:11
157	3184.000	LSE	13:35:07
250	3184.000	LSE	13:35:07
67	3184.000	LSE	13:35:07
56	3184.000	LSE	13:35:07
267	3184.000	LSE	13:35:07
147	3183.000	LSE	13:34:24
374	3183.000	LSE	13:34:24
105	3183.000	LSE	13:34:24
263	3184.000	LSE	13:34:24
263	3184.000	LSE	13:34:24
263	3184.000	LSE	13:34:24
99	3184.000	LSE	13:34:24
218	3184.000	LSE	13:34:24
564	3180.000	LSE	13:33:52
18	3180.000	LSE	13:33:52
173	3180.000	LSE	13:33:52
33	3180.500	BATE	13:33:51
12	3180.500	BATE	13:33:51
88	3180.500	CHIX	13:33:51
74	3180.500	BATE	13:33:51
658	3181.000	LSE	13:33:51
230	3181.500	LSE	13:33:31
250	3181.500	LSE	13:33:31
123	3181.500	BATE	13:33:30
104	3181.500	CHIX	13:33:30
121	3181.500	BATE	13:33:30
87	3181.500	CHIX	13:33:30
574	3182.000	LSE	13:33:30
10	3182.500	CHIX	13:32:55
67	3182.500	CHIX	13:32:55
3	3182.000	CHIX	13:32:13
611	3181.500	LSE	13:31:45
99	3181.500	CHIX	13:31:45
115	3181.500	CHIX	13:31:45
676	3182.000	LSE	13:31:44
197	3181.500	LSE	13:31:01
278	3181.500	LSE	13:31:01
181	3181.500	LSE	13:31:01
122	3181.500	BATE	13:31:01
2	3182.000	CHIX	13:30:55
551	3183.500	LSE	13:30:47
107	3183.000	CHIX	13:30:47
101	3183.500	LSE	13:30:20
497	3183.500	LSE	13:30:20
633	3183.500	LSE	13:30:20
583	3183.500	LSE	13:30:20
28	3183.500	LSE	13:30:20
656	3184.500	LSE	13:30:14
2	3180.500	CHIX	13:29:35
655	3181.000	LSE	13:29:34
94	3181.500	CHIX	13:28:22
5	3182.500	BATE	13:26:36
21	3182.500	BATE	13:26:36
140	3182.500	BATE	13:26:36
104	3183.000	BATE	13:26:36
91	3183.000	CHIX	13:26:36
304	3184.000	LSE	13:25:36
119	3184.000	LSE	13:25:36
230	3184.000	LSE	13:25:36
101	3184.000	CHIX	13:25:36
691	3184.000	LSE	13:25:36
88	3184.000	CHIX	13:25:36
89	3184.000	CHIX	13:25:36
85	3182.000	CHIX	13:23:56
109	3182.000	BATE	13:19:45
95	3182.000	CHIX	13:19:45
106	3184.000	BATE	13:19:42
109	3184.000	BATE	13:19:42
654	3184.500	LSE	13:19:42
150	3185.000	CHIX	13:19:03
34	3185.000	CHIX	13:19:03
124	3185.000	CHIX	13:19:03
87	3185.500	CHIX	13:15:51
24	3186.000	LSE	13:14:44
35	3186.000	LSE	13:14:44
260	3186.000	LSE	13:14:44
260	3186.000	LSE	13:14:44
379	3185.500	LSE	13:14:44
119	3185.500	LSE	13:14:44
137	3185.500	LSE	13:14:44
112	3185.500	BATE	13:14:44
80	3185.500	CHIX	13:14:44
582	3186.500	LSE	13:14:37
66	3186.500	CHIX	13:14:37
20	3186.500	CHIX	13:14:37
80	3186.500	CHIX	13:12:45
69	3186.500	BATE	13:10:57
4	3186.500	BATE	13:10:57
35	3186.500	BATE	13:10:57
34	3186.500	CHIX	13:10:57
127	3186.500	BATE	13:10:57
58	3186.500	CHIX	13:10:57
122	3187.000	BATE	13:10:53
102	3187.000	CHIX	13:10:37
588	3187.000	LSE	13:10:37
82	3187.000	CHIX	13:10:37
111	3187.000	CHIX	13:09:43
110	3187.000	CHIX	13:08:36
433	3186.000	LSE	13:07:20
206	3186.000	LSE	13:07:20
92	3186.500	CHIX	13:06:54
627	3184.000	LSE	13:06:23
32	3184.000	CHIX	13:05:33
16	3184.000	CHIX	13:05:33
42	3184.000	CHIX	13:05:33
87	3184.000	CHIX	13:02:05
81	3184.000	CHIX	13:02:05
548	3184.500	LSE	13:02:02
25	3184.500	BATE	13:02:02
80	3184.500	BATE	13:02:02
102	3184.500	BATE	13:02:02
565	3184.500	LSE	13:02:02
80	3186.000	CHIX	12:59:14
93	3187.000	CHIX	12:59:11
593	3187.000	LSE	12:59:11
82	3188.000	CHIX	12:57:49
6	3189.000	BATE	12:57:34
95	3189.000	BATE	12:57:34
36	3189.000	CHIX	12:57:34
54	3189.000	CHIX	12:57:34
630	3188.000	LSE	12:55:51
108	3188.000	BATE	12:55:51
109	3188.500	BATE	12:55:43
311	3189.000	LSE	12:55:43
85	3189.000	CHIX	12:55:43
295	3189.000	LSE	12:55:43
87	3189.000	CHIX	12:55:43
111	3189.500	CHIX	12:55:29
90	3189.500	CHIX	12:52:23
649	3191.000	LSE	12:50:25
80	3191.500	CHIX	12:50:15
111	3191.500	BATE	12:50:15
28	3191.500	CHIX	12:50:15
75	3191.500	CHIX	12:50:15
2	3192.500	CHIX	12:49:25
548	3192.000	LSE	12:48:25
3	3192.500	CHIX	12:48:24
83	3193.000	CHIX	12:47:39
50	3194.500	BATE	12:47:17
24	3194.500	BATE	12:47:17
50	3194.500	BATE	12:47:17
643	3195.000	LSE	12:46:52
88	3195.500	CHIX	12:46:52
139	3196.000	BATE	12:46:32
100	3198.000	BATE	12:45:33
1	3198.000	BATE	12:45:33
670	3198.000	LSE	12:45:32
90	3199.000	CHIX	12:44:54
84	3199.500	CHIX	12:44:39
93	3200.000	CHIX	12:44:38
97	3200.500	CHIX	12:44:33
611	3200.500	LSE	12:44:26
642	3199.000	LSE	12:43:43
102	3199.000	BATE	12:43:43
111	3197.500	BATE	12:42:33
54	3197.500	CHIX	12:42:33
94	3197.500	CHIX	12:42:33
31	3197.500	CHIX	12:42:33
632	3199.000	LSE	12:42:08
195	3197.000	CHIX	12:40:03
616	3197.500	LSE	12:39:10
105	3196.000	CHIX	12:38:38
88	3194.000	CHIX	12:35:58
112	3194.500	BATE	12:35:56
3	3194.500	BATE	12:35:56
41	3194.500	BATE	12:35:56
65	3194.500	BATE	12:35:56
682	3195.500	LSE	12:35:56
97	3195.500	CHIX	12:35:50
112	3193.000	BATE	12:33:48
115	3194.000	BATE	12:33:48
94	3193.000	CHIX	12:33:48
84	3193.000	CHIX	12:33:48
618	3194.000	LSE	12:33:48
302	3192.500	LSE	12:33:03
150	3192.500	LSE	12:33:03
113	3192.500	LSE	12:33:03
41	3191.000	CHIX	12:30:37
46	3191.000	CHIX	12:30:37
46	3191.000	CHIX	12:30:37
52	3191.000	CHIX	12:30:37
586	3191.000	LSE	12:30:37
91	3191.000	CHIX	12:30:37
46	3191.000	CHIX	12:30:37
98	3191.000	CHIX	12:29:58
113	3188.500	BATE	12:27:35
672	3189.000	LSE	12:27:21
89	3189.000	CHIX	12:25:23
4	3190.000	CHIX	12:25:13
93	3189.500	CHIX	12:24:15
610	3189.500	LSE	12:24:15
49	3189.500	CHIX	12:24:15
24	3189.500	CHIX	12:24:15
22	3189.500	CHIX	12:24:15
114	3188.500	BATE	12:23:46
81	3188.500	BATE	12:23:46
24	3188.500	BATE	12:23:46
40	3189.000	CHIX	12:23:42
59	3189.000	CHIX	12:23:42
92	3189.500	CHIX	12:23:28
658	3188.500	LSE	12:21:17
97	3189.000	CHIX	12:21:15
196	3189.000	LSE	12:19:58
452	3189.000	LSE	12:19:58
333	3189.000	LSE	12:19:58
119	3189.000	LSE	12:19:58
264	3189.000	LSE	12:19:58
119	3184.500	BATE	12:18:09
157	3186.000	LSE	12:17:47
79	3186.000	LSE	12:17:47
119	3186.000	LSE	12:17:47
250	3186.000	LSE	12:17:47
92	3185.500	CHIX	12:17:47
81	3185.500	CHIX	12:17:47
646	3185.500	LSE	12:15:56
80	3188.500	CHIX	12:14:53
98	3189.000	CHIX	12:14:18
120	3190.000	BATE	12:14:01
102	3190.500	BATE	12:14:00
592	3190.500	LSE	12:14:00
91	3190.500	CHIX	12:14:00
109	3190.500	CHIX	12:14:00
98	3190.500	CHIX	12:14:00
672	3189.500	LSE	12:11:10
99	3188.000	CHIX	12:09:08
124	3188.500	BATE	12:08:45
583	3188.500	LSE	12:08:45
175	3189.000	CHIX	12:08:40
200	3189.500	LSE	12:07:59
114	3189.500	BATE	12:07:59
637	3189.500	LSE	12:07:59
91	3189.500	CHIX	12:07:59
93	3188.000	CHIX	12:04:02
348	3189.000	LSE	12:03:53
242	3189.000	LSE	12:03:53
61	3189.000	LSE	12:03:53
101	3189.000	CHIX	12:03:53
104	3190.500	BATE	12:03:19
98	3190.000	CHIX	12:03:19
18	3190.500	BATE	12:03:19
84	3190.000	CHIX	12:03:19
88	3190.500	BATE	12:03:14
548	3191.000	LSE	12:03:08
88	3191.500	CHIX	12:02:54
110	3191.500	BATE	12:01:29
51	3191.500	CHIX	12:01:29
64	3191.500	BATE	12:01:29
55	3191.500	BATE	12:01:29
36	3191.500	CHIX	12:01:29
227	3192.000	LSE	12:01:29
171	3192.000	LSE	12:01:29
187	3192.000	LSE	12:01:29
24	3191.500	CHIX	12:00:49
77	3191.500	CHIX	12:00:49
98	3191.500	CHIX	12:00:49
20	3191.500	BATE	12:00:36
87	3191.500	BATE	12:00:36
670	3192.000	LSE	11:59:51
91	3192.000	CHIX	11:59:51
638	3191.000	LSE	11:58:14
132	3191.000	LSE	11:57:03
500	3191.000	LSE	11:57:03
14	3188.500	BATE	11:55:32
101	3188.500	BATE	11:55:32
96	3189.000	CHIX	11:55:30
97	3189.000	CHIX	11:55:30
75	3189.000	CHIX	11:55:30
22	3189.000	CHIX	11:55:30
253	3189.500	LSE	11:55:24
404	3189.500	LSE	11:55:24
90	3190.500	CHIX	11:52:54
111	3191.500	CHIX	11:52:17
107	3192.500	BATE	11:52:07
284	3193.000	LSE	11:51:23
364	3193.000	LSE	11:51:23
107	3193.000	BATE	11:51:23
213	3193.000	CHIX	11:51:23
121	3194.500	LSE	11:46:31
80	3194.500	CHIX	11:46:31
539	3194.500	LSE	11:46:31
82	3194.000	CHIX	11:45:17
166	3194.000	CHIX	11:45:17
101	3194.500	BATE	11:45:15
639	3194.500	LSE	11:45:15
4	3194.500	BATE	11:45:15
39	3195.000	CHIX	11:45:09
22	3194.500	BATE	11:43:59
52	3194.500	BATE	11:43:59
38	3194.500	BATE	11:43:59
554	3195.000	LSE	11:43:59
129	3195.500	CHIX	11:43:58
27	3195.500	CHIX	11:41:58
101	3194.500	BATE	11:40:21
89	3195.000	CHIX	11:40:21
578	3195.000	LSE	11:40:21
32	3195.000	CHIX	11:40:21
50	3195.000	CHIX	11:40:21
64	3195.500	CHIX	11:39:44
18	3195.500	CHIX	11:39:44
117	3195.500	CHIX	11:39:28
100	3194.500	BATE	11:37:55
613	3194.500	LSE	11:37:55
110	3194.500	BATE	11:37:55
66	3194.500	BATE	11:37:55
43	3194.500	BATE	11:37:55
13	3194.500	BATE	11:37:55
99	3195.000	CHIX	11:37:06
85	3195.000	CHIX	11:36:06
355	3194.500	LSE	11:35:05
260	3194.500	LSE	11:35:05
673	3193.500	LSE	11:33:24
112	3193.500	BATE	11:33:24
80	3193.500	CHIX	11:33:24
264	3191.000	LSE	11:31:24
118	3191.000	CHIX	11:31:24
366	3191.000	LSE	11:31:24
1025	3191.000	LSE	11:31:24
3	3191.000	CHIX	11:31:24
117	3191.000	CHIX	11:31:24
112	3189.500	BATE	11:30:11
119	3189.500	BATE	11:30:11
88	3190.000	CHIX	11:30:11
301	3190.000	CHIX	11:26:05
94	3190.000	CHIX	11:25:00
99	3190.500	CHIX	11:22:05
652	3190.500	LSE	11:22:05
178	3191.500	BATE	11:21:33
107	3191.500	BATE	11:21:33
46	3191.500	BATE	11:21:33
85	3191.500	CHIX	11:21:33
60	3191.500	BATE	11:21:33
99	3191.500	CHIX	11:21:33
83	3192.000	CHIX	11:20:22
80	3192.000	CHIX	11:19:58
146	3192.000	LSE	11:19:36
413	3192.000	LSE	11:19:36
144	3191.000	LSE	11:18:08
98	3191.500	CHIX	11:18:08
61	3191.500	CHIX	11:17:35
113	3191.500	BATE	11:17:35
27	3191.500	CHIX	11:17:35
106	3191.500	BATE	11:17:35
600	3191.500	LSE	11:17:35
120	3191.500	CHIX	11:17:35
51	3191.000	CHIX	11:15:01
632	3191.000	LSE	11:14:13
104	3191.500	BATE	11:14:01
29	3191.500	BATE	11:14:01
120	3191.500	BATE	11:14:01
650	3192.500	LSE	11:13:41
85	3192.500	CHIX	11:13:41
89	3192.500	CHIX	11:13:41
118	3192.000	CHIX	11:12:38
2	3191.500	CHIX	11:12:21
300	3190.000	LSE	11:11:38
97	3190.500	CHIX	11:11:36
158	3190.000	LSE	11:11:28
121	3189.000	CHIX	11:08:40
217	3190.000	CHIX	11:08:40
123	3190.000	BATE	11:08:40
585	3190.000	LSE	11:08:40
110	3189.500	BATE	11:06:04
89	3188.500	CHIX	11:04:46
475	3189.000	LSE	11:04:46
187	3189.000	LSE	11:04:46
55	3186.000	CHIX	11:03:41
160	3186.000	BATE	11:02:33
106	3186.500	LSE	11:02:33
140	3186.500	LSE	11:02:33
119	3186.500	LSE	11:02:33
200	3186.500	LSE	11:02:33
95	3187.000	CHIX	11:02:33
82	3187.000	CHIX	11:02:33
202	3187.000	LSE	11:02:33
374	3187.000	LSE	11:02:33
87	3187.500	CHIX	11:02:23
2	3185.500	CHIX	11:01:16
16	3185.500	CHIX	11:01:16
86	3185.500	CHIX	11:00:25
83	3185.500	CHIX	11:00:25
83	3185.500	CHIX	11:00:25
9	3185.500	CHIX	10:59:56
69	3185.500	BATE	10:59:55
38	3185.500	BATE	10:59:55
112	3185.500	BATE	10:57:22
95	3185.500	CHIX	10:57:22
592	3186.000	LSE	10:57:22
18	3186.000	LSE	10:57:22
5	3187.000	CHIX	10:57:16
80	3187.000	CHIX	10:57:16
115	3185.000	BATE	10:55:10
284	3185.500	LSE	10:55:10
294	3185.500	LSE	10:55:10
104	3185.500	CHIX	10:55:10
13	3185.000	BATE	10:52:42
39	3185.000	BATE	10:52:42
32	3185.000	BATE	10:52:42
35	3185.000	BATE	10:52:42
11	3186.000	CHIX	10:52:09
100	3186.000	CHIX	10:52:09
671	3186.000	LSE	10:52:09
287	3186.000	CHIX	10:52:09
196	3187.000	LSE	10:48:05
270	3187.000	LSE	10:48:05
200	3187.000	LSE	10:48:05
14	3184.500	BATE	10:46:05
655	3184.500	LSE	10:46:05
21	3184.500	BATE	10:46:05
71	3184.500	BATE	10:46:05
80	3185.000	CHIX	10:46:05
124	3184.500	BATE	10:46:05
98	3184.500	CHIX	10:46:05
122	3184.500	BATE	10:46:05
109	3184.500	BATE	10:46:05
104	3184.500	CHIX	10:46:05
65	3185.000	LSE	10:45:35
111	3184.000	CHIX	10:44:26
165	3184.500	LSE	10:43:26
83	3184.500	LSE	10:43:26
290	3184.500	LSE	10:43:26
63	3184.500	CHIX	10:43:26
32	3184.500	CHIX	10:43:26
93	3179.500	CHIX	10:39:50
128	3180.000	CHIX	10:39:50
670	3180.000	LSE	10:39:50
90	3179.000	CHIX	10:39:05
62	3179.000	LSE	10:39:05
500	3179.000	LSE	10:39:05
41	3179.000	CHIX	10:39:05
42	3179.000	CHIX	10:39:05
17	3177.500	BATE	10:36:10
87	3177.500	BATE	10:36:10
575	3178.000	LSE	10:35:42
12	3178.000	CHIX	10:34:37
125	3178.000	CHIX	10:34:37
122	3178.500	BATE	10:34:37
84	3178.500	CHIX	10:34:37
92	3178.500	CHIX	10:34:37
105	3178.500	BATE	10:34:37
229	3178.500	LSE	10:32:58
197	3178.500	LSE	10:32:58
146	3178.500	LSE	10:32:58
501	3178.500	LSE	10:30:15
138	3178.500	LSE	10:30:15
104	3178.500	BATE	10:30:15
200	3179.500	CHIX	10:30:13
92	3179.000	CHIX	10:30:13
627	3179.500	LSE	10:30:13
101	3179.500	CHIX	10:30:13
117	3175.500	CHIX	10:27:01
108	3175.500	BATE	10:27:01
111	3175.500	BATE	10:27:01
108	3176.500	CHIX	10:25:30
109	3176.500	BATE	10:25:30
124	3177.000	CHIX	10:25:30
80	3177.000	CHIX	10:25:30
645	3177.000	LSE	10:25:30
89	3176.500	CHIX	10:22:34
119	3177.000	BATE	10:22:34
124	3177.000	BATE	10:22:34
97	3177.500	CHIX	10:21:43
618	3177.500	LSE	10:21:43
153	3177.500	CHIX	10:21:43
94	3176.500	CHIX	10:19:55
105	3175.500	BATE	10:18:05
98	3176.000	CHIX	10:18:05
127	3176.500	CHIX	10:18:05
626	3177.000	LSE	10:17:56
123	3176.000	CHIX	10:16:01
10	3176.000	CHIX	10:16:01
143	3176.000	CHIX	10:16:01
30	3176.000	CHIX	10:16:01
497	3175.500	LSE	10:15:29
101	3175.500	LSE	10:15:29
123	3175.500	BATE	10:15:29
670	3175.500	LSE	10:15:29
77	3175.500	BATE	10:15:29
41	3175.500	BATE	10:15:29
93	3172.000	CHIX	10:12:18
115	3173.500	BATE	10:09:57
57	3173.500	CHIX	10:09:57
127	3173.500	CHIX	10:09:57
121	3173.500	BATE	10:09:57
92	3173.500	CHIX	10:09:57
123	3173.500	BATE	10:09:57
80	3173.500	CHIX	10:09:57
278	3174.000	LSE	10:09:57
392	3174.000	LSE	10:09:57
135	3174.500	LSE	10:09:36
528	3174.500	LSE	10:09:36
219	3172.500	LSE	10:08:26
416	3172.500	LSE	10:08:26
80	3172.500	CHIX	10:08:26
91	3172.500	CHIX	10:08:26
79	3171.500	LSE	10:06:20
324	3171.500	LSE	10:05:49
120	3171.500	LSE	10:05:49
237	3171.500	LSE	10:05:49
137	3171.500	CHIX	10:05:49
115	3171.500	BATE	10:05:49
102	3172.000	CHIX	10:05:11
3	3172.000	CHIX	10:05:10
110	3172.000	CHIX	10:05:09
1	3170.000	CHIX	10:03:21
7	3168.500	BATE	10:02:45
84	3168.500	CHIX	10:02:45
101	3168.500	BATE	10:02:45
608	3169.000	LSE	10:02:45
189	3168.500	LSE	10:01:45
335	3168.500	LSE	10:01:16
556	3172.000	LSE	10:00:19
112	3172.500	CHIX	10:00:18
96	3172.500	CHIX	10:00:18
572	3172.500	LSE	10:00:18
159	3172.500	LSE	10:00:06
184	3172.500	LSE	10:00:06
102	3172.500	BATE	10:00:06
9	3172.500	BATE	10:00:06
295	3172.500	LSE	10:00:06
119	3173.000	LSE	09:59:16
683	3172.500	LSE	09:59:16
14	3172.500	BATE	09:59:16
82	3172.500	BATE	09:59:16
91	3172.500	CHIX	09:59:16
19	3172.500	BATE	09:59:16
140	3172.500	BATE	09:59:16
91	3172.500	CHIX	09:59:16
39	3173.500	CHIX	09:58:00
3	3173.500	CHIX	09:58:00
87	3173.500	CHIX	09:58:00
81	3172.500	CHIX	09:57:52
668	3169.500	LSE	09:54:33
85	3169.500	CHIX	09:54:33
115	3169.500	BATE	09:53:56
94	3169.500	CHIX	09:53:56
95	3169.500	CHIX	09:53:56
1	3170.000	LSE	09:53:56
1109	3170.000	LSE	09:53:56
85	3169.000	CHIX	09:52:35
2	3169.500	CHIX	09:52:06
69	3170.000	BATE	09:49:08
35	3170.000	BATE	09:49:08
80	3170.000	CHIX	09:49:08
13	3170.000	BATE	09:49:08
15	3170.000	BATE	09:49:08
107	3170.000	CHIX	09:49:08
39	3170.000	BATE	09:49:08
93	3170.000	CHIX	09:49:08
45	3170.000	BATE	09:49:08
667	3171.500	LSE	09:48:02
94	3172.000	CHIX	09:48:02
107	3172.000	BATE	09:48:02
83	3172.000	CHIX	09:48:02
87	3172.000	BATE	09:48:02
123	3172.500	BATE	09:47:15
69	3173.000	CHIX	09:47:06
36	3173.000	CHIX	09:47:06
158	3172.000	LSE	09:45:34
477	3172.000	LSE	09:45:34
94	3172.000	CHIX	09:45:34
86	3172.000	CHIX	09:43:45
578	3171.500	LSE	09:43:26
3	3172.000	CHIX	09:43:26
130	3172.000	CHIX	09:43:26
140	3172.000	LSE	09:43:26
147	3172.000	LSE	09:43:26
82	3171.500	CHIX	09:42:19
11	3171.500	CHIX	09:42:19
96	3169.500	CHIX	09:39:14
114	3169.500	BATE	09:39:14
550	3170.000	LSE	09:39:05
47	3170.500	BATE	09:37:27
58	3170.500	BATE	09:37:27
73	3171.500	CHIX	09:37:00
10	3171.500	CHIX	09:37:00
55	3172.000	CHIX	09:36:29
33	3172.000	CHIX	09:36:29
122	3172.500	BATE	09:36:29
33	3172.500	BATE	09:36:29
87	3172.500	BATE	09:36:29
92	3173.500	CHIX	09:36:13
500	3174.000	LSE	09:36:13
94	3174.000	CHIX	09:36:13
177	3174.000	LSE	09:36:13
95	3174.000	CHIX	09:35:52
81	3174.500	CHIX	09:34:18
635	3173.000	LSE	09:33:14
85	3172.500	CHIX	09:31:43
669	3172.500	LSE	09:31:43
63	3172.500	CHIX	09:31:43
26	3172.500	CHIX	09:31:43
93	3172.500	CHIX	09:31:43
113	3172.000	CHIX	09:29:11
40	3172.500	BATE	09:29:10
70	3172.500	BATE	09:29:10
123	3174.000	BATE	09:29:01
113	3174.000	BATE	09:29:01
645	3175.000	LSE	09:29:01
93	3174.500	CHIX	09:29:01
84	3174.500	CHIX	09:29:01
100	3176.000	CHIX	09:25:56
13	3176.000	CHIX	09:25:56
120	3175.500	BATE	09:25:56
118	3176.000	CHIX	09:25:56
80	3176.000	CHIX	09:25:56
621	3176.500	LSE	09:25:56
669	3178.000	LSE	09:24:39
43	3175.500	BATE	09:22:39
80	3175.500	BATE	09:22:39
97	3177.500	CHIX	09:22:13
74	3178.500	LSE	09:22:12
203	3178.500	LSE	09:22:12
36	3178.500	LSE	09:22:12
119	3178.500	LSE	09:22:12
142	3178.000	CHIX	09:22:12
250	3178.500	LSE	09:22:12
633	3179.500	LSE	09:21:30
115	3181.500	BATE	09:19:44
139	3182.000	LSE	09:19:44
472	3182.000	LSE	09:19:44
97	3182.500	CHIX	09:19:31
707	3182.500	LSE	09:19:31
82	3182.500	CHIX	09:19:31
164	3183.500	CHIX	09:19:15
124	3184.000	BATE	09:19:15
659	3184.000	LSE	09:19:15
110	3184.000	BATE	09:19:15
100	3184.500	CHIX	09:18:55
94	3185.000	CHIX	09:18:28
7	3180.500	BATE	09:15:40
27	3181.500	BATE	09:15:30
54	3181.500	BATE	09:15:30
25	3181.500	BATE	09:15:30
91	3182.500	CHIX	09:15:04
112	3182.500	CHIX	09:15:04
233	3184.000	LSE	09:14:26
119	3184.000	LSE	09:14:26
200	3184.000	LSE	09:14:26
332	3184.000	LSE	09:14:26
54	3184.000	LSE	09:14:26
275	3184.000	LSE	09:14:26
97	3184.500	CHIX	09:13:36
103	3184.500	BATE	09:13:36
87	3184.500	CHIX	09:13:36
717	3185.500	LSE	09:13:33
13	3184.500	CHIX	09:12:20
36	3184.500	CHIX	09:12:20
50	3184.500	CHIX	09:12:20
91	3181.000	CHIX	09:09:52
117	3181.500	BATE	09:09:52
109	3181.500	BATE	09:09:52
84	3181.500	CHIX	09:09:52
10	3185.000	CHIX	09:08:20
87	3185.000	CHIX	09:08:20
45	3185.500	BATE	09:08:19
63	3185.500	BATE	09:08:19
15	3185.500	BATE	09:08:19
99	3186.500	CHIX	09:08:09
85	3186.500	CHIX	09:08:09
586	3187.000	LSE	09:08:09
250	3187.000	LSE	09:07:26
119	3187.000	LSE	09:07:26
301	3187.000	LSE	09:07:26
612	3188.000	LSE	09:07:26
97	3188.000	CHIX	09:07:26
655	3187.000	LSE	09:06:39
86	3183.000	LSE	09:05:22
581	3183.000	LSE	09:05:22
95	3186.000	CHIX	09:05:02
399	3187.500	LSE	09:05:02
250	3187.000	LSE	09:05:02
18	3187.000	BATE	09:05:02
106	3187.000	BATE	09:05:02
115	3187.000	BATE	09:05:02
212	3188.000	LSE	09:04:43
457	3188.000	LSE	09:04:43
92	3188.000	CHIX	09:04:43
40	3188.500	CHIX	09:04:19
86	3188.000	CHIX	09:04:04
93	3188.000	CHIX	09:04:04
678	3188.500	LSE	09:04:04
99	3188.000	CHIX	09:02:16
77	3188.000	CHIX	09:02:16
19	3188.000	CHIX	09:02:16
654	3189.000	LSE	09:01:46
14	3188.500	BATE	09:01:21
101	3188.500	BATE	09:01:13
571	3190.000	LSE	09:01:04
86	3190.000	CHIX	09:01:04
90	3190.000	CHIX	09:01:04
111	3190.500	BATE	08:59:39
39	3191.000	CHIX	08:59:36
54	3191.000	CHIX	08:59:36
101	3192.000	CHIX	08:58:55
557	3192.500	LSE	08:58:55
85	3192.500	CHIX	08:58:55
103	3191.500	BATE	08:58:03
25	3192.500	LSE	08:58:01
107	3192.500	BATE	08:58:01
589	3192.500	LSE	08:58:01
100	3192.500	BATE	08:58:01
124	3193.000	BATE	08:57:56
208	3193.000	CHIX	08:57:47
57	3190.000	CHIX	08:54:52
615	3189.500	LSE	08:54:50
91	3190.000	CHIX	08:53:35
91	3190.000	CHIX	08:53:35
357	3190.500	LSE	08:53:34
317	3190.500	LSE	08:52:56
87	3190.000	CHIX	08:52:38
94	3190.000	CHIX	08:52:38
74	3189.000	CHIX	08:51:11
43	3189.000	CHIX	08:51:11
123	3189.500	BATE	08:50:57
85	3191.000	CHIX	08:50:48
225	3191.000	CHIX	08:50:48
110	3191.500	BATE	08:50:48
656	3191.500	LSE	08:50:48
107	3191.500	BATE	08:50:48
123	3192.000	BATE	08:50:34
4	3189.000	CHIX	08:49:07
4	3189.000	CHIX	08:49:05
4	3189.000	CHIX	08:49:03
671	3188.500	LSE	08:47:34
250	3188.500	LSE	08:47:34
260	3188.500	LSE	08:47:34
146	3188.500	LSE	08:47:34
90	3188.000	CHIX	08:47:34
68	3188.000	BATE	08:47:34
32	3188.000	BATE	08:47:34
83	3187.500	CHIX	08:45:35
83	3187.500	CHIX	08:45:35
90	3187.500	CHIX	08:45:35
9	3188.500	CHIX	08:45:31
76	3188.500	CHIX	08:45:31
192	3188.500	CHIX	08:43:50
210	3189.000	LSE	08:43:50
410	3189.000	LSE	08:43:50
90	3189.000	BATE	08:43:50
31	3189.000	BATE	08:43:50
104	3190.000	CHIX	08:43:31
80	3190.500	CHIX	08:42:38
114	3190.000	BATE	08:41:50
114	3190.000	BATE	08:41:50
324	3190.500	LSE	08:41:49
314	3190.500	LSE	08:41:49
104	3191.500	CHIX	08:41:49
107	3191.500	CHIX	08:41:08
630	3191.000	LSE	08:40:39
83	3191.500	CHIX	08:40:08
591	3191.000	LSE	08:39:57
680	3184.500	LSE	08:37:50
115	3186.000	BATE	08:37:09
88	3186.000	CHIX	08:37:09
23	3186.000	BATE	08:37:09
10	3186.000	BATE	08:37:09
86	3187.000	CHIX	08:37:09
103	3187.000	BATE	08:37:09
94	3187.000	CHIX	08:37:09
102	3186.000	CHIX	08:36:33
365	3186.000	LSE	08:36:33
381	3186.000	LSE	08:36:33
5	3186.000	BATE	08:36:33
108	3186.000	BATE	08:36:33
106	3186.000	BATE	08:36:33
3	3187.000	CHIX	08:36:20
673	3186.500	LSE	08:36:17
102	3187.000	CHIX	08:36:16
192	3181.000	CHIX	08:33:31
1	3181.000	CHIX	08:33:31
613	3180.500	LSE	08:33:29
96	3181.000	CHIX	08:32:23
83	3181.000	CHIX	08:32:23
624	3181.000	LSE	08:32:23
430	3179.500	LSE	08:30:38
152	3179.500	LSE	08:30:38
11	3180.500	CHIX	08:30:38
82	3180.500	CHIX	08:30:27
34	3181.500	BATE	08:30:12
37	3181.500	BATE	08:30:12
29	3181.500	BATE	08:30:12
55	3182.500	CHIX	08:30:10
36	3182.500	CHIX	08:30:10
103	3182.500	CHIX	08:30:10
106	3183.000	BATE	08:30:05
568	3183.500	LSE	08:30:05
173	3184.000	CHIX	08:29:27
5	3185.000	CHIX	08:29:09
127	3185.000	CHIX	08:28:58
4	3185.000	CHIX	08:28:56
112	3184.500	BATE	08:28:46
109	3184.500	BATE	08:28:46
29	3185.000	LSE	08:28:43
633	3185.000	LSE	08:28:43
113	3186.000	CHIX	08:28:10
405	3182.500	LSE	08:27:21
159	3182.500	LSE	08:27:21
85	3182.500	CHIX	08:27:21
125	3182.500	BATE	08:25:51
113	3184.000	BATE	08:25:34
124	3184.000	BATE	08:25:34
76	3184.000	CHIX	08:25:34
4	3184.000	CHIX	08:25:34
84	3184.000	CHIX	08:25:34
30	3184.500	BATE	08:25:00
39	3184.500	BATE	08:25:00
41	3184.500	BATE	08:25:00
20	3184.500	BATE	08:25:00
676	3185.000	LSE	08:25:00
92	3185.000	CHIX	08:25:00
98	3185.500	CHIX	08:24:59
643	3184.500	LSE	08:23:58
195	3185.000	CHIX	08:23:57
200	3180.000	LSE	08:23:15
222	3176.500	LSE	08:22:01
361	3176.500	LSE	08:22:01
89	3177.500	CHIX	08:21:58
666	3178.000	LSE	08:21:58
241	3178.500	CHIX	08:21:58
639	3180.000	LSE	08:19:41
118	3179.500	BATE	08:18:53
91	3179.500	CHIX	08:18:53
80	3183.000	CHIX	08:18:41
101	3183.000	BATE	08:18:41
95	3183.000	CHIX	08:18:41
102	3183.000	BATE	08:18:41
83	3183.000	CHIX	08:18:41
116	3183.500	BATE	08:18:41
110	3183.500	BATE	08:18:41
98	3184.000	CHIX	08:18:15
89	3184.000	CHIX	08:18:15
560	3183.500	LSE	08:18:15
560	3184.000	LSE	08:17:19
66	3183.000	CHIX	08:16:55
555	3183.000	LSE	08:16:55
17	3183.000	CHIX	08:16:55
111	3183.000	CHIX	08:16:55
243	3183.500	CHIX	08:16:09
109	3181.500	BATE	08:14:43
13	3181.500	BATE	08:14:43
5	3181.500	BATE	08:14:43
24	3181.500	BATE	08:14:43
83	3181.500	BATE	08:14:43
116	3182.500	CHIX	08:14:41
121	3182.500	BATE	08:14:41
615	3183.500	LSE	08:14:33
83	3184.000	CHIX	08:13:54
605	3185.000	LSE	08:13:41
85	3185.500	CHIX	08:13:20
200	3186.500	LSE	08:13:16
400	3186.500	LSE	08:13:16
94	3184.500	CHIX	08:12:35
61	3186.500	CHIX	08:12:07
38	3186.500	CHIX	08:12:07
122	3187.500	BATE	08:12:06
125	3187.500	BATE	08:12:06
109	3187.500	BATE	08:12:06
87	3188.500	CHIX	08:12:05
156	3188.500	CHIX	08:11:39
606	3189.000	LSE	08:11:37
102	3191.500	CHIX	08:11:11
192	3190.500	LSE	08:10:32
381	3190.500	LSE	08:10:32
86	3191.000	CHIX	08:10:32
682	3191.000	LSE	08:09:57
96	3184.000	LSE	08:08:59
116	3184.000	LSE	08:08:59
119	3184.000	LSE	08:08:59
250	3183.500	LSE	08:08:59
83	3186.000	CHIX	08:08:42
133	3187.000	CHIX	08:08:42
94	3187.000	CHIX	08:08:42
84	3187.000	CHIX	08:08:42
109	3187.500	BATE	08:08:39
169	3187.500	BATE	08:08:39
628	3188.000	LSE	08:08:39
607	3189.000	LSE	08:08:09
97	3189.000	CHIX	08:08:09
140	3188.500	CHIX	08:07:44
648	3189.500	LSE	08:07:10
589	3187.500	LSE	08:06:48
1000	3188.000	LSE	08:06:48
89	3189.500	CHIX	08:06:32
88	3191.000	CHIX	08:06:32
81	3191.000	CHIX	08:06:32
84	3191.000	CHIX	08:06:32
677	3192.000	LSE	08:06:32
643	3192.000	LSE	08:06:32
302	3192.000	BATE	08:06:32
134	3193.000	BATE	08:06:12
58	3193.500	BATE	08:06:11
81	3193.000	CHIX	08:06:11
95	3193.000	CHIX	08:05:56
60	3192.500	CHIX	08:05:01
84	3192.000	CHIX	08:05:00
83	3187.500	CHIX	08:04:33
447	3187.500	BATE	08:04:33
552	3188.000	LSE	08:04:32
6	3187.500	CHIX	08:04:25
308	3184.500	LSE	08:03:41
135	3185.000	CHIX	08:03:40
5	3185.000	CHIX	08:03:40
82	3185.000	CHIX	08:03:39
218	3185.000	CHIX	08:03:39
90	3184.000	CHIX	08:03:10
87	3181.500	CHIX	08:02:48
92	3178.500	CHIX	08:02:26
151	3177.000	CHIX	08:02:06
629	3176.000	LSE	08:02:01
94	3180.500	CHIX	08:01:31
19	3176.000	CHIX	08:00:59
77	3176.000	CHIX	08:00:59
674	3175.000	LSE	08:00:55
269	3167.500	LSE	08:00:16
323	3167.500	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

POSVFLFLLXLFBBX

Related Shares:

FTSE 100 Latest

Value8,809.74

Change53.53